Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	23.57	25.22	23.57	24.97	3,140,312	+1.48(+6.30%)
Jul 30, 2015	23.67	24.86	23.14	23.49	2,726,885	-0.14(-0.60%)
Jul 29, 2015	23.52	23.76	22.97	23.63	2,002,994	+0.25(+1.08%)
Jul 28, 2015	23.01	23.71	22.80	23.38	1,486,136	+0.35(+1.51%)
Jul 27, 2015	23.29	23.55	22.84	23.03	1,187,885	-0.74(-3.13%)
Jul 24, 2015	23.71	23.95	23.45	23.78	1,288,387	+0.17(+0.74%)
Jul 23, 2015	24.27	24.53	23.55	23.60	1,199,451	-0.73(-2.99%)
Jul 22, 2015	24.29	24.52	23.94	24.33	1,140,398	-0.11(-0.45%)
Jul 21, 2015	24.43	24.92	24.29	24.44	1,212,440	+0.09(+0.36%)
Jul 20, 2015	24.64	24.66	24.19	24.35	1,278,516	-0.32(-1.28%)
Jul 17, 2015	24.85	24.88	24.38	24.67	1,534,784	-0.32(-1.30%)
Jul 16, 2015	24.39	25.09	24.37	24.99	1,511,434	+0.74(+3.07%)
Jul 15, 2015	25.22	25.35	23.89	24.25	1,776,032	-1.12(-4.43%)
Jul 14, 2015	24.89	25.50	24.89	25.37	2,136,669	+0.44(+1.74%)
Jul 13, 2015	25.12	25.39	24.79	24.94	2,221,188	+0.34(+1.38%)
Jul 10, 2015	23.73	24.89	23.67	24.60	2,217,333	+0.93(+3.91%)
Jul 09, 2015	23.90	24.21	23.66	23.67	1,949,005	-0.02(-0.07%)
Jul 08, 2015	24.21	24.42	23.23	23.69	2,708,734	-0.64(-2.63%)
Jul 07, 2015	23.90	24.46	23.52	24.33	2,262,339	+0.41(+1.72%)
Jul 06, 2015	23.33	24.01	23.20	23.92	3,138,423	+0.44(+1.89%)
Jul 02, 2015	23.14	23.48	23.48	23.48	1,974,028	+0.11(+0.47%)
Jul 01, 2015	23.69	23.69	22.71	23.37	2,554,935	+0.89(+3.94%)
Jun 30, 2015	22.40	22.88	22.32	22.48	2,227,534	+0.35(+1.57%)
Jun 29, 2015	22.23	22.63	22.12	22.13	1,520,350	-0.50(-2.20%)
Jun 26, 2015	22.61	23.03	22.48	22.63	2,696,433	+0.03(+0.14%)
Jun 25, 2015	22.76	22.81	22.50	22.60	1,454,166	-0.19(-0.83%)
Jun 24, 2015	22.78	23.06	22.61	22.79	1,474,690	-0.09(-0.41%)
Jun 23, 2015	22.88	23.24	22.67	22.88	1,896,712	+0.11(+0.49%)
Jun 22, 2015	23.17	23.50	22.72	22.77	1,892,329	-0.21(-0.93%)
Jun 19, 2015	23.89	23.96	22.86	22.99	4,704,846	-0.72(-3.04%)
Jun 18, 2015	20.84	25.31	20.83	23.71	7,310,678	+2.82(+13.52%)
Jun 17, 2015	20.79	21.34	20.66	20.88	1,371,185	+0.20(+0.96%)
Jun 16, 2015	20.72	21.05	20.57	20.68	1,398,513	-0.09(-0.46%)
Jun 15, 2015	20.97	21.02	20.73	20.78	1,110,630	-0.33(-1.57%)
Jun 12, 2015	21.49	21.49	21.03	21.11	923,810	-0.53(-2.45%)
Jun 11, 2015	21.20	21.85	21.08	21.64	1,222,707	+0.48(+2.28%)
Jun 10, 2015	21.07	21.71	21.07	21.16	1,843,920	+0.21(+0.98%)
Jun 09, 2015	21.49	21.57	20.94	20.95	1,852,574	-0.51(-2.40%)
Jun 08, 2015	21.32	21.52	21.16	21.47	1,840,856	+0.14(+0.67%)
Jun 05, 2015	20.65	21.52	20.58	21.32	2,273,693	+0.79(+3.85%)
Jun 04, 2015	20.46	20.66	20.28	20.53	1,551,541	-0.03(-0.15%)
Jun 03, 2015	20.66	20.79	20.23	20.57	1,915,511	-0.26(-1.25%)
Jun 02, 2015	20.91	21.01	20.60	20.83	1,571,064	-0.09(-0.45%)
Jun 01, 2015	21.19	21.29	20.91	20.92	1,386,458	-0.29(-1.38%)
May 29, 2015	21.09	21.51	20.89	21.21	2,946,486	-0.02(-0.11%)
May 28, 2015	21.26	21.47	21.11	21.24	1,372,963	-0.06(-0.26%)
May 27, 2015	21.25	21.62	21.05	21.29	2,039,169	+0.13(+0.64%)
May 26, 2015	21.56	21.66	21.09	21.16	1,349,922	-0.54(-2.48%)
May 22, 2015	21.45	21.70	21.70	21.70	1,035,056	+0.18(+0.85%)
May 21, 2015	21.70	21.70	21.36	21.51	1,526,255	-0.13(-0.59%)
May 20, 2015	21.81	21.90	21.46	21.64	1,111,021	-0.19(-0.87%)
May 19, 2015	22.04	22.12	21.54	21.83	1,290,596	-0.26(-1.18%)
May 18, 2015	21.90	22.19	21.71	22.09	1,106,445	+0.14(+0.65%)
May 15, 2015	22.17	22.17	21.89	21.95	1,090,924	-0.34(-1.53%)
May 14, 2015	21.78	22.32	21.71	22.29	1,573,802	+0.57(+2.62%)
May 13, 2015	21.40	21.76	21.03	21.72	1,382,750	+0.42(+1.97%)
May 12, 2015	21.63	21.76	21.20	21.30	1,215,598	-0.43(-1.97%)
May 11, 2015	21.89	21.91	21.29	21.73	1,813,473	-0.21(-0.97%)
May 08, 2015	21.81	22.08	21.22	21.94	1,545,528	+0.43(+1.99%)
May 07, 2015	21.44	21.70	21.14	21.51	1,554,901	+0.09(+0.44%)
May 06, 2015	21.71	21.83	21.26	21.42	2,340,442	-0.17(-0.80%)
May 05, 2015	21.72	21.72	21.31	21.59	3,166,155	-0.13(-0.61%)
May 04, 2015	22.49	22.55	21.63	21.72	2,142,400	-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.