Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	20.77	21.43	20.59	21.23	1,187,890	+0.61(+2.98%)
Jul 30, 2015	20.63	20.77	20.39	20.61	780,031	-0.10(-0.49%)
Jul 29, 2015	20.68	20.77	20.30	20.72	496,500	+0.12(+0.60%)
Jul 28, 2015	20.64	20.74	20.20	20.59	468,385	+0.12(+0.61%)
Jul 27, 2015	20.59	20.72	20.01	20.47	706,671	-0.10(-0.46%)
Jul 24, 2015	20.80	20.94	20.30	20.56	708,322	-0.17(-0.81%)
Jul 23, 2015	21.25	21.37	20.56	20.73	816,043	-0.47(-2.21%)
Jul 22, 2015	21.18	21.30	20.94	21.20	423,656	+0.01(+0.07%)
Jul 21, 2015	21.62	21.78	21.06	21.18	904,958	-0.37(-1.70%)
Jul 20, 2015	21.69	21.69	21.13	21.55	531,742	-0.03(-0.14%)
Jul 17, 2015	21.89	21.91	21.34	21.58	449,528	-0.23(-1.04%)
Jul 16, 2015	21.95	22.11	21.75	21.81	740,081	+0.05(+0.24%)
Jul 15, 2015	21.84	21.95	21.65	21.76	926,224	-0.05(-0.23%)
Jul 14, 2015	21.63	21.88	21.50	21.81	1,348,587	+0.25(+1.15%)
Jul 13, 2015	21.29	21.76	21.23	21.56	1,669,301	+0.48(+2.26%)
Jul 10, 2015	20.67	21.36	20.67	21.08	1,617,880	+0.53(+2.60%)
Jul 09, 2015	20.31	20.64	20.31	20.55	1,560,310	+0.43(+2.13%)
Jul 08, 2015	20.59	20.61	19.90	20.12	1,355,291	-0.60(-2.88%)
Jul 07, 2015	20.89	20.92	20.26	20.72	718,936	-0.12(-0.56%)
Jul 06, 2015	20.97	21.18	20.72	20.83	1,054,906	-0.09(-0.42%)
Jul 02, 2015	20.80	20.92	20.92	20.92	1,054,927	+0.20(+0.99%)
Jul 01, 2015	20.56	20.74	20.49	20.72	2,763,424	+0.30(+1.47%)
Jun 30, 2015	20.41	20.48	20.15	20.42	1,039,538	+0.22(+1.09%)
Jun 29, 2015	20.56	20.63	20.13	20.20	800,975	-0.48(-2.33%)
Jun 26, 2015	20.91	21.09	20.67	20.68	1,397,768	-0.12(-0.60%)
Jun 25, 2015	20.83	20.97	20.76	20.80	584,952	+0.07(+0.32%)
Jun 24, 2015	21.07	21.07	20.69	20.74	790,021	-0.29(-1.39%)
Jun 23, 2015	21.04	21.39	20.91	21.03	1,355,281	-0.04(-0.17%)
Jun 22, 2015	21.24	21.46	21.04	21.07	1,341,193	-0.08(-0.38%)
Jun 19, 2015	21.42	21.55	21.13	21.15	3,036,553	-0.34(-1.57%)
Jun 18, 2015	21.44	21.84	21.43	21.48	1,186,889	+0.04(+0.20%)
Jun 17, 2015	21.59	21.74	21.30	21.44	530,741	-0.07(-0.31%)
Jun 16, 2015	21.36	21.57	21.34	21.51	453,315	+0.01(+0.07%)
Jun 15, 2015	21.32	21.59	21.15	21.49	572,167	+0.02(+0.10%)
Jun 12, 2015	21.53	21.63	21.37	21.47	846,194	-0.08(-0.37%)
Jun 11, 2015	22.08	22.19	21.51	21.55	2,262,539	-0.46(-2.08%)
Jun 10, 2015	22.07	22.31	21.91	22.01	992,728	+0.07(+0.32%)
Jun 09, 2015	22.13	22.13	21.68	21.94	537,195	-0.15(-0.70%)
Jun 08, 2015	22.11	22.26	21.94	22.09	804,998	-0.14(-0.63%)
Jun 05, 2015	22.11	22.38	21.73	22.23	791,624	+0.12(+0.56%)
Jun 04, 2015	22.42	22.47	21.97	22.11	730,550	-0.34(-1.53%)
Jun 03, 2015	22.09	22.49	22.02	22.45	1,216,153	+0.36(+1.62%)
Jun 02, 2015	22.19	22.39	21.99	22.09	1,696,054	-0.15(-0.66%)
Jun 01, 2015	22.30	22.46	22.03	22.24	2,241,170	+0.26(+1.20%)
May 29, 2015	22.02	22.27	21.84	21.97	1,504,100	-0.10(-0.46%)
May 28, 2015	22.27	22.47	21.90	22.08	1,344,673	-0.20(-0.90%)
May 27, 2015	22.07	22.37	21.92	22.28	1,058,284	+0.17(+0.79%)
May 26, 2015	22.18	22.42	21.70	22.10	939,705	-0.11(-0.49%)
May 22, 2015	22.21	22.21	22.21	22.21	937,219	-0.07(-0.33%)
May 21, 2015	21.83	22.38	21.83	22.29	1,511,828	+0.38(+1.73%)
May 20, 2015	21.85	21.98	21.67	21.91	1,164,303	+0.01(+0.07%)
May 19, 2015	22.02	22.18	21.67	21.89	1,887,425	-0.22(-0.99%)
May 18, 2015	21.20	22.24	21.18	22.11	3,636,159	+0.93(+4.40%)
May 15, 2015	21.11	21.24	21.00	21.18	834,831	+0.10(+0.48%)
May 14, 2015	20.93	21.23	20.82	21.08	953,272	+0.22(+1.05%)
May 13, 2015	20.96	21.09	20.66	20.86	1,138,939	-0.09(-0.42%)
May 12, 2015	21.10	21.11	20.67	20.95	1,126,051	-0.24(-1.13%)
May 11, 2015	21.30	21.73	20.98	21.19	1,378,016	-0.20(-0.95%)
May 08, 2015	21.62	21.65	21.09	21.39	1,181,341	-0.08(-0.37%)
May 07, 2015	21.67	21.83	21.01	21.47	3,082,203	-0.33(-1.53%)
May 06, 2015	22.93	23.28	21.56	21.81	2,349,790	-0.25(-1.15%)
May 05, 2015	22.20	22.55	21.90	22.06	1,501,647	-0.11(-0.49%)
May 04, 2015	22.20	22.43	22.15	22.17	1,627,566	-0.11(-0.49%)

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.