Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	23.77	23.86	23.66	23.74	280,508	+0.14(+0.60%)
Jul 30, 2015	23.39	23.60	23.26	23.60	277,057	+0.11(+0.47%)
Jul 29, 2015	23.40	23.61	23.39	23.48	272,763	-0.05(-0.22%)
Jul 28, 2015	23.43	23.60	23.33	23.54	198,302	+0.04(+0.19%)
Jul 27, 2015	23.66	23.66	23.48	23.49	189,890	-0.16(-0.69%)
Jul 24, 2015	23.83	23.93	23.65	23.66	354,566	-0.19(-0.81%)
Jul 23, 2015	23.88	23.92	23.80	23.85	618,917	-0.07(-0.31%)
Jul 22, 2015	23.91	23.93	23.83	23.92	62,462	-0.39(-1.59%)
Jul 21, 2015	24.28	24.33	24.23	24.31	103,742	-0.03(-0.12%)
Jul 20, 2015	24.28	24.40	24.25	24.34	163,471	+0.36(+1.48%)
Jul 17, 2015	24.16	24.16	23.95	23.98	102,839	-0.23(-0.95%)
Jul 16, 2015	24.20	24.34	24.20	24.21	159,097	+0.43(+1.81%)
Jul 15, 2015	23.78	23.87	23.67	23.78	983,739	-0.38(-1.56%)
Jul 14, 2015	23.99	24.20	23.98	24.16	367,846	+0.07(+0.28%)
Jul 13, 2015	24.04	24.17	23.99	24.09	237,652	+0.14(+0.59%)
Jul 10, 2015	23.88	23.98	23.81	23.95	248,770	+0.94(+4.11%)
Jul 09, 2015	23.21	23.23	22.99	23.01	778,465	+0.34(+1.52%)
Jul 08, 2015	22.77	22.83	22.58	22.66	200,009	-0.36(-1.58%)
Jul 07, 2015	22.74	23.08	22.45	23.03	512,383	+0.17(+0.75%)
Jul 06, 2015	22.79	23.08	22.74	22.86	368,891	-0.62(-2.65%)
Jul 02, 2015	23.55	23.48	23.48	23.48	244,181	-0.34(-1.43%)
Jul 01, 2015	24.04	24.06	23.68	23.82	348,251	+0.28(+1.20%)
Jun 30, 2015	23.99	23.99	23.37	23.54	283,372	-0.29(-1.21%)
Jun 29, 2015	24.09	24.23	23.79	23.83	287,538	-0.70(-2.87%)
Jun 26, 2015	24.62	24.65	24.41	24.53	178,234	-0.03(-0.12%)
Jun 25, 2015	24.63	24.67	24.52	24.56	186,526	-0.07(-0.28%)
Jun 24, 2015	24.75	24.83	24.59	24.63	183,594	-0.27(-1.09%)
Jun 23, 2015	24.92	24.96	24.87	24.90	154,116	+0.03(+0.11%)
Jun 22, 2015	24.94	25.10	24.86	24.87	365,196	+0.49(+2.00%)
Jun 19, 2015	24.39	24.47	24.29	24.39	640,593	-0.11(-0.44%)
Jun 18, 2015	24.39	24.77	24.33	24.49	355,117	+0.11(+0.47%)
Jun 17, 2015	24.37	24.45	24.12	24.38	198,006	-0.15(-0.61%)
Jun 16, 2015	24.34	24.55	24.22	24.53	117,147	+0.14(+0.59%)
Jun 15, 2015	24.27	24.41	24.18	24.39	212,814	-0.35(-1.42%)
Jun 12, 2015	24.61	24.85	24.59	24.74	210,700	-0.11(-0.43%)
Jun 11, 2015	24.84	24.88	24.60	24.84	234,557	+0.19(+0.75%)
Jun 10, 2015	24.55	24.80	24.52	24.66	331,359	+0.45(+1.86%)
Jun 09, 2015	24.21	24.30	24.06	24.21	142,358	+0.00(+0.00%)
Jun 08, 2015	24.14	24.23	24.04	24.21	698,371	-0.07(-0.29%)
Jun 05, 2015	24.18	24.32	24.09	24.28	347,542	-0.44(-1.77%)
Jun 04, 2015	25.00	25.18	24.66	24.71	229,594	-0.31(-1.26%)
Jun 03, 2015	24.81	25.14	24.81	25.03	439,791	+0.42(+1.69%)
Jun 02, 2015	24.43	24.79	24.29	24.61	2,474,519	+0.36(+1.51%)
Jun 01, 2015	24.45	24.47	24.13	24.25	286,661	-0.06(-0.24%)
May 29, 2015	24.47	24.58	24.22	24.31	209,008	-0.48(-1.93%)
May 28, 2015	24.61	24.79	24.51	24.79	182,229	+0.20(+0.82%)
May 27, 2015	24.23	24.64	24.18	24.59	253,270	+0.16(+0.64%)
May 26, 2015	24.68	24.68	24.34	24.43	129,566	-0.31(-1.24%)
May 22, 2015	24.78	24.74	24.74	24.74	121,133	-0.07(-0.29%)
May 21, 2015	24.74	24.85	24.71	24.81	316,935	+0.18(+0.73%)
May 20, 2015	24.56	24.73	24.49	24.63	92,712	+0.11(+0.44%)
May 19, 2015	24.50	24.61	24.46	24.52	237,111	-0.22(-0.90%)
May 18, 2015	24.71	24.81	24.64	24.74	143,673	-0.11(-0.43%)
May 15, 2015	24.58	24.86	24.46	24.85	471,479	+0.12(+0.49%)
May 14, 2015	24.61	24.73	24.53	24.73	340,929	+0.38(+1.56%)
May 13, 2015	24.51	24.68	24.34	24.35	535,513	+0.20(+0.83%)
May 12, 2015	24.29	24.29	24.13	24.15	83,720	-0.28(-1.14%)
May 11, 2015	24.54	24.65	24.41	24.43	142,438	-0.21(-0.84%)
May 08, 2015	24.28	24.75	24.28	24.64	155,218	+0.52(+2.17%)
May 07, 2015	24.21	24.23	24.03	24.11	146,828	-0.01(-0.06%)
May 06, 2015	24.21	24.29	24.05	24.13	323,852	+0.11(+0.45%)
May 05, 2015	24.20	24.22	23.96	24.02	336,263	-0.43(-1.76%)
May 04, 2015	24.68	24.68	24.41	24.45	658,985	-0.01(-0.06%)

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.