Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	23.21	23.35	23.07	23.10	11,594,776	+0.07(+0.30%)
Jul 30, 2015	22.89	23.13	22.83	23.04	7,978,665	+0.07(+0.29%)
Jul 29, 2015	22.78	22.99	22.63	22.97	9,503,532	+0.11(+0.48%)
Jul 28, 2015	22.72	22.90	22.63	22.86	12,786,998	+0.13(+0.57%)
Jul 27, 2015	22.50	22.81	22.49	22.73	6,628,667	+0.27(+1.19%)
Jul 24, 2015	22.36	22.58	22.35	22.46	4,817,302	+0.05(+0.21%)
Jul 23, 2015	22.58	22.59	22.23	22.42	8,867,064	-0.16(-0.71%)
Jul 22, 2015	22.44	22.71	22.43	22.58	9,540,886	+0.15(+0.66%)
Jul 21, 2015	22.65	22.73	22.35	22.43	9,838,476	-0.22(-0.99%)
Jul 20, 2015	22.78	22.84	22.56	22.65	10,238,399	-0.11(-0.48%)
Jul 17, 2015	22.94	22.95	22.73	22.76	7,143,110	-0.17(-0.75%)
Jul 16, 2015	22.58	23.04	22.58	22.94	11,284,104	+0.36(+1.62%)
Jul 15, 2015	22.41	22.57	22.27	22.57	5,733,953	+0.17(+0.76%)
Jul 14, 2015	22.39	22.52	22.32	22.40	5,612,802	+0.00(+0.02%)
Jul 13, 2015	22.40	22.49	22.25	22.40	6,471,323	+0.07(+0.32%)
Jul 10, 2015	22.22	22.46	22.08	22.32	6,871,920	+0.10(+0.45%)
Jul 09, 2015	22.46	22.58	22.14	22.22	12,856,515	-0.17(-0.76%)
Jul 08, 2015	22.49	22.60	22.39	22.39	12,337,437	-0.20(-0.90%)
Jul 07, 2015	22.02	22.76	22.02	22.60	14,087,184	+0.53(+2.41%)
Jul 06, 2015	21.97	22.15	21.82	22.06	7,827,851	+0.05(+0.24%)
Jul 02, 2015		22.01	22.01	22.01	0	+0.39(+1.82%)
Jul 01, 2015	21.61	21.70	21.51	21.62	8,626,662	+0.09(+0.41%)
Jun 30, 2015	21.65	21.66	21.48	21.53	12,294,496	-0.03(-0.14%)
Jun 29, 2015	21.46	21.92	21.46	21.56	9,153,549	-0.12(-0.54%)
Jun 26, 2015	21.50	21.70	21.35	21.68	7,866,484	+0.16(+0.72%)
Jun 25, 2015	21.71	21.75	21.49	21.52	6,737,802	-0.12(-0.55%)
Jun 24, 2015	21.83	21.94	21.64	21.64	7,191,178	-0.17(-0.77%)
Jun 23, 2015	22.09	22.16	21.79	21.81	7,739,114	-0.32(-1.46%)
Jun 22, 2015	22.29	22.31	22.08	22.13	5,674,725	-0.04(-0.20%)
Jun 19, 2015	22.45	22.51	22.17	22.17	9,567,254	-0.29(-1.27%)
Jun 18, 2015	22.14	22.49	22.10	22.46	9,882,023	+0.34(+1.55%)
Jun 17, 2015	21.85	22.18	21.76	22.12	9,686,669	+0.26(+1.18%)
Jun 16, 2015	21.77	21.91	21.65	21.86	5,735,688	+0.09(+0.41%)
Jun 15, 2015	21.63	21.80	21.80	21.77	6,973,350	-0.03(-0.12%)
Jun 12, 2015	21.78	21.93	21.75	21.80	5,376,106	-0.09(-0.43%)
Jun 11, 2015	21.88	21.95	21.77	21.89	6,606,234	+0.12(+0.55%)
Jun 10, 2015	21.69	21.85	21.68	21.77	12,329,300	+0.20(+0.95%)
Jun 09, 2015	21.55	21.66	21.54	21.57	6,573,046	+0.02(+0.07%)
Jun 08, 2015	21.67	21.71	21.55	21.55	8,341,452	-0.14(-0.66%)
Jun 05, 2015	21.81	21.82	21.64	21.69	10,955,066	-0.35(-1.59%)
Jun 04, 2015	21.93	22.16	21.91	22.04	10,094,378	+0.03(+0.15%)
Jun 03, 2015	22.34	22.49	21.96	22.01	12,998,191	-0.44(-1.96%)
Jun 02, 2015	22.58	22.62	22.32	22.45	10,969,231	-0.29(-1.27%)
Jun 01, 2015	22.52	22.92	22.50	22.74	14,282,287	+0.26(+1.16%)
May 29, 2015	22.43	22.57	22.28	22.48	12,739,558	+0.02(+0.07%)
May 28, 2015	22.13	22.47	22.13	22.46	11,930,904	+0.32(+1.43%)
May 27, 2015	22.07	22.27	22.03	22.15	9,680,850	-0.00(-0.01%)
May 26, 2015		22.42	22.01	22.15	15,673,024	-0.26(-1.17%)
May 22, 2015		22.41	22.41	22.41	0	+0.02(+0.07%)
May 21, 2015	22.47	22.52	22.33	22.39	6,114,168	-0.08(-0.35%)
May 20, 2015	22.48	22.67	22.41	22.47	8,989,203	+0.00(+0.01%)
May 19, 2015	22.26	22.59	22.19	22.47	6,977,526	+0.05(+0.21%)
May 18, 2015	22.32	22.54	22.30	22.43	8,911,127	+0.04(+0.16%)
May 15, 2015	22.19	22.41	22.18	22.39	13,412,686	+0.23(+1.05%)
May 14, 2015	22.05	22.20	22.02	22.16	8,317,981	+0.19(+0.88%)
May 13, 2015	21.95	22.22	21.86	21.96	10,497,210	+0.06(+0.29%)
May 12, 2015	21.84	22.00	21.66	21.90	9,383,484	-0.02(-0.10%)
May 11, 2015	22.14	22.33	21.89	21.92	9,207,301	-0.26(-1.19%)
May 08, 2015	22.36	22.55	22.01	22.19	11,333,827	+0.13(+0.61%)
May 07, 2015	22.07	22.13	21.95	22.05	9,937,060	+0.12(+0.57%)
May 06, 2015	21.92	22.09	21.73	21.93	13,873,766	-0.03(-0.12%)
May 05, 2015	22.41	22.48	21.82	21.95	14,411,403	-0.57(-2.54%)
May 04, 2015	22.33	22.78	22.22	22.53	14,001,735	+0.19(+0.86%)

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.