Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	22.92	22.92	22.55	22.60	469,335	-0.37(-1.62%)
Jul 30, 2015	22.96	23.03	22.83	22.97	179,693	+0.08(+0.36%)
Jul 29, 2015	22.54	22.89	22.47	22.89	179,603	+0.32(+1.40%)
Jul 28, 2015	22.15	22.65	22.07	22.57	1,275,310	+0.59(+2.67%)
Jul 27, 2015	22.12	22.19	21.93	21.99	361,896	-0.33(-1.48%)
Jul 24, 2015	22.65	22.65	22.23	22.32	162,729	-0.38(-1.67%)
Jul 23, 2015	22.83	22.87	22.59	22.70	282,622	-0.10(-0.45%)
Jul 22, 2015	22.97	23.02	22.68	22.80	723,636	-0.28(-1.20%)
Jul 21, 2015	23.09	23.28	23.01	23.07	566,808	+0.03(+0.15%)
Jul 20, 2015	23.27	23.33	23.03	23.04	786,710	-0.28(-1.21%)
Jul 17, 2015	23.54	23.57	23.24	23.32	301,941	-0.23(-0.97%)
Jul 16, 2015	23.64	23.70	23.52	23.55	185,038	+0.03(+0.12%)
Jul 15, 2015	23.73	23.84	23.45	23.52	246,041	-0.32(-1.36%)
Jul 14, 2015	23.61	23.88	23.61	23.85	166,547	+0.22(+0.93%)
Jul 13, 2015	23.61	23.67	23.52	23.63	117,632	+0.06(+0.23%)
Jul 10, 2015	23.59	23.69	23.43	23.57	115,751	+0.23(+1.00%)
Jul 09, 2015	23.49	23.60	23.32	23.34	339,716	+0.12(+0.53%)
Jul 08, 2015	23.38	23.55	23.16	23.21	237,390	-0.41(-1.72%)
Jul 07, 2015	23.39	23.68	23.07	23.62	290,068	+0.08(+0.35%)
Jul 06, 2015	23.61	23.79	23.45	23.54	296,058	-0.48(-1.98%)
Jul 02, 2015	23.98	24.01	24.01	24.01	136,203	+0.14(+0.61%)
Jul 01, 2015	24.27	24.27	23.78	23.87	1,498,548	-0.25(-1.03%)
Jun 30, 2015	24.29	24.32	23.96	24.12	448,195	+0.01(+0.03%)
Jun 29, 2015	24.27	24.40	24.07	24.11	357,185	-0.53(-2.15%)
Jun 26, 2015	24.61	24.65	24.48	24.64	2,194,050	-0.02(-0.08%)
Jun 25, 2015	24.89	24.99	24.65	24.66	296,721	-0.22(-0.89%)
Jun 24, 2015	24.90	25.10	24.88	24.88	299,989	-0.04(-0.15%)
Jun 23, 2015	24.84	24.96	24.79	24.92	296,460	+0.04(+0.16%)
Jun 22, 2015	24.88	24.91	24.71	24.88	919,599	+0.34(+1.38%)
Jun 19, 2015	24.71	24.73	24.54	24.54	92,466	-0.20(-0.80%)
Jun 18, 2015	24.78	24.92	24.70	24.73	142,881	+0.01(+0.06%)
Jun 17, 2015	24.77	24.84	24.54	24.72	119,888	+0.08(+0.31%)
Jun 16, 2015	24.47	24.68	24.42	24.64	238,618	+0.11(+0.43%)
Jun 15, 2015	24.46	24.57	24.38	24.54	145,121	-0.14(-0.58%)
Jun 12, 2015	24.73	24.82	24.60	24.68	469,338	-0.29(-1.14%)
Jun 11, 2015	25.13	25.13	24.92	24.96	279,043	-0.03(-0.14%)
Jun 10, 2015	25.00	25.09	24.92	25.00	138,568	+0.36(+1.46%)
Jun 09, 2015	24.69	24.79	24.60	24.64	440,906	+0.06(+0.25%)
Jun 08, 2015	24.71	24.74	24.54	24.58	117,042	-0.15(-0.60%)
Jun 05, 2015	24.48	24.87	24.48	24.73	223,854	+0.10(+0.39%)
Jun 04, 2015	24.90	24.90	24.61	24.63	191,798	-0.41(-1.65%)
Jun 03, 2015	25.12	25.26	25.02	25.05	89,667	-0.08(-0.32%)
Jun 02, 2015	25.01	25.27	24.97	25.13	172,329	+0.22(+0.90%)
Jun 01, 2015	25.06	25.06	24.84	24.90	100,777	-0.16(-0.65%)
May 29, 2015	25.10	25.18	24.96	25.07	1,127,619	-0.04(-0.16%)
May 28, 2015	25.13	25.18	24.92	25.11	107,969	-0.12(-0.48%)
May 27, 2015	25.18	25.29	25.05	25.23	113,638	+0.02(+0.08%)
May 26, 2015	25.48	25.48	25.12	25.21	1,095,218	-0.48(-1.88%)
May 22, 2015	25.79	25.69	25.69	25.69	84,032	-0.17(-0.66%)
May 21, 2015	25.75	25.91	25.72	25.86	126,260	+0.27(+1.04%)
May 20, 2015	25.54	25.71	25.49	25.60	147,211	+0.07(+0.27%)
May 19, 2015	25.70	25.70	25.50	25.53	179,666	-0.36(-1.39%)
May 18, 2015	25.87	26.01	25.76	25.89	228,503	-0.16(-0.60%)
May 15, 2015	25.95	26.08	25.79	26.05	219,997	+0.02(+0.08%)
May 14, 2015	26.11	26.24	26.00	26.02	1,863,679	-0.01(-0.05%)
May 13, 2015	26.23	26.28	25.94	26.04	411,754	+0.05(+0.18%)
May 12, 2015	25.86	26.05	25.84	25.99	169,284	+0.12(+0.47%)
May 11, 2015	26.24	26.24	25.87	25.87	97,571	-0.37(-1.40%)
May 08, 2015	26.07	26.25	25.86	26.24	268,368	+0.42(+1.63%)
May 07, 2015	26.00	26.09	25.63	25.81	257,192	-0.41(-1.55%)
May 06, 2015	26.43	26.56	26.10	26.22	173,215	-0.06(-0.23%)
May 05, 2015	26.66	26.79	26.24	26.28	337,164	-0.19(-0.72%)
May 04, 2015	26.51	26.67	26.39	26.47	204,950	+0.00(+0.00%)

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.