Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	21.74	22.34	21.18	21.74	596,446	-0.01(-0.05%)
Jul 30, 2015	21.80	21.90	21.05	21.75	536,300	-0.21(-0.96%)
Jul 29, 2015	22.45	22.47	21.67	21.96	374,586	-0.47(-2.10%)
Jul 28, 2015	22.15	22.57	21.63	22.43	556,862	+0.46(+2.09%)
Jul 27, 2015	21.92	22.40	21.61	21.97	517,201	-0.03(-0.14%)
Jul 24, 2015	22.42	22.77	21.85	22.00	823,606	-0.60(-2.65%)
Jul 23, 2015	23.09	23.24	22.58	22.60	706,704	-0.50(-2.16%)
Jul 22, 2015	22.62	23.16	22.53	23.10	314,542	+0.21(+0.92%)
Jul 21, 2015	22.92	23.08	22.45	22.89	641,305	-0.25(-1.08%)
Jul 20, 2015	23.56	23.69	22.96	23.14	728,092	-0.40(-1.70%)
Jul 17, 2015	22.90	23.89	22.68	23.54	1,196,319	+0.85(+3.75%)
Jul 16, 2015	22.21	22.83	21.94	22.69	1,063,082	+0.71(+3.23%)
Jul 15, 2015	22.73	22.87	21.90	21.98	644,701	-0.52(-2.31%)
Jul 14, 2015	21.83	22.86	21.78	22.50	728,780	+0.74(+3.40%)
Jul 13, 2015	21.80	21.93	21.62	21.76	476,229	+0.00(+0.00%)
Jul 10, 2015	21.44	22.08	21.44	21.76	665,435	+0.49(+2.30%)
Jul 09, 2015	21.56	21.77	21.11	21.27	518,102	+0.06(+0.28%)
Jul 08, 2015	21.48	21.64	20.96	21.21	693,723	-0.40(-1.85%)
Jul 07, 2015	21.81	21.81	21.16	21.61	732,834	-0.13(-0.60%)
Jul 06, 2015	21.07	21.93	21.00	21.74	845,285	+0.47(+2.21%)
Jul 02, 2015	21.58	21.27	21.27	21.27	1,711,400	-1.16(-5.17%)
Jul 01, 2015	23.01	23.16	22.10	22.43	700,485	-0.38(-1.67%)
Jun 30, 2015	22.94	23.23	22.69	22.81	734,386	+0.23(+1.02%)
Jun 29, 2015	22.98	23.28	22.08	22.58	769,409	-1.03(-4.36%)
Jun 26, 2015	22.93	23.65	22.85	23.61	1,449,141	+0.63(+2.74%)
Jun 25, 2015	23.56	23.70	22.73	22.98	829,765	-0.54(-2.30%)
Jun 24, 2015	24.50	24.50	23.29	23.52	720,346	-0.97(-3.96%)
Jun 23, 2015	24.24	24.52	23.91	24.49	503,562	+0.21(+0.86%)
Jun 22, 2015	23.93	24.34	23.33	24.28	942,957	+0.50(+2.10%)
Jun 19, 2015	25.50	25.56	23.50	23.78	2,364,291	-0.64(-2.62%)
Jun 18, 2015	23.00	25.15	22.86	24.42	2,820,323	+1.54(+6.73%)
Jun 17, 2015	22.70	23.00	22.48	22.88	844,558	+0.25(+1.10%)
Jun 16, 2015	22.75	22.94	22.48	22.63	625,769	-0.08(-0.35%)
Jun 15, 2015	22.21	22.76	21.83	22.71	1,022,248	+0.63(+2.85%)
Jun 12, 2015	22.29	22.50	21.92	22.08	732,384	-0.34(-1.52%)
Jun 11, 2015	22.37	22.45	22.00	22.42	393,652	+0.14(+0.63%)
Jun 10, 2015	22.10	22.38	21.90	22.28	665,731	+0.10(+0.45%)
Jun 09, 2015	22.35	22.55	21.57	22.18	667,767	-0.16(-0.72%)
Jun 08, 2015	22.06	22.76	21.92	22.34	871,534	+0.26(+1.18%)
Jun 05, 2015	21.51	22.25	21.30	22.08	579,015	+0.58(+2.70%)
Jun 04, 2015	21.62	22.14	21.30	21.50	1,354,404	+0.12(+0.56%)
Jun 03, 2015	21.20	21.45	20.86	21.38	622,575	+0.29(+1.38%)
Jun 02, 2015	21.44	22.13	20.66	21.09	2,664,299	-0.03(-0.14%)
Jun 01, 2015	20.33	21.93	20.33	21.12	2,438,509	+1.27(+6.40%)
May 29, 2015	19.35	20.18	19.31	19.85	1,480,081	+0.57(+2.96%)
May 28, 2015	19.60	19.63	18.93	19.28	701,172	-0.33(-1.68%)
May 27, 2015	19.46	19.65	19.31	19.61	577,411	+0.22(+1.13%)
May 26, 2015	19.80	19.83	18.97	19.39	986,765	-0.49(-2.46%)
May 22, 2015	19.37	19.88	19.88	19.88	785,800	+0.57(+2.95%)
May 21, 2015	19.36	19.55	18.90	19.31	1,275,561	+0.02(+0.10%)
May 20, 2015	19.68	19.69	18.80	19.29	5,013,798	-0.02(-0.10%)
May 19, 2015	19.63	19.93	19.00	19.31	1,193,078	-0.91(-4.50%)
May 18, 2015	20.30	20.40	19.89	20.22	517,074	-0.07(-0.34%)
May 15, 2015	19.96	20.50	19.57	20.29	1,224,584	+0.28(+1.40%)
May 14, 2015	19.86	20.05	19.32	20.01	454,395	+0.23(+1.16%)
May 13, 2015	20.09	20.31	19.61	19.78	411,466	-0.20(-1.00%)
May 12, 2015	20.06	20.28	19.64	19.98	437,626	-0.19(-0.94%)
May 11, 2015	20.00	20.75	19.86	20.17	695,878	+0.32(+1.61%)
May 08, 2015	19.54	20.05	19.22	19.85	610,774	+0.53(+2.74%)
May 07, 2015	19.35	19.62	18.84	19.32	537,393	+0.01(+0.05%)
May 06, 2015	19.05	19.40	18.79	19.31	667,913	+0.51(+2.71%)
May 05, 2015	18.95	19.15	18.63	18.80	895,680	-0.27(-1.42%)
May 04, 2015	18.46	19.68	18.37	19.07	1,010,785	+0.89(+4.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.