Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	23.78	23.92	23.49	23.69	1,241,514	-0.07(-0.29%)
Jul 30, 2015	23.91	24.02	23.55	23.76	2,344,420	-0.15(-0.64%)
Jul 29, 2015	22.44	23.97	22.30	23.91	2,747,039	+1.77(+7.99%)
Jul 28, 2015	22.10	22.36	21.60	22.15	934,791	+0.59(+2.73%)
Jul 27, 2015	21.88	21.89	21.49	21.56	448,086	-0.51(-2.32%)
Jul 24, 2015	22.32	22.33	22.01	22.07	533,884	-0.24(-1.07%)
Jul 23, 2015	22.33	22.50	22.20	22.31	433,689	+0.00(+0.00%)
Jul 22, 2015	22.42	22.49	22.15	22.31	655,794	-0.18(-0.80%)
Jul 21, 2015	22.52	22.71	22.45	22.49	378,297	-0.08(-0.34%)
Jul 20, 2015	22.71	22.74	22.49	22.56	401,550	-0.15(-0.64%)
Jul 17, 2015	22.85	22.85	22.52	22.71	371,719	-0.14(-0.60%)
Jul 16, 2015	22.85	23.00	22.71	22.85	420,503	+0.12(+0.53%)
Jul 15, 2015	22.54	22.81	22.43	22.73	813,148	+0.20(+0.87%)
Jul 14, 2015	22.32	22.54	22.21	22.53	632,990	+0.21(+0.92%)
Jul 13, 2015	22.21	22.38	22.13	22.33	834,946	+0.16(+0.73%)
Jul 10, 2015	21.92	22.21	21.79	22.16	729,506	+0.50(+2.33%)
Jul 09, 2015	21.97	22.09	21.66	21.66	519,201	-0.01(-0.04%)
Jul 08, 2015	21.62	21.78	21.45	21.67	650,098	-0.17(-0.78%)
Jul 07, 2015	21.73	21.95	21.50	21.84	1,034,504	+0.18(+0.83%)
Jul 06, 2015	21.60	21.78	21.45	21.66	1,186,165	-0.15(-0.67%)
Jul 02, 2015	21.93	21.80	21.80	21.80	784,190	-0.15(-0.70%)
Jul 01, 2015	21.80	21.96	21.62	21.96	1,008,312	+0.39(+1.82%)
Jun 30, 2015	21.74	21.74	21.29	21.56	1,091,462	-0.04(-0.20%)
Jun 29, 2015	22.05	22.10	21.54	21.61	1,121,804	-0.65(-2.92%)
Jun 26, 2015	22.74	22.74	22.00	22.26	2,664,914	-0.42(-1.85%)
Jun 25, 2015	22.55	22.76	22.41	22.68	925,608	+0.23(+1.03%)
Jun 24, 2015	22.57	22.64	22.41	22.44	618,418	-0.12(-0.53%)
Jun 23, 2015	22.58	22.64	22.43	22.56	1,034,581	-0.02(-0.08%)
Jun 22, 2015	22.59	22.70	22.48	22.58	464,328	+0.13(+0.57%)
Jun 19, 2015	22.42	22.55	22.23	22.45	1,407,068	+0.09(+0.38%)
Jun 18, 2015	22.17	22.40	22.17	22.37	697,455	+0.25(+1.12%)
Jun 17, 2015	22.03	22.19	21.99	22.12	813,764	+0.09(+0.39%)
Jun 16, 2015	21.70	22.09	21.66	22.03	706,557	+0.31(+1.42%)
Jun 15, 2015	21.62	21.93	21.41	21.73	908,179	-0.07(-0.31%)
Jun 12, 2015	21.86	21.97	21.74	21.80	566,773	-0.18(-0.82%)
Jun 11, 2015	22.02	22.17	21.91	21.97	1,035,879	-0.02(-0.08%)
Jun 10, 2015	21.26	22.01	21.17	21.99	1,377,523	+0.83(+3.92%)
Jun 09, 2015	21.46	21.50	20.95	21.16	1,259,000	-0.30(-1.39%)
Jun 08, 2015	21.59	21.69	21.38	21.46	896,328	-0.12(-0.55%)
Jun 05, 2015	21.76	21.80	21.53	21.58	1,073,101	-0.20(-0.94%)
Jun 04, 2015	22.00	22.03	21.50	21.79	1,799,814	-0.31(-1.42%)
Jun 03, 2015	21.98	22.13	21.90	22.10	1,050,740	+0.13(+0.58%)
Jun 02, 2015	21.67	22.01	21.61	21.97	1,986,585	+0.22(+1.02%)
Jun 01, 2015	21.57	21.79	21.50	21.75	1,925,891	+0.20(+0.95%)
May 29, 2015	21.45	21.90	21.39	21.55	2,047,334	+0.03(+0.12%)
May 28, 2015	21.25	21.54	21.19	21.52	1,338,954	+0.23(+1.08%)
May 27, 2015	20.88	21.34	20.71	21.29	2,046,377	+0.51(+2.45%)
May 26, 2015	21.19	21.32	20.29	20.78	2,496,376	-0.56(-2.63%)
May 22, 2015	21.73	21.34	21.34	21.34	2,921,026	-0.02(-0.08%)
May 21, 2015	22.78	22.87	21.12	21.36	5,723,712	-2.86(-11.82%)
May 20, 2015	24.32	24.35	24.16	24.23	582,808	-0.13(-0.52%)
May 19, 2015	24.00	24.39	23.94	24.35	497,545	+0.36(+1.49%)
May 18, 2015	24.03	24.21	23.92	24.00	652,912	-0.09(-0.35%)
May 15, 2015	24.03	24.11	23.69	24.08	919,007	+0.09(+0.35%)
May 14, 2015	23.60	24.07	23.60	24.00	592,784	+0.53(+2.25%)
May 13, 2015	23.24	23.55	23.23	23.47	871,692	+0.24(+1.02%)
May 12, 2015	23.42	23.50	22.97	23.23	935,345	-0.33(-1.41%)
May 11, 2015	23.68	23.68	23.55	23.56	425,898	-0.15(-0.65%)
May 08, 2015	23.67	23.92	23.60	23.72	283,618	+0.22(+0.94%)
May 07, 2015	23.27	23.53	23.25	23.49	498,346	+0.20(+0.88%)
May 06, 2015	23.44	23.52	23.17	23.29	425,249	-0.09(-0.36%)
May 05, 2015	23.56	23.56	23.30	23.38	482,970	-0.27(-1.15%)
May 04, 2015	23.76	23.80	23.58	23.65	437,623	-0.11(-0.47%)

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.