Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	22.79	23.01	22.48	22.93	1,113,318	+0.09(+0.41%)
Jul 30, 2015	22.62	22.94	22.62	22.84	710,962	+0.08(+0.34%)
Jul 29, 2015	22.40	23.03	22.34	22.76	1,220,108	+0.27(+1.22%)
Jul 28, 2015	22.52	22.60	22.08	22.48	1,055,271	+0.23(+1.02%)
Jul 27, 2015	22.15	22.35	21.90	22.26	985,401	-0.22(-0.98%)
Jul 24, 2015	23.29	23.43	22.15	22.48	1,529,677	+0.27(+1.22%)
Jul 23, 2015	22.91	23.16	22.19	22.21	1,256,484	-0.62(-2.73%)
Jul 22, 2015	22.48	23.05	22.48	22.83	792,841	+0.23(+1.01%)
Jul 21, 2015	22.90	23.31	22.56	22.60	907,174	-0.24(-1.03%)
Jul 20, 2015	22.73	23.01	22.38	22.84	1,284,239	+0.11(+0.48%)
Jul 17, 2015	23.87	23.92	22.56	22.73	2,308,001	-1.27(-5.30%)
Jul 16, 2015	24.42	24.53	23.97	24.00	894,459	-0.17(-0.71%)
Jul 15, 2015	24.16	24.49	24.05	24.17	618,914	+0.09(+0.36%)
Jul 14, 2015	23.93	24.12	23.75	24.09	1,241,978	+0.01(+0.03%)
Jul 13, 2015	23.73	24.11	23.64	24.08	808,961	+0.53(+2.23%)
Jul 10, 2015	23.58	23.64	23.42	23.55	751,101	+0.28(+1.21%)
Jul 09, 2015	23.25	23.54	22.86	23.27	860,048	+0.36(+1.58%)
Jul 08, 2015	23.31	23.51	22.88	22.91	1,131,222	-0.54(-2.31%)
Jul 07, 2015	24.26	24.31	23.13	23.45	1,418,073	-0.80(-3.30%)
Jul 06, 2015	24.20	24.43	24.02	24.25	1,329,102	-0.35(-1.44%)
Jul 02, 2015	25.21	24.60	24.60	24.60	559,495	-0.67(-2.64%)
Jul 01, 2015	25.45	25.48	25.00	25.27	936,284	+0.23(+0.91%)
Jun 30, 2015	25.18	25.55	24.89	25.04	728,631	+0.03(+0.13%)
Jun 29, 2015	25.43	25.62	24.96	25.01	685,413	-0.64(-2.51%)
Jun 26, 2015	25.67	25.88	25.48	25.66	1,345,272	+0.13(+0.49%)
Jun 25, 2015	25.68	25.79	25.37	25.53	527,688	+0.02(+0.09%)
Jun 24, 2015	25.69	25.82	25.39	25.51	767,066	-0.18(-0.70%)
Jun 23, 2015	25.51	25.87	25.34	25.69	655,392	+0.20(+0.80%)
Jun 22, 2015	25.11	25.49	24.97	25.48	661,070	+0.53(+2.14%)
Jun 19, 2015	24.96	25.07	24.79	24.95	1,730,211	-0.09(-0.34%)
Jun 18, 2015	24.82	25.11	24.41	25.04	642,217	+0.33(+1.33%)
Jun 17, 2015	25.36	25.36	24.60	24.71	801,187	-0.51(-2.02%)
Jun 16, 2015	24.99	25.48	24.83	25.22	871,955	+0.09(+0.37%)
Jun 15, 2015	24.94	25.36	24.52	25.12	791,917	-0.14(-0.56%)
Jun 12, 2015	25.40	25.51	25.10	25.26	652,444	-0.11(-0.43%)
Jun 11, 2015	25.23	25.37	25.07	25.37	850,733	+0.13(+0.53%)
Jun 10, 2015	24.62	25.34	24.44	25.24	1,003,741	+0.82(+3.34%)
Jun 09, 2015	24.26	24.72	24.05	24.42	628,201	+0.25(+1.04%)
Jun 08, 2015	24.33	24.57	24.13	24.17	695,952	-0.20(-0.81%)
Jun 05, 2015	23.83	24.38	23.74	24.37	689,826	+0.69(+2.92%)
Jun 04, 2015	23.78	23.84	23.45	23.68	622,042	-0.26(-1.08%)
Jun 03, 2015	23.20	24.00	23.14	23.94	779,122	+0.86(+3.74%)
Jun 02, 2015	22.44	23.28	22.34	23.07	1,053,768	+0.61(+2.70%)
Jun 01, 2015	22.79	22.80	22.29	22.47	575,051	-0.21(-0.93%)
May 29, 2015	22.91	22.92	22.47	22.68	1,231,244	-0.30(-1.29%)
May 28, 2015	22.92	23.12	22.67	22.97	563,567	-0.03(-0.14%)
May 27, 2015	22.79	23.03	22.58	23.00	611,377	+0.22(+0.96%)
May 26, 2015	22.98	23.08	22.61	22.79	579,772	-0.33(-1.45%)
May 22, 2015	23.04	23.12	23.12	23.12	625,851	+0.01(+0.03%)
May 21, 2015	22.89	23.20	22.82	23.11	505,716	+0.16(+0.68%)
May 20, 2015	23.12	23.15	22.88	22.96	572,329	-0.19(-0.84%)
May 19, 2015	23.14	23.37	23.03	23.15	1,063,628	-0.02(-0.07%)
May 18, 2015	22.63	23.27	22.56	23.17	612,171	+0.55(+2.44%)
May 15, 2015	23.07	23.27	22.54	22.61	451,885	-0.53(-2.29%)
May 14, 2015	23.28	23.28	22.99	23.14	546,171	-0.09(-0.40%)
May 13, 2015	23.21	23.36	22.89	23.24	835,964	+0.04(+0.17%)
May 12, 2015	22.79	23.32	22.54	23.20	901,785	+0.22(+0.95%)
May 11, 2015	22.92	23.08	22.75	22.98	469,011	+0.02(+0.10%)
May 08, 2015	22.92	23.02	22.57	22.96	550,606	+0.10(+0.44%)
May 07, 2015	23.11	23.11	22.72	22.86	734,563	-0.26(-1.11%)
May 06, 2015	22.82	23.13	22.68	23.11	1,051,813	+0.47(+2.06%)
May 05, 2015	22.65	22.99	22.58	22.65	721,141	-0.10(-0.44%)
May 04, 2015	22.45	22.84	22.26	22.75	688,753	+0.31(+1.39%)

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.