Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	23.11	23.49	23.05	23.27	1,408,990	+0.16(+0.69%)
Jul 30, 2015	23.00	23.32	22.82	23.11	1,279,952	+0.00(+0.00%)
Jul 29, 2015	23.20	23.25	22.72	23.11	1,446,470	-0.16(-0.69%)
Jul 28, 2015	22.40	23.32	22.04	23.27	2,304,160	+0.87(+3.88%)
Jul 27, 2015	22.25	22.81	21.95	22.40	3,025,376	-0.21(-0.93%)
Jul 24, 2015	23.75	23.80	22.43	22.61	3,201,336	-1.18(-4.96%)
Jul 23, 2015	24.13	24.42	23.77	23.79	1,560,604	-0.19(-0.79%)
Jul 22, 2015	24.30	24.31	23.69	23.98	2,017,162	-0.37(-1.52%)
Jul 21, 2015	24.55	24.63	24.19	24.35	1,332,575	-0.15(-0.61%)
Jul 20, 2015	25.35	25.35	24.48	24.50	1,254,474	-0.84(-3.31%)
Jul 17, 2015	25.92	25.92	25.12	25.34	1,067,859	-0.58(-2.24%)
Jul 16, 2015	26.10	26.35	25.84	25.92	1,628,512	-0.08(-0.31%)
Jul 15, 2015	25.65	26.10	25.58	26.00	1,920,679	+0.44(+1.72%)
Jul 14, 2015	25.47	25.77	25.24	25.56	1,264,999	+0.03(+0.12%)
Jul 13, 2015	25.19	26.06	25.00	25.53	2,657,572	+0.39(+1.55%)
Jul 10, 2015	24.36	25.18	24.09	25.14	2,007,487	+1.01(+4.19%)
Jul 09, 2015	24.66	24.76	24.08	24.13	1,122,342	-0.19(-0.78%)
Jul 08, 2015	24.82	25.04	24.32	24.32	1,273,819	-0.76(-3.03%)
Jul 07, 2015	25.07	25.19	24.62	25.08	1,477,986	-0.09(-0.36%)
Jul 06, 2015	25.03	25.19	24.74	25.17	1,391,844	-0.08(-0.32%)
Jul 02, 2015	25.60	25.25	25.25	25.25	1,384,600	-0.38(-1.48%)
Jul 01, 2015	25.78	26.20	25.48	25.63	1,958,816	+0.05(+0.20%)
Jun 30, 2015	25.92	26.16	25.54	25.58	1,753,184	-0.01(-0.04%)
Jun 29, 2015	26.33	26.51	25.39	25.59	3,452,916	-1.15(-4.30%)
Jun 26, 2015	27.23	27.42	26.61	26.74	3,872,992	-0.57(-2.09%)
Jun 25, 2015	27.56	27.56	26.89	27.31	1,655,188	+0.22(+0.81%)
Jun 24, 2015	27.23	27.23	26.52	27.09	9,832,313	+0.44(+1.65%)
Jun 23, 2015	26.62	26.68	25.82	26.65	2,131,277	+0.15(+0.57%)
Jun 22, 2015	26.88	27.08	26.29	26.50	886,761	-0.15(-0.56%)
Jun 19, 2015	27.55	27.73	26.50	26.65	1,279,681	-0.92(-3.34%)
Jun 18, 2015	27.80	28.16	27.48	27.57	921,589	-0.15(-0.54%)
Jun 17, 2015	27.69	28.10	27.29	27.72	1,654,439	-0.22(-0.79%)
Jun 16, 2015	27.41	28.00	27.41	27.94	597,879	+0.44(+1.60%)
Jun 15, 2015	27.49	27.70	27.33	27.50	603,343	-0.18(-0.65%)
Jun 12, 2015	27.88	27.98	27.38	27.68	712,504	-0.31(-1.11%)
Jun 11, 2015	28.01	28.11	27.79	27.99	740,138	+0.01(+0.04%)
Jun 10, 2015	27.57	28.02	27.47	27.98	707,659	+0.59(+2.15%)
Jun 09, 2015	27.86	28.01	27.37	27.39	638,628	-0.46(-1.65%)
Jun 08, 2015	28.33	28.39	27.56	27.85	1,023,871	-0.50(-1.76%)
Jun 05, 2015	27.50	28.44	27.40	28.35	1,034,646	+0.87(+3.17%)
Jun 04, 2015	27.76	27.90	27.33	27.48	803,820	-0.27(-0.97%)
Jun 03, 2015	27.73	27.90	27.58	27.75	653,378	-0.03(-0.11%)
Jun 02, 2015	27.21	27.80	27.16	27.78	912,676	+0.52(+1.91%)
Jun 01, 2015	26.45	27.29	26.40	27.26	1,415,054	+1.09(+4.17%)
May 29, 2015	26.81	26.89	26.10	26.17	1,087,813	-0.55(-2.06%)
May 28, 2015	26.78	26.98	26.62	26.72	574,795	-0.23(-0.85%)
May 27, 2015	27.07	27.21	26.79	26.95	474,641	-0.07(-0.26%)
May 26, 2015	27.37	27.48	26.97	27.02	696,234	-0.40(-1.46%)
May 22, 2015	27.10	27.42	27.42	27.42	1,191,900	+0.27(+0.99%)
May 21, 2015	27.08	27.25	26.94	27.15	1,376,163	+0.12(+0.44%)
May 20, 2015	27.11	27.28	26.92	27.03	927,521	-0.06(-0.22%)
May 19, 2015	27.25	27.25	26.94	27.09	1,244,616	-0.12(-0.44%)
May 18, 2015	26.65	27.39	26.60	27.21	784,234	+0.57(+2.14%)
May 15, 2015	26.32	26.68	25.89	26.64	945,660	+0.35(+1.33%)
May 14, 2015	25.92	26.34	25.60	26.29	966,094	+0.39(+1.51%)
May 13, 2015	26.40	27.25	25.67	25.90	2,121,824	-0.49(-1.86%)
May 12, 2015	27.00	27.17	25.68	26.39	2,650,300	-1.10(-4.00%)
May 11, 2015	27.42	27.78	27.29	27.49	918,998	+0.11(+0.40%)
May 08, 2015	27.64	27.75	27.19	27.38	990,331	+0.05(+0.18%)
May 07, 2015	27.12	27.45	26.98	27.33	550,478	+0.23(+0.85%)
May 06, 2015	27.12	27.42	27.00	27.10	1,258,944	+0.09(+0.33%)
May 05, 2015	26.95	27.41	26.82	27.01	1,139,688	+0.13(+0.48%)
May 04, 2015	27.41	27.44	26.83	26.88	807,292	-0.52(-1.90%)

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.