Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	20.05	20.27	19.80	20.12	1,877,808	+0.33(+1.68%)
Jul 30, 2015	20.16	20.16	19.58	19.79	3,128,982	-0.40(-1.97%)
Jul 29, 2015	19.64	20.31	19.54	20.19	3,050,982	+0.47(+2.38%)
Jul 28, 2015	19.12	19.91	18.83	19.72	3,337,847	+0.87(+4.64%)
Jul 27, 2015	19.06	19.50	18.80	18.84	2,670,704	-0.62(-3.19%)
Jul 24, 2015	19.59	19.61	19.07	19.46	4,824,787	-0.34(-1.71%)
Jul 23, 2015	20.12	20.23	19.44	19.80	3,319,932	-0.21(-1.05%)
Jul 22, 2015	20.08	20.40	19.91	20.01	2,652,773	-0.46(-2.26%)
Jul 21, 2015	20.20	20.80	20.14	20.47	2,390,971	+0.38(+1.87%)
Jul 20, 2015	20.27	20.52	20.07	20.10	1,342,963	-0.45(-2.21%)
Jul 17, 2015	20.73	20.85	20.35	20.55	1,796,435	-0.37(-1.76%)
Jul 16, 2015	20.99	21.18	20.86	20.92	1,497,001	+0.04(+0.17%)
Jul 15, 2015	21.04	21.04	20.79	20.89	1,559,176	-0.20(-0.96%)
Jul 14, 2015	21.07	21.15	20.82	21.09	1,884,593	-0.09(-0.41%)
Jul 13, 2015	20.63	21.23	20.50	21.18	1,152,391	+0.61(+2.95%)
Jul 10, 2015	20.76	20.93	20.51	20.57	1,078,342	+0.23(+1.14%)
Jul 09, 2015	20.66	20.89	20.34	20.34	1,302,098	-0.09(-0.42%)
Jul 08, 2015	20.78	21.07	20.39	20.42	2,229,823	-0.46(-2.18%)
Jul 07, 2015	20.55	20.96	19.89	20.88	3,157,056	-0.11(-0.52%)
Jul 06, 2015	20.85	21.29	20.84	20.99	2,056,144	-0.36(-1.69%)
Jul 02, 2015	21.23	21.35	21.35	21.35	1,849,755	+0.23(+1.09%)
Jul 01, 2015	21.26	21.32	20.98	21.12	1,845,967	-0.12(-0.58%)
Jun 30, 2015	21.81	21.85	21.15	21.24	2,916,067	-0.57(-2.62%)
Jun 29, 2015	21.82	22.09	21.79	21.81	1,114,691	-0.25(-1.15%)
Jun 26, 2015	21.90	22.14	21.77	22.06	3,717,028	+0.16(+0.73%)
Jun 25, 2015	22.39	22.54	21.89	21.90	1,643,200	-0.53(-2.35%)
Jun 24, 2015	21.95	22.63	21.95	22.43	2,356,236	+0.66(+3.02%)
Jun 23, 2015	21.72	21.98	21.57	21.77	1,964,634	+0.12(+0.57%)
Jun 22, 2015	21.79	21.89	21.59	21.65	1,542,334	-0.12(-0.56%)
Jun 19, 2015	22.42	22.42	21.75	21.77	1,943,348	-0.82(-3.61%)
Jun 18, 2015	22.19	22.64	22.09	22.59	1,299,917	+0.57(+2.59%)
Jun 17, 2015	22.24	22.24	21.74	22.02	1,413,600	-0.18(-0.81%)
Jun 16, 2015	21.82	22.27	21.77	22.20	1,363,644	+0.43(+1.96%)
Jun 15, 2015	21.81	21.92	21.66	21.77	1,630,762	-0.40(-1.82%)
Jun 12, 2015	21.99	22.24	21.90	22.18	783,920	+0.18(+0.82%)
Jun 11, 2015	22.15	22.15	21.82	22.00	1,958,744	-0.18(-0.81%)
Jun 10, 2015	22.50	22.60	22.11	22.18	1,098,405	+0.25(+1.12%)
Jun 09, 2015	21.89	22.18	21.80	21.93	964,970	+0.09(+0.43%)
Jun 08, 2015	21.91	21.98	21.73	21.84	1,138,375	-0.12(-0.53%)
Jun 05, 2015	21.83	22.19	21.70	21.95	1,153,638	+0.03(+0.13%)
Jun 04, 2015	21.95	22.13	21.80	21.93	698,492	-0.22(-1.01%)
Jun 03, 2015	22.40	22.49	22.04	22.15	1,286,443	-0.17(-0.74%)
Jun 02, 2015	21.76	22.55	21.76	22.32	1,623,812	+0.60(+2.76%)
Jun 01, 2015	21.70	21.70	21.47	21.72	1,455,249	+0.04(+0.17%)
May 29, 2015	22.00	22.21	21.67	21.68	2,263,916	-0.35(-1.57%)
May 28, 2015	22.19	22.19	21.82	22.03	1,199,850	-0.17(-0.75%)
May 27, 2015	22.04	22.23	22.00	22.19	1,698,459	+0.04(+0.20%)
May 26, 2015	22.48	22.53	22.09	22.15	1,265,327	-0.51(-2.23%)
May 22, 2015	22.71	22.66	22.66	22.66	1,111,875	-0.10(-0.44%)
May 21, 2015	23.25	23.27	22.68	22.76	1,314,425	-0.44(-1.90%)
May 20, 2015	22.92	23.36	22.92	23.20	1,584,993	+0.33(+1.45%)
May 19, 2015	22.95	23.10	22.67	22.86	1,747,436	-0.41(-1.77%)
May 18, 2015	23.37	23.49	23.14	23.28	1,791,251	-0.40(-1.71%)
May 15, 2015	23.80	23.82	23.45	23.68	1,405,674	-0.15(-0.64%)
May 14, 2015	23.61	23.86	23.45	23.83	1,689,630	+0.43(+1.82%)
May 13, 2015	23.41	23.71	23.33	23.41	1,383,370	+0.04(+0.15%)
May 12, 2015	23.24	23.74	23.10	23.37	3,100,882	+0.11(+0.47%)
May 11, 2015	23.46	23.48	23.18	23.26	1,420,216	-0.10(-0.43%)
May 08, 2015	23.40	23.55	23.11	23.36	2,442,437	+0.17(+0.75%)
May 07, 2015	23.16	23.27	22.94	23.19	2,041,001	-0.30(-1.29%)
May 06, 2015	23.76	23.85	23.37	23.49	1,569,274	-0.23(-0.97%)
May 05, 2015	23.60	23.76	23.49	23.72	2,458,786	+0.22(+0.95%)
May 04, 2015	23.98	23.98	23.49	23.50	2,086,390	-0.36(-1.51%)

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.