Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	21.17	21.39	21.09	21.13	2,113,796	+0.05(+0.22%)
Jul 30, 2015	21.17	21.25	21.07	21.08	2,152,581	-0.17(-0.78%)
Jul 29, 2015	21.01	21.38	20.95	21.25	1,849,018	+0.24(+1.14%)
Jul 28, 2015	20.79	21.01	20.75	21.01	1,170,006	+0.28(+1.35%)
Jul 27, 2015	21.04	21.07	20.64	20.73	1,554,244	-0.38(-1.79%)
Jul 24, 2015	21.30	21.33	21.02	21.11	1,680,648	-0.13(-0.63%)
Jul 23, 2015	21.51	21.55	21.22	21.24	2,271,643	-0.27(-1.24%)
Jul 22, 2015	21.13	21.53	20.96	21.51	1,573,540	+0.38(+1.79%)
Jul 21, 2015	21.26	21.34	21.06	21.13	836,744	-0.15(-0.69%)
Jul 20, 2015	21.29	21.35	21.21	21.27	985,481	+0.02(+0.09%)
Jul 17, 2015	21.33	21.37	21.11	21.25	909,293	-0.07(-0.34%)
Jul 16, 2015	21.29	21.36	21.22	21.33	1,268,936	+0.11(+0.53%)
Jul 15, 2015	21.37	21.37	21.12	21.21	1,055,633	-0.15(-0.68%)
Jul 14, 2015	21.17	21.37	20.99	21.36	2,467,601	+0.13(+0.63%)
Jul 13, 2015	21.14	21.29	21.11	21.23	1,948,960	+0.25(+1.20%)
Jul 10, 2015	20.70	20.98	20.60	20.97	1,647,566	+0.38(+1.84%)
Jul 09, 2015	20.72	20.84	20.55	20.60	2,906,365	+0.03(+0.13%)
Jul 08, 2015	20.70	20.83	20.52	20.57	2,828,412	-0.24(-1.15%)
Jul 07, 2015	20.68	20.82	20.56	20.81	2,807,148	+0.10(+0.48%)
Jul 06, 2015	20.52	20.74	20.52	20.71	2,228,788	+0.07(+0.35%)
Jul 02, 2015	20.80	20.64	20.64	20.64	2,444,730	-0.15(-0.70%)
Jul 01, 2015	20.72	20.98	20.66	20.78	6,274,668	+0.22(+1.07%)
Jun 30, 2015	20.91	20.91	20.46	20.56	3,783,070	-0.25(-1.18%)
Jun 29, 2015	20.85	20.98	20.73	20.81	7,341,185	-0.21(-0.98%)
Jun 26, 2015	20.95	21.13	20.89	21.01	15,085,794	+0.06(+0.29%)
Jun 25, 2015	20.98	21.06	20.84	20.95	3,593,944	+0.02(+0.10%)
Jun 24, 2015	21.17	21.23	20.89	20.93	3,490,274	-0.24(-1.13%)
Jun 23, 2015	21.17	21.24	21.07	21.17	2,002,397	+0.04(+0.19%)
Jun 22, 2015	21.10	21.23	21.00	21.13	2,994,725	+0.11(+0.51%)
Jun 19, 2015	20.72	21.08	20.69	21.03	3,967,125	+0.23(+1.12%)
Jun 18, 2015	20.67	20.83	20.66	20.80	2,205,104	+0.17(+0.84%)
Jun 17, 2015	20.58	20.66	20.42	20.62	1,871,627	+0.09(+0.42%)
Jun 16, 2015	20.55	20.60	20.40	20.54	1,994,377	-0.04(-0.19%)
Jun 15, 2015	20.50	20.60	20.41	20.58	3,673,328	+0.03(+0.16%)
Jun 12, 2015	20.44	20.62	20.39	20.54	2,402,256	+0.04(+0.19%)
Jun 11, 2015	20.70	20.79	20.48	20.50	2,500,524	-0.15(-0.74%)
Jun 10, 2015	20.83	20.98	20.60	20.66	2,781,994	-0.15(-0.73%)
Jun 09, 2015	20.78	20.84	20.67	20.81	1,746,938	+0.03(+0.13%)
Jun 08, 2015	20.91	20.97	20.70	20.78	1,374,029	-0.14(-0.67%)
Jun 05, 2015	20.93	20.99	20.80	20.92	1,871,600	+0.01(+0.03%)
Jun 04, 2015	20.99	21.04	20.86	20.91	2,634,010	-0.09(-0.41%)
Jun 03, 2015	20.98	21.07	20.86	21.00	3,069,357	+0.08(+0.38%)
Jun 02, 2015	20.80	21.01	20.73	20.92	2,576,412	+0.12(+0.57%)
Jun 01, 2015	20.87	21.07	20.72	20.80	3,318,009	-0.01(-0.06%)
May 29, 2015	20.91	21.02	20.63	20.82	12,460,307	-0.06(-0.29%)
May 28, 2015	21.06	21.09	20.84	20.87	2,479,758	-0.17(-0.82%)
May 27, 2015	21.14	21.24	20.97	21.05	3,237,204	-0.06(-0.28%)
May 26, 2015	21.14	21.25	20.98	21.11	4,895,352	+0.01(+0.06%)
May 22, 2015	21.03	21.09	21.09	21.09	4,006,876	+0.09(+0.41%)
May 21, 2015	21.02	21.05	20.78	21.01	8,073,020	-0.12(-0.57%)
May 20, 2015	20.94	21.48	20.84	21.13	5,282,806	+0.21(+1.02%)
May 19, 2015	21.05	21.15	20.89	20.91	2,164,824	-0.13(-0.63%)
May 18, 2015	20.99	21.13	20.79	21.05	2,440,372	+0.07(+0.35%)
May 15, 2015	21.15	21.25	20.83	20.97	2,035,129	-0.11(-0.50%)
May 14, 2015	20.65	21.37	20.64	21.08	4,336,659	+0.51(+2.49%)
May 13, 2015	21.33	21.39	20.50	20.57	5,017,311	-0.18(-0.86%)
May 12, 2015	20.58	20.82	20.36	20.75	2,678,264	+0.09(+0.45%)
May 11, 2015	20.88	20.98	20.62	20.66	2,329,958	-0.27(-1.30%)
May 08, 2015	20.81	21.13	20.66	20.93	1,161,206	+0.30(+1.45%)
May 07, 2015	20.42	20.68	20.34	20.63	1,475,956	+0.24(+1.17%)
May 06, 2015	20.64	20.65	20.20	20.39	1,826,580	-0.23(-1.09%)
May 05, 2015	20.78	20.78	20.48	20.62	2,201,072	-0.22(-1.05%)
May 04, 2015	20.50	20.88	20.42	20.84	1,553,694	+0.35(+1.68%)

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.