Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	21.07	21.29	21.07	21.11	5,708,073	+0.20(+0.95%)
Jul 30, 2015	20.66	20.94	20.66	20.91	6,460,096	+0.14(+0.67%)
Jul 29, 2015	20.67	20.77	20.58	20.77	4,940,640	+0.05(+0.26%)
Jul 28, 2015	20.71	20.80	20.59	20.72	5,430,367	+0.11(+0.51%)
Jul 27, 2015	20.40	20.71	20.39	20.61	5,397,953	+0.24(+1.17%)
Jul 24, 2015	20.36	20.46	20.26	20.37	5,519,072	-0.01(-0.03%)
Jul 23, 2015	20.54	20.56	20.28	20.38	6,833,562	-0.18(-0.87%)
Jul 22, 2015	20.50	20.70	20.49	20.56	6,143,232	+0.05(+0.26%)
Jul 21, 2015	20.51	20.60	20.44	20.51	5,013,261	-0.09(-0.45%)
Jul 20, 2015	20.64	20.65	20.44	20.60	4,790,564	-0.04(-0.19%)
Jul 17, 2015	20.81	20.81	20.63	20.64	5,315,551	-0.21(-1.02%)
Jul 16, 2015	20.72	20.92	20.72	20.85	7,052,037	+0.13(+0.61%)
Jul 15, 2015	20.57	20.72	20.42	20.72	7,073,148	+0.16(+0.77%)
Jul 14, 2015	20.62	20.67	20.47	20.57	5,229,369	+0.01(+0.06%)
Jul 13, 2015	20.68	20.70	20.45	20.55	5,714,319	-0.04(-0.19%)
Jul 10, 2015	20.43	20.76	20.33	20.59	11,836,730	+0.26(+1.27%)
Jul 09, 2015	20.56	20.62	20.26	20.33	6,711,842	-0.14(-0.68%)
Jul 08, 2015	20.43	20.57	20.38	20.47	8,687,097	-0.05(-0.26%)
Jul 07, 2015	19.99	20.61	19.99	20.53	11,943,062	+0.60(+3.03%)
Jul 06, 2015	19.84	19.96	19.76	19.92	11,573,318	+0.15(+0.74%)
Jul 02, 2015	19.74	19.78	19.78	19.78	9,021,443	+0.17(+0.85%)
Jul 01, 2015	19.68	19.70	19.46	19.61	8,372,723	+0.05(+0.27%)
Jun 30, 2015	19.63	19.64	19.46	19.56	9,725,869	+0.01(+0.07%)
Jun 29, 2015	19.76	19.97	19.54	19.54	7,785,293	-0.20(-1.01%)
Jun 26, 2015	19.66	19.86	19.58	19.74	6,385,323	+0.07(+0.37%)
Jun 25, 2015	19.79	19.84	19.64	19.67	5,170,197	-0.05(-0.27%)
Jun 24, 2015	19.95	20.05	19.72	19.72	7,198,681	-0.23(-1.13%)
Jun 23, 2015	20.29	20.33	19.93	19.95	5,928,131	-0.36(-1.80%)
Jun 22, 2015	20.50	20.53	20.27	20.31	5,737,894	+0.05(+0.26%)
Jun 19, 2015	20.37	20.54	20.25	20.26	7,000,977	-0.19(-0.94%)
Jun 18, 2015	20.15	20.55	20.15	20.45	6,933,029	+0.31(+1.52%)
Jun 17, 2015	19.91	20.19	19.88	20.15	7,380,186	+0.22(+1.10%)
Jun 16, 2015	19.86	19.99	19.74	19.93	8,532,073	+0.07(+0.37%)
Jun 15, 2015	19.99	20.03	19.86	19.86	6,019,462	-0.15(-0.76%)
Jun 12, 2015	20.17	20.25	19.99	20.01	4,608,870	-0.25(-1.24%)
Jun 11, 2015	20.22	20.31	20.11	20.26	8,801,042	+0.21(+1.03%)
Jun 10, 2015	20.13	20.23	20.00	20.05	8,820,171	+0.08(+0.40%)
Jun 09, 2015	20.02	20.08	19.95	19.97	8,245,816	-0.01(-0.07%)
Jun 08, 2015	20.25	20.29	19.97	19.99	10,826,743	-0.30(-1.50%)
Jun 05, 2015	20.40	20.43	20.16	20.29	9,256,941	-0.33(-1.59%)
Jun 04, 2015	20.60	20.78	20.57	20.62	8,630,283	-0.01(-0.03%)
Jun 03, 2015	20.91	20.96	20.57	20.63	9,635,173	-0.23(-1.10%)
Jun 02, 2015	21.21	21.26	20.75	20.86	16,122,353	-0.38(-1.77%)
Jun 01, 2015	21.21	21.35	21.10	21.23	8,256,796	+0.04(+0.17%)
May 29, 2015	21.22	21.31	21.12	21.20	5,941,973	-0.05(-0.26%)
May 28, 2015	21.17	21.32	21.08	21.25	7,115,955	+0.08(+0.38%)
May 27, 2015	21.04	21.23	20.99	21.17	6,229,687	+0.21(+1.02%)
May 26, 2015	21.01	21.01	20.86	20.96	6,190,777	-0.06(-0.29%)
May 22, 2015	21.03	21.02	21.02	21.02	5,888,686	-0.09(-0.41%)
May 21, 2015	21.27	21.36	21.04	21.10	7,489,352	-0.18(-0.83%)
May 20, 2015	21.15	21.43	21.08	21.28	7,758,176	+0.15(+0.72%)
May 19, 2015	20.83	21.22	20.75	21.13	10,766,214	+0.20(+0.93%)
May 18, 2015	20.62	20.96	20.57	20.93	5,799,588	+0.21(+1.03%)
May 15, 2015	20.57	20.79	20.53	20.72	4,791,681	+0.21(+1.04%)
May 14, 2015	20.41	20.57	20.37	20.51	5,352,573	+0.18(+0.87%)
May 13, 2015	20.56	20.61	20.20	20.33	6,926,007	-0.21(-1.04%)
May 12, 2015	20.51	20.62	20.38	20.54	6,631,236	-0.07(-0.33%)
May 11, 2015	20.61	20.90	20.59	20.61	6,933,545	-0.09(-0.44%)
May 08, 2015	20.76	20.91	20.57	20.70	8,926,528	+0.31(+1.50%)
May 07, 2015	20.50	20.68	20.27	20.40	8,894,184	+0.01(+0.06%)
May 06, 2015	20.58	20.66	20.10	20.38	9,576,484	-0.23(-1.10%)
May 05, 2015	20.94	20.99	20.58	20.61	6,090,495	-0.43(-2.03%)
May 04, 2015	20.90	21.21	20.85	21.04	5,157,463	+0.16(+0.76%)

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.