Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	23.40	25.04	23.40	24.79	3,162,848	+1.47(+6.30%)
Jul 30, 2015	23.51	24.68	22.97	23.32	2,746,454	-0.14(-0.60%)
Jul 29, 2015	23.35	23.59	22.81	23.47	2,017,368	+0.25(+1.08%)
Jul 28, 2015	22.85	23.54	22.64	23.21	1,496,801	+0.35(+1.51%)
Jul 27, 2015	23.13	23.38	22.68	22.87	1,196,410	-0.74(-3.13%)
Jul 24, 2015	23.54	23.78	23.29	23.61	1,297,633	+0.17(+0.74%)
Jul 23, 2015	24.09	24.35	23.38	23.43	1,208,059	-0.72(-2.99%)
Jul 22, 2015	24.12	24.35	23.77	24.16	1,148,582	-0.11(-0.45%)
Jul 21, 2015	24.25	24.74	24.11	24.27	1,221,141	+0.09(+0.36%)
Jul 20, 2015	24.46	24.48	24.02	24.18	1,287,691	-0.31(-1.28%)
Jul 17, 2015	24.68	24.70	24.20	24.49	1,545,798	-0.32(-1.30%)
Jul 16, 2015	24.21	24.91	24.20	24.82	1,522,281	+0.74(+3.07%)
Jul 15, 2015	25.04	25.17	23.72	24.08	1,788,777	-1.12(-4.43%)
Jul 14, 2015	24.71	25.32	24.71	25.19	2,152,003	+0.43(+1.74%)
Jul 13, 2015	24.94	25.21	24.61	24.76	2,237,128	+0.34(+1.38%)
Jul 10, 2015	23.56	24.71	23.51	24.42	2,233,246	+0.92(+3.91%)
Jul 09, 2015	23.73	24.04	23.49	23.51	1,962,992	-0.02(-0.07%)
Jul 08, 2015	24.04	24.24	23.07	23.52	2,728,173	-0.64(-2.63%)
Jul 07, 2015	23.73	24.29	23.35	24.16	2,278,574	+0.41(+1.72%)
Jul 06, 2015	23.17	23.83	23.03	23.75	3,160,946	+0.44(+1.89%)
Jul 02, 2015	22.97	23.31	23.31	23.31	1,988,194	+0.11(+0.47%)
Jul 01, 2015	23.52	23.52	22.55	23.20	2,573,270	+0.88(+3.94%)
Jun 30, 2015	22.24	22.72	22.16	22.32	2,243,519	+0.35(+1.57%)
Jun 29, 2015	22.08	22.47	21.97	21.97	1,531,260	-0.49(-2.20%)
Jun 26, 2015	22.44	22.86	22.32	22.47	2,715,783	+0.03(+0.14%)
Jun 25, 2015	22.59	22.65	22.33	22.44	1,464,601	-0.19(-0.83%)
Jun 24, 2015	22.62	22.90	22.45	22.63	1,485,273	-0.09(-0.42%)
Jun 23, 2015	22.72	23.07	22.51	22.72	1,910,324	+0.11(+0.49%)
Jun 22, 2015	23.00	23.33	22.55	22.61	1,905,909	-0.21(-0.93%)
Jun 19, 2015	23.72	23.79	22.70	22.82	4,738,610	-0.71(-3.04%)
Jun 18, 2015	20.69	25.13	20.69	23.54	7,363,142	+2.80(+13.52%)
Jun 17, 2015	20.65	21.19	20.51	20.73	1,381,025	+0.20(+0.96%)
Jun 16, 2015	20.58	20.90	20.42	20.54	1,408,549	-0.09(-0.46%)
Jun 15, 2015	20.82	20.87	20.58	20.63	1,118,600	-0.33(-1.57%)
Jun 12, 2015	21.34	21.34	20.88	20.96	930,440	-0.53(-2.45%)
Jun 11, 2015	21.05	21.70	20.93	21.49	1,231,482	+0.48(+2.28%)
Jun 10, 2015	20.92	21.55	20.92	21.01	1,857,153	+0.20(+0.98%)
Jun 09, 2015	21.34	21.42	20.80	20.80	1,865,869	-0.51(-2.40%)
Jun 08, 2015	21.17	21.37	21.01	21.31	1,854,066	+0.14(+0.67%)
Jun 05, 2015	20.51	21.37	20.43	21.17	2,290,010	+0.79(+3.85%)
Jun 04, 2015	20.32	20.51	20.14	20.39	1,562,675	-0.03(-0.15%)
Jun 03, 2015	20.51	20.64	20.09	20.42	1,929,257	-0.26(-1.25%)
Jun 02, 2015	20.76	20.86	20.45	20.68	1,582,338	-0.09(-0.45%)
Jun 01, 2015	21.04	21.13	20.76	20.77	1,396,407	-0.29(-1.38%)
May 29, 2015	20.94	21.35	20.74	21.06	2,967,631	-0.02(-0.11%)
May 28, 2015	21.11	21.31	20.96	21.09	1,382,816	-0.05(-0.26%)
May 27, 2015	21.09	21.46	20.90	21.14	2,053,803	+0.13(+0.64%)
May 26, 2015	21.41	21.50	20.94	21.01	1,359,609	-0.53(-2.48%)
May 22, 2015	21.30	21.54	21.54	21.54	1,042,484	+0.18(+0.85%)
May 21, 2015	21.55	21.55	21.20	21.36	1,537,208	-0.13(-0.59%)
May 20, 2015	21.65	21.75	21.31	21.49	1,118,994	-0.19(-0.87%)
May 19, 2015	21.88	21.96	21.39	21.68	1,299,858	-0.26(-1.18%)
May 18, 2015	21.75	22.03	21.56	21.93	1,114,385	+0.14(+0.65%)
May 15, 2015	22.01	22.01	21.74	21.79	1,098,753	-0.34(-1.53%)
May 14, 2015	21.62	22.16	21.56	22.13	1,585,096	+0.57(+2.62%)
May 13, 2015	21.24	21.61	20.88	21.57	1,392,673	+0.42(+1.97%)
May 12, 2015	21.48	21.60	21.05	21.15	1,224,322	-0.42(-1.97%)
May 11, 2015	21.74	21.75	21.14	21.57	1,826,487	-0.21(-0.97%)
May 08, 2015	21.65	21.93	21.07	21.79	1,556,619	+0.42(+1.99%)
May 07, 2015	21.28	21.55	20.99	21.36	1,566,060	+0.09(+0.44%)
May 06, 2015	21.55	21.67	21.11	21.27	2,357,238	-0.17(-0.80%)
May 05, 2015	21.57	21.57	21.16	21.44	3,188,876	-0.13(-0.61%)
May 04, 2015	22.33	22.39	21.48	21.57	2,157,775	-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.