Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	23.44	23.49	23.21	23.22	1,965,456	+0.14(+0.60%)
Jul 30, 2015	23.18	23.34	23.02	23.08	1,519,267	-0.18(-0.77%)
Jul 29, 2015	23.00	23.29	22.86	23.26	1,864,953	+0.41(+1.79%)
Jul 28, 2015	22.94	23.05	22.74	22.85	1,454,919	-0.08(-0.35%)
Jul 27, 2015	22.85	23.12	22.74	22.93	1,082,390	+0.05(+0.23%)
Jul 24, 2015	22.79	23.02	22.78	22.88	781,020	-0.01(-0.03%)
Jul 23, 2015	23.02	23.04	22.67	22.88	1,205,768	-0.16(-0.72%)
Jul 22, 2015	22.93	23.15	22.93	23.05	569,482	+0.11(+0.49%)
Jul 21, 2015	23.13	23.24	22.94	22.94	871,893	-0.18(-0.80%)
Jul 20, 2015	23.03	23.18	22.87	23.12	1,016,733	+0.03(+0.11%)
Jul 17, 2015	23.11	23.19	22.85	23.09	1,040,208	-0.02(-0.09%)
Jul 16, 2015	22.92	23.11	22.82	23.11	993,296	+0.38(+1.68%)
Jul 15, 2015	22.65	22.82	22.45	22.73	679,812	+0.08(+0.35%)
Jul 14, 2015	22.72	22.79	22.56	22.65	879,946	-0.02(-0.09%)
Jul 13, 2015	22.77	22.94	22.55	22.67	1,218,875	+0.07(+0.29%)
Jul 10, 2015	22.51	22.84	22.46	22.61	1,272,135	+0.17(+0.76%)
Jul 09, 2015	22.78	22.80	22.40	22.43	1,469,819	-0.25(-1.11%)
Jul 08, 2015	22.37	22.70	22.37	22.68	1,753,507	+0.15(+0.64%)
Jul 07, 2015	22.30	22.63	21.91	22.54	6,080,636	+0.34(+1.55%)
Jul 06, 2015	21.89	22.30	21.88	22.20	1,732,839	+0.15(+0.69%)
Jul 02, 2015	22.34	22.04	22.04	22.04	1,234,809	+0.24(+1.09%)
Jul 01, 2015	21.60	21.81	21.48	21.81	1,313,742	+0.23(+1.07%)
Jun 30, 2015	21.65	21.76	21.43	21.58	1,698,048	+0.06(+0.28%)
Jun 29, 2015	21.81	21.99	21.50	21.52	1,408,674	-0.30(-1.36%)
Jun 26, 2015	21.69	21.94	21.64	21.81	817,619	+0.11(+0.52%)
Jun 25, 2015	21.85	21.88	21.70	21.70	667,460	-0.12(-0.54%)
Jun 24, 2015	21.98	22.12	21.78	21.82	699,628	-0.16(-0.72%)
Jun 23, 2015	22.18	22.18	21.93	21.98	613,268	-0.20(-0.89%)
Jun 22, 2015	22.37	22.54	22.17	22.18	1,424,076	-0.16(-0.74%)
Jun 19, 2015	22.39	22.55	22.27	22.34	1,483,127	-0.12(-0.53%)
Jun 18, 2015	22.14	22.54	22.10	22.46	845,861	+0.36(+1.64%)
Jun 17, 2015	21.94	22.16	21.77	22.10	781,869	+0.15(+0.69%)
Jun 16, 2015	21.64	21.96	21.58	21.95	1,150,970	+0.30(+1.37%)
Jun 15, 2015	21.61	21.73	21.49	21.65	920,021	-0.03(-0.15%)
Jun 12, 2015	21.75	21.81	21.65	21.68	425,348	-0.13(-0.61%)
Jun 11, 2015	21.68	21.87	21.62	21.81	1,845,534	+0.26(+1.23%)
Jun 10, 2015	21.33	21.66	21.27	21.55	3,195,481	+0.23(+1.08%)
Jun 09, 2015	21.62	21.70	21.30	21.32	1,433,033	-0.28(-1.28%)
Jun 08, 2015	21.73	21.73	21.59	21.60	1,552,851	-0.11(-0.49%)
Jun 05, 2015	21.65	21.91	21.45	21.70	1,191,303	-0.18(-0.84%)
Jun 04, 2015	22.04	22.11	21.85	21.89	1,571,787	-0.14(-0.64%)
Jun 03, 2015	22.43	22.43	22.00	22.03	1,528,100	-0.42(-1.86%)
Jun 02, 2015	22.49	22.49	22.18	22.45	1,913,582	-0.10(-0.43%)
Jun 01, 2015	22.12	22.73	22.03	22.54	5,139,443	+0.51(+2.31%)
May 29, 2015	22.29	22.38	21.98	22.03	1,551,666	-0.28(-1.26%)
May 28, 2015	22.35	22.47	22.16	22.32	563,326	-0.09(-0.38%)
May 27, 2015	22.04	22.43	22.03	22.40	655,403	+0.33(+1.48%)
May 26, 2015	22.32	22.34	22.01	22.07	696,057	-0.24(-1.08%)
May 22, 2015	22.31	22.32	22.32	22.32	509,132	-0.05(-0.20%)
May 21, 2015	22.51	22.56	22.20	22.36	543,923	-0.16(-0.72%)
May 20, 2015	22.54	22.68	22.41	22.52	1,090,185	+0.03(+0.15%)
May 19, 2015	22.33	22.65	22.28	22.49	1,353,861	+0.08(+0.35%)
May 18, 2015	22.27	22.47	22.17	22.41	1,290,412	-0.02(-0.09%)
May 15, 2015	22.45	22.60	22.45	22.43	1,176,909	+0.04(+0.18%)
May 14, 2015	21.87	22.54	21.80	22.39	1,121,836	+0.56(+2.57%)
May 13, 2015	22.05	22.32	21.73	21.83	1,436,908	-0.16(-0.74%)
May 12, 2015	21.72	22.08	21.45	22.00	938,683	+0.14(+0.66%)
May 11, 2015	22.11	22.28	21.71	21.85	1,021,199	-0.34(-1.53%)
May 08, 2015	22.13	22.46	22.05	22.19	1,129,224	+0.37(+1.71%)
May 07, 2015	21.44	21.85	21.37	21.82	1,068,003	+0.39(+1.80%)
May 06, 2015	21.46	21.52	21.28	21.43	807,445	+0.00(+0.00%)
May 05, 2015	21.82	21.92	21.37	21.43	1,104,104	-0.50(-2.29%)
May 04, 2015	21.88	21.97	21.78	21.94	1,677,774	+0.14(+0.63%)

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.