Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	23.15	23.48	22.91	23.39	1,876,972	+0.30(+1.29%)
Jul 30, 2015	22.88	23.19	22.55	23.09	936,148	+0.10(+0.42%)
Jul 29, 2015	22.33	23.01	22.22	22.99	1,152,151	+0.74(+3.32%)
Jul 28, 2015	22.38	22.62	22.05	22.25	1,556,770	+0.02(+0.08%)
Jul 27, 2015	22.36	22.37	22.07	22.23	812,998	-0.18(-0.82%)
Jul 24, 2015	22.37	22.47	22.30	22.42	1,234,345	-0.04(-0.16%)
Jul 23, 2015	22.67	22.81	22.31	22.45	574,019	-0.12(-0.55%)
Jul 22, 2015	22.49	22.62	22.28	22.58	1,074,295	+0.05(+0.23%)
Jul 21, 2015	22.48	22.59	22.46	22.52	532,557	-0.02(-0.08%)
Jul 20, 2015	22.92	22.98	22.46	22.54	1,344,752	-0.32(-1.38%)
Jul 17, 2015	23.09	23.20	22.75	22.86	913,220	-0.19(-0.84%)
Jul 16, 2015	23.08	23.24	22.81	23.05	2,103,049	+0.06(+0.27%)
Jul 15, 2015	22.82	23.08	22.71	22.99	1,602,700	+0.24(+1.04%)
Jul 14, 2015	22.75	22.84	22.63	22.75	1,231,970	+0.07(+0.31%)
Jul 13, 2015	22.69	22.80	22.61	22.68	1,604,791	+0.13(+0.58%)
Jul 10, 2015	22.27	22.63	22.19	22.55	4,080,163	+0.56(+2.56%)
Jul 09, 2015	21.36	22.03	21.09	21.99	1,768,334	+0.84(+3.99%)
Jul 08, 2015	21.42	21.46	21.13	21.14	1,441,527	-0.40(-1.88%)
Jul 07, 2015	21.10	21.56	20.94	21.55	2,832,050	+0.51(+2.42%)
Jul 06, 2015	20.88	21.22	20.85	21.04	1,426,341	-0.11(-0.54%)
Jul 02, 2015	21.35	21.15	21.15	21.15	842,638	-0.14(-0.66%)
Jul 01, 2015	21.08	21.34	20.98	21.29	1,533,520	+0.37(+1.76%)
Jun 30, 2015	20.84	21.01	20.62	20.92	1,712,118	+0.20(+0.98%)
Jun 29, 2015	21.36	21.36	20.59	20.72	1,980,593	-0.73(-3.40%)
Jun 26, 2015	21.51	21.64	21.30	21.45	7,475,410	-0.04(-0.20%)
Jun 25, 2015	21.28	21.54	21.15	21.50	2,209,137	+0.21(+0.99%)
Jun 24, 2015	21.68	21.75	21.18	21.28	2,621,046	-0.39(-1.78%)
Jun 23, 2015	21.67	21.67	21.54	21.67	1,471,139	-0.01(-0.04%)
Jun 22, 2015	21.60	21.81	21.50	21.68	1,294,801	+0.13(+0.61%)
Jun 19, 2015	21.70	21.80	21.44	21.55	1,241,315	-0.12(-0.57%)
Jun 18, 2015	21.44	21.72	21.29	21.67	1,614,928	+0.22(+1.02%)
Jun 17, 2015	21.34	21.61	21.34	21.45	2,483,069	+0.07(+0.33%)
Jun 16, 2015	21.45	21.54	21.22	21.38	1,803,382	-0.06(-0.29%)
Jun 15, 2015	20.92	21.50	20.88	21.44	3,252,980	+0.06(+0.29%)
Jun 12, 2015	21.67	21.71	21.29	21.38	1,878,681	-0.38(-1.74%)
Jun 11, 2015	21.73	21.86	21.54	21.76	984,512	+0.12(+0.57%)
Jun 10, 2015	21.65	21.99	21.41	21.64	2,109,109	+0.08(+0.37%)
Jun 09, 2015	21.85	21.97	21.41	21.56	5,080,739	-0.68(-3.04%)
Jun 08, 2015	22.43	22.48	22.16	22.23	879,567	-0.24(-1.06%)
Jun 05, 2015	22.75	22.87	22.43	22.47	1,526,486	-0.25(-1.12%)
Jun 04, 2015	22.33	22.77	22.30	22.73	3,492,596	+0.35(+1.57%)
Jun 03, 2015	22.42	22.71	21.59	22.37	10,717,335	-0.53(-2.30%)
Jun 02, 2015	23.29	23.39	22.87	22.90	2,051,715	-0.37(-1.59%)
Jun 01, 2015	23.08	23.34	22.87	23.27	2,865,561	+0.33(+1.46%)
May 29, 2015	22.86	23.14	22.55	22.94	3,979,930	+0.08(+0.35%)
May 28, 2015	22.97	23.12	22.80	22.86	2,291,674	-0.22(-0.95%)
May 27, 2015	23.03	23.22	22.89	23.08	2,485,050	+0.01(+0.04%)
May 26, 2015	23.00	23.12	22.79	23.07	1,987,355	+0.07(+0.31%)
May 22, 2015	22.88	23.00	23.00	23.00	1,887,633	+0.03(+0.11%)
May 21, 2015	22.92	23.22	22.89	22.97	11,949,553	-0.32(-1.36%)
May 20, 2015	23.36	23.39	23.10	23.29	966,392	-0.04(-0.15%)
May 19, 2015	22.46	23.59	22.43	23.32	1,211,719	+0.42(+1.84%)
May 18, 2015	23.11	23.21	22.71	22.90	1,173,252	-0.12(-0.53%)
May 15, 2015	23.30	23.48	22.90	23.02	1,286,243	-0.17(-0.72%)
May 14, 2015	22.64	23.24	22.58	23.19	1,557,142	+0.77(+3.45%)
May 13, 2015	22.40	22.67	22.39	22.42	370,343	+0.00(+0.00%)
May 12, 2015	22.06	22.53	21.86	22.42	1,637,101	+0.22(+0.99%)
May 11, 2015	22.17	22.40	21.94	22.20	898,238	+0.04(+0.16%)
May 08, 2015	22.36	22.66	22.14	22.16	1,204,144	-0.08(-0.36%)
May 07, 2015	22.59	22.66	22.24	22.24	1,324,785	-0.39(-1.71%)
May 06, 2015	22.71	22.79	22.44	22.63	1,385,280	+0.33(+1.46%)
May 05, 2015	22.24	22.80	22.11	22.30	1,193,061	-0.04(-0.20%)
May 04, 2015	22.22	22.40	22.15	22.35	659,924	+0.17(+0.75%)

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.