Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	19.10	19.47	19.06	19.30	893,643	+0.16(+0.84%)
Jul 30, 2015	19.00	19.30	18.86	19.14	580,859	+0.08(+0.42%)
Jul 29, 2015	18.90	19.49	18.62	19.06	1,361,439	+0.10(+0.53%)
Jul 28, 2015	19.03	19.15	18.26	18.96	985,010	-0.02(-0.11%)
Jul 27, 2015	19.07	19.27	18.75	18.98	610,690	-0.24(-1.25%)
Jul 24, 2015	19.64	19.67	19.11	19.22	862,194	-0.47(-2.39%)
Jul 23, 2015	19.73	19.96	19.23	19.69	1,646,170	+0.08(+0.41%)
Jul 22, 2015	19.01	19.69	18.91	19.61	1,138,291	+0.55(+2.89%)
Jul 21, 2015	19.15	19.46	19.05	19.06	748,741	-0.15(-0.78%)
Jul 20, 2015	19.37	19.85	18.99	19.21	1,467,746	-0.18(-0.93%)
Jul 17, 2015	20.37	20.37	19.24	19.39	2,272,459	-1.02(-5.00%)
Jul 16, 2015	20.53	20.57	20.10	20.41	1,024,681	-0.09(-0.44%)
Jul 15, 2015	20.75	20.76	20.50	20.50	633,474	-0.21(-1.01%)
Jul 14, 2015	20.71	21.15	20.39	20.71	1,022,430	-0.03(-0.14%)
Jul 13, 2015	20.46	21.17	20.31	20.74	1,794,799	+0.43(+2.12%)
Jul 10, 2015	20.16	20.70	20.05	20.31	1,589,979	+0.40(+2.01%)
Jul 09, 2015	19.90	20.00	19.33	19.91	1,691,134	+0.24(+1.22%)
Jul 08, 2015	20.35	20.75	18.76	19.67	2,706,824	-0.82(-4.00%)
Jul 07, 2015	20.65	20.90	20.16	20.49	1,765,729	-0.12(-0.58%)
Jul 06, 2015	20.50	20.88	20.29	20.61	987,059	-0.03(-0.15%)
Jul 02, 2015	20.93	20.64	20.64	20.64	990,800	-0.29(-1.39%)
Jul 01, 2015	20.90	20.93	20.50	20.93	1,306,951	+0.22(+1.06%)
Jun 30, 2015	21.00	21.12	20.29	20.71	1,270,365	-0.23(-1.10%)
Jun 29, 2015	20.90	21.83	20.60	20.94	1,844,997	-0.18(-0.85%)
Jun 26, 2015	21.20	21.64	20.70	21.12	2,117,547	-0.08(-0.38%)
Jun 25, 2015	22.20	22.61	21.10	21.20	2,455,655	-1.09(-4.89%)
Jun 24, 2015	21.79	22.98	21.79	22.29	3,603,312	+0.69(+3.19%)
Jun 23, 2015	20.33	21.95	20.24	21.60	2,855,124	+1.24(+6.09%)
Jun 22, 2015	20.76	20.85	20.06	20.36	1,704,915	-0.35(-1.69%)
Jun 19, 2015	20.66	20.85	20.45	20.71	2,116,985	+0.13(+0.63%)
Jun 18, 2015	21.04	21.13	20.48	20.58	1,755,113	-0.43(-2.05%)
Jun 17, 2015	21.35	21.48	21.01	21.01	887,153	-0.17(-0.80%)
Jun 16, 2015	21.33	21.86	21.12	21.18	1,565,862	-0.30(-1.40%)
Jun 15, 2015	21.31	21.56	20.79	21.48	2,187,837	-0.01(-0.05%)
Jun 12, 2015	20.89	23.17	20.60	21.49	5,240,730	+0.85(+4.12%)
Jun 11, 2015	20.80	21.16	20.53	20.64	804,756	-0.15(-0.72%)
Jun 10, 2015	20.40	21.03	20.35	20.79	1,182,545	+0.39(+1.91%)
Jun 09, 2015	20.62	20.70	20.01	20.40	1,427,305	-0.20(-0.97%)
Jun 08, 2015	21.30	21.51	20.41	20.60	2,170,402	-0.77(-3.60%)
Jun 05, 2015	21.25	21.69	20.91	21.37	1,088,657	+0.14(+0.66%)
Jun 04, 2015	21.40	21.75	21.10	21.23	1,201,196	-0.35(-1.62%)
Jun 03, 2015	22.37	22.42	21.53	21.58	2,208,823	-0.43(-1.95%)
Jun 02, 2015	21.09	22.32	21.04	22.01	2,354,269	+0.92(+4.36%)
Jun 01, 2015	20.63	21.13	20.07	21.09	2,890,941	+0.69(+3.38%)
May 29, 2015	21.67	21.83	20.30	20.40	3,431,511	-1.26(-5.82%)
May 28, 2015	21.56	21.98	21.21	21.66	1,379,384	+0.09(+0.42%)
May 27, 2015	22.10	22.19	21.56	21.57	1,646,283	-0.47(-2.13%)
May 26, 2015	21.29	22.30	21.04	22.04	4,523,300	+1.00(+4.75%)
May 22, 2015	21.13	21.04	21.04	21.04	3,943,700	-0.06(-0.28%)
May 21, 2015	20.98	21.92	20.92	21.10	15,315,156	-4.17(-16.50%)
May 20, 2015	26.28	26.31	25.20	25.27	1,524,994	-1.12(-4.24%)
May 19, 2015	25.57	26.78	25.33	26.39	2,798,693	+0.33(+1.27%)
May 18, 2015	26.30	26.63	24.69	26.06	3,854,965	-0.20(-0.76%)
May 15, 2015	26.62	26.76	26.21	26.26	1,331,361	-0.41(-1.54%)
May 14, 2015	26.36	26.93	26.10	26.67	1,776,094	+0.18(+0.68%)
May 13, 2015	26.80	26.96	26.25	26.49	1,445,797	-0.11(-0.41%)
May 12, 2015	27.23	27.47	26.50	26.60	2,494,800	-1.46(-5.20%)
May 11, 2015	28.59	28.60	27.86	28.06	1,101,880	-0.08(-0.28%)
May 08, 2015	27.50	28.18	27.31	28.14	1,694,364	+1.07(+3.95%)
May 07, 2015	26.93	29.20	26.81	27.07	5,534,752	-0.16(-0.59%)
May 06, 2015	27.10	27.45	26.90	27.23	875,631	+0.00(+0.00%)
May 05, 2015	27.58	27.86	27.03	27.23	1,260,165	-0.46(-1.66%)
May 04, 2015	27.08	27.82	26.61	27.69	1,647,368	+0.58(+2.14%)

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.