Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	23.39	25.02	23.39	24.78	3,164,799	+1.47(+6.30%)
Jul 30, 2015	23.49	24.67	22.96	23.31	2,748,148	-0.14(-0.60%)
Jul 29, 2015	23.33	23.58	22.79	23.45	2,018,613	+0.25(+1.08%)
Jul 28, 2015	22.83	23.53	22.63	23.20	1,497,725	+0.35(+1.51%)
Jul 27, 2015	23.11	23.36	22.67	22.85	1,197,148	-0.74(-3.13%)
Jul 24, 2015	23.52	23.77	23.27	23.59	1,298,433	+0.17(+0.74%)
Jul 23, 2015	24.08	24.34	23.36	23.42	1,208,804	-0.72(-2.99%)
Jul 22, 2015	24.10	24.33	23.76	24.14	1,149,291	-0.11(-0.45%)
Jul 21, 2015	24.24	24.72	24.10	24.25	1,221,894	+0.09(+0.36%)
Jul 20, 2015	24.45	24.47	24.00	24.17	1,288,485	-0.31(-1.28%)
Jul 17, 2015	24.66	24.68	24.19	24.48	1,546,752	-0.32(-1.30%)
Jul 16, 2015	24.20	24.90	24.18	24.80	1,523,220	+0.74(+3.07%)
Jul 15, 2015	25.03	25.15	23.70	24.06	1,789,880	-1.11(-4.43%)
Jul 14, 2015	24.70	25.30	24.70	25.18	2,153,330	+0.43(+1.74%)
Jul 13, 2015	24.93	25.19	24.60	24.75	2,238,508	+0.34(+1.38%)
Jul 10, 2015	23.55	24.70	23.49	24.41	2,234,623	+0.92(+3.91%)
Jul 09, 2015	23.71	24.02	23.47	23.49	1,964,203	-0.02(-0.07%)
Jul 08, 2015	24.02	24.23	23.05	23.51	2,729,856	-0.64(-2.63%)
Jul 07, 2015	23.71	24.28	23.33	24.14	2,279,979	+0.41(+1.72%)
Jul 06, 2015	23.15	23.82	23.02	23.73	3,162,895	+0.44(+1.89%)
Jul 02, 2015	22.96	23.29	23.29	23.29	1,989,420	+0.11(+0.47%)
Jul 01, 2015	23.51	23.51	22.53	23.18	2,574,857	+0.88(+3.94%)
Jun 30, 2015	22.23	22.71	22.15	22.31	2,244,903	+0.35(+1.57%)
Jun 29, 2015	22.06	22.45	21.95	21.96	1,532,205	-0.49(-2.20%)
Jun 26, 2015	22.43	22.85	22.31	22.45	2,717,458	+0.03(+0.14%)
Jun 25, 2015	22.58	22.64	22.32	22.42	1,465,505	-0.19(-0.83%)
Jun 24, 2015	22.60	22.89	22.43	22.61	1,486,189	-0.09(-0.41%)
Jun 23, 2015	22.71	23.06	22.49	22.71	1,911,502	+0.11(+0.49%)
Jun 22, 2015	22.99	23.32	22.54	22.60	1,907,085	-0.21(-0.93%)
Jun 19, 2015	23.70	23.78	22.68	22.81	4,741,533	-0.71(-3.04%)
Jun 18, 2015	20.68	25.12	20.67	23.52	7,367,684	+2.80(+13.52%)
Jun 17, 2015	20.63	21.18	20.50	20.72	1,381,877	+0.20(+0.96%)
Jun 16, 2015	20.56	20.88	20.41	20.52	1,409,417	-0.09(-0.46%)
Jun 15, 2015	20.81	20.85	20.57	20.62	1,119,290	-0.33(-1.57%)
Jun 12, 2015	21.32	21.32	20.87	20.95	931,014	-0.53(-2.45%)
Jun 11, 2015	21.03	21.69	20.92	21.47	1,232,241	+0.48(+2.28%)
Jun 10, 2015	20.91	21.54	20.91	20.99	1,858,298	+0.20(+0.98%)
Jun 09, 2015	21.32	21.40	20.78	20.79	1,867,020	-0.51(-2.40%)
Jun 08, 2015	21.16	21.36	20.99	21.30	1,855,210	+0.14(+0.67%)
Jun 05, 2015	20.49	21.36	20.42	21.16	2,291,422	+0.78(+3.85%)
Jun 04, 2015	20.30	20.50	20.12	20.37	1,563,639	-0.03(-0.15%)
Jun 03, 2015	20.50	20.62	20.08	20.41	1,930,447	-0.26(-1.25%)
Jun 02, 2015	20.75	20.85	20.44	20.67	1,583,314	-0.09(-0.45%)
Jun 01, 2015	21.03	21.12	20.74	20.76	1,397,269	-0.29(-1.38%)
May 29, 2015	20.92	21.34	20.73	21.05	2,969,461	-0.02(-0.11%)
May 28, 2015	21.10	21.30	20.95	21.07	1,383,669	-0.05(-0.26%)
May 27, 2015	21.08	21.45	20.88	21.13	2,055,069	+0.13(+0.64%)
May 26, 2015	21.40	21.49	20.92	20.99	1,360,448	-0.53(-2.48%)
May 22, 2015	21.29	21.53	21.53	21.53	1,043,127	+0.18(+0.85%)
May 21, 2015	21.54	21.54	21.19	21.35	1,538,156	-0.13(-0.58%)
May 20, 2015	21.64	21.73	21.29	21.47	1,119,684	-0.19(-0.87%)
May 19, 2015	21.87	21.95	21.38	21.66	1,300,659	-0.26(-1.18%)
May 18, 2015	21.73	22.02	21.54	21.92	1,115,073	+0.14(+0.65%)
May 15, 2015	22.00	22.00	21.72	21.78	1,099,430	-0.34(-1.53%)
May 14, 2015	21.61	22.15	21.54	22.12	1,586,074	+0.57(+2.62%)
May 13, 2015	21.23	21.60	20.87	21.55	1,393,532	+0.42(+1.97%)
May 12, 2015	21.47	21.59	21.03	21.14	1,225,077	-0.42(-1.97%)
May 11, 2015	21.72	21.74	21.13	21.56	1,827,614	-0.21(-0.97%)
May 08, 2015	21.64	21.91	21.06	21.77	1,557,579	+0.42(+1.99%)
May 07, 2015	21.27	21.54	20.98	21.35	1,567,026	+0.09(+0.44%)
May 06, 2015	21.54	21.66	21.10	21.25	2,358,692	-0.17(-0.80%)
May 05, 2015	21.56	21.56	21.15	21.42	3,190,843	-0.13(-0.61%)
May 04, 2015	22.32	22.38	21.46	21.56	2,159,106	-0.64(-2.87%)

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.