Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	23.52	24.94	23.43	24.41	3,135,612	+1.01(+4.32%)
Sep 29, 2015	24.00	24.27	23.29	23.40	639,239	-0.55(-2.31%)
Sep 28, 2015	24.89	24.89	23.84	23.96	513,836	-0.88(-3.56%)
Sep 25, 2015	24.52	25.00	24.30	24.84	287,973	+0.40(+1.63%)
Sep 24, 2015	24.09	24.52	23.58	24.44	921,619	-0.03(-0.12%)
Sep 23, 2015	24.31	24.72	24.22	24.47	426,112	+0.23(+0.96%)
Sep 22, 2015	24.55	24.66	24.04	24.24	340,641	-0.48(-1.93%)
Sep 21, 2015	24.21	24.97	24.19	24.72	256,409	+0.71(+2.96%)
Sep 18, 2015	24.74	25.34	23.99	24.01	2,147,257	-1.21(-4.78%)
Sep 17, 2015	25.20	25.60	25.04	25.21	465,904	+0.03(+0.12%)
Sep 16, 2015	25.13	25.38	24.80	25.18	434,370	+0.13(+0.50%)
Sep 15, 2015	24.53	25.08	24.46	25.06	282,034	+0.42(+1.70%)
Sep 14, 2015	24.85	25.03	24.53	24.64	278,524	-0.28(-1.13%)
Sep 11, 2015	24.64	25.01	24.64	24.92	200,910	+0.03(+0.12%)
Sep 10, 2015	24.81	24.93	24.49	24.89	327,737	-0.11(-0.43%)
Sep 09, 2015	25.17	25.61	24.96	25.00	722,772	-0.06(-0.23%)
Sep 08, 2015	24.91	25.61	24.81	25.06	729,958	+0.40(+1.62%)
Sep 04, 2015	24.64	24.66	24.66	24.66	919,129	-0.52(-2.05%)
Sep 03, 2015	24.72	25.25	24.66	25.17	388,217	+0.39(+1.57%)
Sep 02, 2015	24.35	24.96	24.23	24.78	422,487	+0.55(+2.29%)
Sep 01, 2015	24.46	25.16	24.11	24.23	243,443	-0.90(-3.60%)
Aug 31, 2015	24.97	25.34	24.67	25.13	446,729	+0.10(+0.39%)
Aug 28, 2015	24.68	25.27	24.54	25.04	206,212	+0.23(+0.94%)
Aug 27, 2015	24.73	25.44	24.43	24.80	273,196	+0.52(+2.12%)
Aug 26, 2015	24.11	24.48	23.44	24.29	359,889	+0.68(+2.88%)
Aug 25, 2015	24.29	24.54	23.16	23.61	676,851	+0.16(+0.66%)
Aug 24, 2015	23.34	24.27	22.65	23.45	800,726	-1.24(-5.04%)
Aug 21, 2015	25.16	25.28	24.46	24.70	386,391	-0.52(-2.04%)
Aug 20, 2015	25.35	25.70	25.16	25.21	198,562	-0.28(-1.11%)
Aug 19, 2015	25.13	25.67	24.94	25.49	554,558	+0.49(+1.94%)
Aug 18, 2015	25.51	25.76	24.92	25.01	771,565	-0.99(-3.81%)
Aug 17, 2015	26.24	26.24	25.63	26.00	800,097	-0.10(-0.37%)
Aug 14, 2015	25.27	26.26	24.80	26.10	327,191	+0.83(+3.27%)
Aug 13, 2015	25.20	25.45	24.70	25.27	309,824	-0.14(-0.54%)
Aug 12, 2015	25.14	25.48	24.78	25.41	1,518,417	-0.01(-0.04%)
Aug 11, 2015	25.64	25.83	25.35	25.42	189,195	-0.19(-0.76%)
Aug 10, 2015	25.65	25.88	25.54	25.61	268,040	+0.11(+0.42%)
Aug 07, 2015	25.65	25.77	25.23	25.50	166,251	-0.32(-1.24%)
Aug 06, 2015	26.00	26.24	25.42	25.82	535,807	-0.08(-0.30%)
Aug 05, 2015	24.98	26.25	24.87	25.90	1,189,827	+0.88(+3.54%)
Aug 04, 2015	24.10	25.12	23.97	25.02	421,429	+0.46(+1.86%)
Aug 03, 2015	24.32	24.62	24.20	24.56	322,378	+0.17(+0.68%)
Jul 31, 2015	24.34	24.56	24.20	24.39	228,150	-0.01(-0.04%)
Jul 30, 2015	24.24	24.55	24.00	24.40	285,121	-0.07(-0.28%)
Jul 29, 2015	23.67	24.64	23.67	24.47	838,568	+0.56(+2.36%)
Jul 28, 2015	23.82	24.10	23.66	23.91	320,324	+0.20(+0.86%)
Jul 27, 2015	23.82	24.25	23.34	23.70	400,740	-0.45(-1.85%)
Jul 24, 2015	24.29	24.64	24.06	24.15	180,563	-0.39(-1.58%)
Jul 23, 2015	24.17	24.54	24.17	24.54	329,452	+0.35(+1.45%)
Jul 22, 2015	24.20	24.32	24.08	24.19	634,234	+0.02(+0.08%)
Jul 21, 2015	24.01	24.30	23.92	24.17	192,461	+0.15(+0.61%)
Jul 20, 2015	24.15	24.20	24.02	24.03	128,650	-0.19(-0.80%)
Jul 17, 2015	24.09	24.36	23.84	24.22	558,452	+0.14(+0.57%)
Jul 16, 2015	24.30	24.49	24.04	24.08	459,110	+0.03(+0.12%)
Jul 15, 2015	24.24	24.46	23.81	24.05	201,762	-0.29(-1.20%)
Jul 14, 2015	24.62	24.68	24.20	24.35	311,669	-0.20(-0.83%)
Jul 13, 2015	23.87	24.59	23.86	24.55	388,636	+0.79(+3.31%)
Jul 10, 2015	23.76	23.87	23.52	23.76	797,013	+0.12(+0.49%)
Jul 09, 2015	23.86	24.03	23.50	23.65	554,249	-0.09(-0.37%)
Jul 08, 2015	24.05	24.16	23.53	23.73	676,987	-0.17(-0.69%)
Jul 07, 2015	24.28	24.28	23.81	23.90	534,042	-0.17(-0.73%)
Jul 06, 2015	23.63	24.39	23.63	24.07	135,476	-0.22(-0.92%)
Jul 02, 2015	24.33	24.30	24.30	24.30	463,526	+0.05(+0.20%)

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.