Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	25.30	25.37	24.46	24.65	1,605,781	-0.69(-2.72%)
Jul 30, 2015	25.24	25.47	24.84	25.34	1,124,158	+0.07(+0.28%)
Jul 29, 2015	24.94	25.52	24.76	25.27	1,261,012	+0.34(+1.36%)
Jul 28, 2015	24.76	25.26	24.22	24.93	1,586,165	+0.33(+1.34%)
Jul 27, 2015	24.06	24.94	23.87	24.60	1,507,824	+0.28(+1.15%)
Jul 24, 2015	24.42	24.51	23.86	24.32	1,596,092	-0.15(-0.61%)
Jul 23, 2015	24.67	25.15	24.36	24.47	1,526,975	-0.23(-0.93%)
Jul 22, 2015	24.41	24.77	24.11	24.70	1,066,213	-0.02(-0.08%)
Jul 21, 2015	24.60	24.99	24.51	24.72	838,281	+0.04(+0.16%)
Jul 20, 2015	25.19	25.25	24.63	24.68	1,169,534	-0.57(-2.26%)
Jul 17, 2015	25.67	25.75	25.11	25.25	1,406,001	-0.67(-2.58%)
Jul 16, 2015	25.57	25.97	25.28	25.92	1,573,239	+0.44(+1.73%)
Jul 15, 2015	25.38	25.49	25.01	25.48	1,935,681	+0.05(+0.20%)
Jul 14, 2015	24.97	25.50	24.68	25.43	1,410,465	+0.33(+1.31%)
Jul 13, 2015	25.34	25.50	24.88	25.10	1,985,314	-0.13(-0.52%)
Jul 10, 2015	25.12	25.48	24.80	25.23	1,377,261	+0.43(+1.73%)
Jul 09, 2015	25.20	25.41	24.71	24.80	2,054,552	-0.07(-0.28%)
Jul 08, 2015	25.23	25.43	24.57	24.87	2,656,837	-0.67(-2.62%)
Jul 07, 2015	24.48	25.76	23.63	25.54	3,043,242	+1.02(+4.16%)
Jul 06, 2015	25.18	25.41	24.04	24.52	3,115,324	-1.00(-3.92%)
Jul 02, 2015	25.61	25.52	25.52	25.52	1,737,700	-0.10(-0.39%)
Jul 01, 2015	26.27	26.40	25.21	25.62	2,813,058	-0.41(-1.58%)
Jun 30, 2015	26.25	26.33	25.92	26.03	2,106,248	+0.07(+0.27%)
Jun 29, 2015	26.54	26.79	25.86	25.96	3,212,992	-1.04(-3.85%)
Jun 26, 2015	27.26	27.40	26.86	27.00	3,651,343	-0.51(-1.85%)
Jun 25, 2015	28.48	28.50	26.92	27.51	10,347,319	-3.05(-9.98%)
Jun 24, 2015	30.98	31.02	30.20	30.56	1,085,531	-0.48(-1.55%)
Jun 23, 2015	31.02	31.28	30.76	31.04	884,482	+0.08(+0.26%)
Jun 22, 2015	30.86	31.08	30.57	30.96	810,495	+0.27(+0.88%)
Jun 19, 2015	30.73	30.93	30.50	30.69	1,451,583	-0.04(-0.13%)
Jun 18, 2015	30.48	31.05	30.48	30.73	1,022,238	+0.28(+0.92%)
Jun 17, 2015	30.89	31.19	30.45	30.45	1,308,522	-0.37(-1.20%)
Jun 16, 2015	30.04	31.03	29.90	30.82	1,992,156	+0.86(+2.87%)
Jun 15, 2015	29.73	30.16	29.38	29.96	1,192,718	-0.16(-0.53%)
Jun 12, 2015	30.02	30.25	29.83	30.12	1,107,096	-0.08(-0.26%)
Jun 11, 2015	30.11	30.27	29.89	30.20	1,024,086	+0.18(+0.60%)
Jun 10, 2015	29.72	30.44	29.68	30.02	981,748	+0.43(+1.45%)
Jun 09, 2015	29.45	29.88	29.35	29.59	1,220,836	+0.24(+0.82%)
Jun 08, 2015	29.91	29.99	29.11	29.35	2,271,587	-0.65(-2.17%)
Jun 05, 2015	30.24	30.26	29.57	30.00	1,624,264	-0.35(-1.15%)
Jun 04, 2015	30.53	30.77	30.23	30.35	1,097,751	-0.29(-0.93%)
Jun 03, 2015	30.65	31.03	30.43	30.64	935,676	+0.12(+0.41%)
Jun 02, 2015	30.41	31.16	30.23	30.51	1,241,296	-0.04(-0.15%)
Jun 01, 2015	30.40	30.75	30.01	30.55	1,300,272	+0.27(+0.91%)
May 29, 2015	30.78	30.82	30.20	30.28	6,784,774	-0.64(-2.07%)
May 28, 2015	30.36	30.96	30.25	30.92	2,294,574	+0.88(+2.93%)
May 27, 2015	29.47	30.15	29.21	30.04	1,854,673	+0.80(+2.74%)
May 26, 2015	30.29	30.62	29.09	29.24	3,199,693	-1.23(-4.04%)
May 22, 2015	30.49	30.47	30.47	30.47	1,107,600	-0.09(-0.29%)
May 21, 2015	30.19	31.14	30.03	30.56	1,719,720	+0.65(+2.19%)
May 20, 2015	30.79	30.99	29.89	29.91	1,778,482	-0.89(-2.91%)
May 19, 2015	31.53	31.84	30.77	30.80	1,448,023	-0.68(-2.16%)
May 18, 2015	30.28	31.50	30.05	31.48	3,198,552	+1.73(+5.83%)
May 15, 2015	30.13	30.19	29.73	29.75	1,430,766	-0.31(-1.05%)
May 14, 2015	30.14	30.26	29.71	30.06	1,671,842	+0.03(+0.10%)
May 13, 2015	31.20	31.48	29.89	30.03	3,117,891	-1.19(-3.81%)
May 12, 2015	31.26	31.38	30.64	31.22	1,689,648	-0.20(-0.62%)
May 11, 2015	30.41	31.45	30.30	31.41	2,689,494	+1.05(+3.47%)
May 08, 2015	30.13	30.50	29.94	30.36	1,203,172	+0.63(+2.12%)
May 07, 2015	29.39	30.15	29.35	29.73	1,522,993	+0.43(+1.48%)
May 06, 2015	30.58	30.68	29.05	29.30	3,168,387	-1.16(-3.82%)
May 05, 2015	30.84	31.03	30.20	30.46	2,148,267	-0.52(-1.68%)
May 04, 2015	31.16	31.50	30.98	30.98	1,405,881	-0.14(-0.45%)

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.