Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	21.23	21.28	21.09	21.15	609,740	+0.22(+1.06%)
Jul 30, 2015	20.87	20.94	20.72	20.93	826,457	-0.03(-0.15%)
Jul 29, 2015	20.87	21.10	20.87	20.96	1,642,059	+0.02(+0.11%)
Jul 28, 2015	20.79	20.95	20.71	20.94	1,709,223	+0.23(+1.11%)
Jul 27, 2015	20.83	20.86	20.68	20.71	749,240	-0.23(-1.09%)
Jul 24, 2015	21.08	21.09	20.91	20.94	698,606	-0.14(-0.67%)
Jul 23, 2015	21.14	21.21	21.06	21.08	688,166	+0.02(+0.11%)
Jul 22, 2015	20.96	21.06	20.95	21.06	372,062	-0.09(-0.45%)
Jul 21, 2015	21.12	21.17	21.10	21.15	559,074	+0.03(+0.15%)
Jul 20, 2015	21.18	21.18	21.11	21.12	360,284	+0.06(+0.30%)
Jul 17, 2015	21.10	21.10	21.00	21.06	897,987	-0.06(-0.26%)
Jul 16, 2015	21.13	21.19	21.07	21.11	682,317	+0.22(+1.06%)
Jul 15, 2015	20.96	20.98	20.79	20.89	918,236	-0.10(-0.49%)
Jul 14, 2015	20.91	21.02	20.86	20.99	821,991	+0.17(+0.80%)
Jul 13, 2015	20.91	20.92	20.80	20.83	861,201	-0.03(-0.15%)
Jul 10, 2015	20.82	20.91	20.69	20.86	3,405,602	+1.06(+5.34%)
Jul 09, 2015	19.93	20.01	19.78	19.80	801,353	+0.39(+1.99%)
Jul 08, 2015	19.57	19.58	19.34	19.41	1,495,886	-0.32(-1.64%)
Jul 07, 2015	19.42	19.79	19.14	19.74	1,763,303	+0.03(+0.16%)
Jul 06, 2015	19.97	19.98	19.61	19.70	1,652,148	-0.66(-3.26%)
Jul 02, 2015	20.45	20.37	20.37	20.37	1,025,877	-0.10(-0.50%)
Jul 01, 2015	20.65	20.67	20.37	20.47	1,171,178	+0.15(+0.74%)
Jun 30, 2015	20.75	20.76	20.20	20.32	2,758,483	-0.25(-1.23%)
Jun 29, 2015	20.79	20.90	20.52	20.57	2,509,133	-0.85(-3.95%)
Jun 26, 2015	21.50	21.58	21.35	21.42	1,237,331	+0.10(+0.48%)
Jun 25, 2015	21.39	21.44	21.25	21.32	928,244	+0.01(+0.06%)
Jun 24, 2015	21.37	21.45	21.29	21.30	1,079,701	-0.14(-0.65%)
Jun 23, 2015	21.46	21.50	21.42	21.44	806,158	-0.02(-0.07%)
Jun 22, 2015	21.42	21.66	21.36	21.46	1,250,308	+0.75(+3.60%)
Jun 19, 2015	20.74	20.81	20.67	20.71	636,200	-0.05(-0.26%)
Jun 18, 2015	20.63	21.09	20.62	20.77	2,507,979	+0.22(+1.06%)
Jun 17, 2015	20.60	20.62	20.35	20.55	1,118,348	-0.12(-0.60%)
Jun 16, 2015	20.56	20.71	20.52	20.67	291,427	-0.01(-0.04%)
Jun 15, 2015	20.53	20.70	20.51	20.68	698,224	-0.26(-1.26%)
Jun 12, 2015	20.84	21.01	20.70	20.95	751,873	-0.31(-1.46%)
Jun 11, 2015	21.27	21.39	21.12	21.26	931,425	+0.09(+0.40%)
Jun 10, 2015	21.00	21.29	20.96	21.17	572,854	+0.49(+2.37%)
Jun 09, 2015	20.69	20.80	20.54	20.68	1,469,557	-0.03(-0.15%)
Jun 08, 2015	20.70	20.77	20.62	20.71	1,398,810	-0.02(-0.11%)
Jun 05, 2015	20.70	20.84	20.59	20.74	1,160,468	-0.36(-1.69%)
Jun 04, 2015	21.27	21.56	21.02	21.09	1,061,862	-0.35(-1.63%)
Jun 03, 2015	21.38	21.57	21.36	21.44	651,972	+0.28(+1.32%)
Jun 02, 2015	21.09	21.29	21.06	21.16	644,226	+0.31(+1.49%)
Jun 01, 2015	20.95	20.97	20.73	20.85	737,252	-0.06(-0.30%)
May 29, 2015	21.12	21.14	20.78	20.91	783,629	-0.38(-1.79%)
May 28, 2015	21.24	21.30	21.03	21.29	395,137	-0.03(-0.15%)
May 27, 2015	20.98	21.36	20.96	21.33	1,030,481	+0.38(+1.82%)
May 26, 2015	21.17	21.19	20.88	20.95	609,176	-0.46(-2.14%)
May 22, 2015	21.47	21.40	21.40	21.40	2,992,342	-0.19(-0.86%)
May 21, 2015	21.51	21.64	21.48	21.59	254,397	+0.07(+0.32%)
May 20, 2015	21.44	21.59	21.40	21.52	628,439	+0.05(+0.22%)
May 19, 2015	21.45	21.52	21.40	21.47	506,997	+0.04(+0.18%)
May 18, 2015	21.40	21.50	21.34	21.43	546,247	-0.21(-0.97%)
May 15, 2015	21.54	21.67	21.42	21.64	646,812	+0.05(+0.22%)
May 14, 2015	21.50	21.61	21.47	21.60	867,826	+0.42(+1.98%)
May 13, 2015	21.39	21.45	21.16	21.18	779,400	+0.17(+0.81%)
May 12, 2015	21.08	21.10	20.95	21.01	1,750,645	-0.08(-0.37%)
May 11, 2015	21.12	21.19	21.04	21.09	369,858	-0.30(-1.42%)
May 08, 2015	21.27	21.47	21.26	21.39	288,864	+0.42(+2.00%)
May 07, 2015	20.98	21.06	20.88	20.97	567,243	-0.17(-0.81%)
May 06, 2015	21.12	21.25	21.04	21.14	626,969	+0.26(+1.27%)
May 05, 2015	21.12	21.12	20.84	20.88	863,107	-0.36(-1.68%)
May 04, 2015	21.34	21.38	21.21	21.23	1,104,135	-0.13(-0.62%)

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.