Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	23.09	23.24	22.79	23.03	426,975	+0.07(+0.30%)
Jul 30, 2015	22.94	23.14	22.59	22.96	476,758	+0.16(+0.68%)
Jul 29, 2015	22.86	23.08	22.07	22.81	1,136,346	+0.29(+1.27%)
Jul 28, 2015	22.53	22.79	22.21	22.52	1,176,345	+0.03(+0.12%)
Jul 27, 2015	22.43	22.80	22.17	22.50	758,792	-0.14(-0.61%)
Jul 24, 2015	23.48	23.59	22.51	22.63	863,979	-0.65(-2.79%)
Jul 23, 2015	24.06	24.11	23.08	23.28	764,195	-0.61(-2.57%)
Jul 22, 2015	24.10	24.45	23.71	23.90	858,256	-0.35(-1.46%)
Jul 21, 2015	24.05	24.30	23.81	24.25	709,887	+0.19(+0.79%)
Jul 20, 2015	24.42	24.59	24.04	24.06	408,365	-0.53(-2.15%)
Jul 17, 2015	24.74	24.86	24.42	24.59	451,059	-0.02(-0.07%)
Jul 16, 2015	25.07	25.07	24.50	24.61	499,254	-0.03(-0.14%)
Jul 15, 2015	24.75	24.88	24.36	24.64	574,109	+0.07(+0.28%)
Jul 14, 2015	23.95	24.77	23.95	24.57	1,101,380	+0.48(+2.01%)
Jul 13, 2015	23.98	24.17	23.78	24.09	930,377	+0.34(+1.42%)
Jul 10, 2015	23.89	24.11	23.45	23.75	618,245	+0.00(+0.00%)
Jul 09, 2015	23.46	24.01	23.40	23.75	415,492	+0.43(+1.86%)
Jul 08, 2015	24.00	24.11	23.24	23.32	490,502	-0.87(-3.58%)
Jul 07, 2015	24.16	24.23	23.05	24.18	1,216,261	-0.04(-0.18%)
Jul 06, 2015	24.63	24.77	24.03	24.23	581,410	-0.55(-2.24%)
Jul 02, 2015	24.58	24.78	24.78	24.78	555,150	+0.36(+1.49%)
Jul 01, 2015	24.50	24.80	24.23	24.42	312,675	+0.05(+0.21%)
Jun 30, 2015	24.49	24.68	24.11	24.36	759,757	+0.12(+0.50%)
Jun 29, 2015	24.33	24.68	24.11	24.24	689,204	-0.46(-1.86%)
Jun 26, 2015	24.74	25.03	24.56	24.70	684,331	-0.15(-0.59%)
Jun 25, 2015	24.89	25.19	24.71	24.85	1,981,647	+0.05(+0.21%)
Jun 24, 2015	25.01	25.20	24.64	24.80	1,107,094	-0.29(-1.14%)
Jun 23, 2015	24.57	25.31	24.57	25.08	1,528,788	+0.36(+1.47%)
Jun 22, 2015	25.01	25.07	24.27	24.72	1,176,536	-0.04(-0.17%)
Jun 19, 2015	24.67	24.88	24.43	24.76	930,633	+0.10(+0.42%)
Jun 18, 2015	24.63	24.93	24.42	24.66	745,671	+0.09(+0.35%)
Jun 17, 2015	24.68	24.83	24.35	24.57	317,599	-0.02(-0.07%)
Jun 16, 2015	24.38	24.72	24.32	24.59	906,331	+0.20(+0.82%)
Jun 15, 2015	24.67	24.67	24.05	24.39	1,702,406	-0.48(-1.95%)
Jun 12, 2015	25.01	25.12	24.67	24.88	882,456	-0.29(-1.14%)
Jun 11, 2015	25.20	25.58	25.13	25.16	821,845	+0.09(+0.35%)
Jun 10, 2015	25.23	25.39	24.98	25.07	1,097,202	-0.03(-0.10%)
Jun 09, 2015	25.20	25.35	24.63	25.10	827,921	-0.18(-0.72%)
Jun 08, 2015	25.22	25.47	25.13	25.28	511,668	-0.19(-0.75%)
Jun 05, 2015	25.32	25.60	25.19	25.47	724,833	+0.14(+0.55%)
Jun 04, 2015	25.23	25.35	25.06	25.33	455,370	+0.08(+0.31%)
Jun 03, 2015	25.62	25.71	25.27	25.26	881,493	-0.23(-0.92%)
Jun 02, 2015	25.63	25.82	25.20	25.49	3,709,126	-1.32(-4.91%)
Jun 01, 2015	26.79	26.88	26.61	26.81	753,962	+0.12(+0.45%)
May 29, 2015	26.64	26.82	26.36	26.68	545,277	+0.03(+0.13%)
May 28, 2015	26.33	26.66	26.31	26.65	422,703	+0.26(+0.98%)
May 27, 2015	26.34	26.52	26.08	26.39	446,313	+0.16(+0.59%)
May 26, 2015	26.39	26.50	26.04	26.23	305,425	-0.12(-0.46%)
May 22, 2015	26.14	26.36	26.36	26.36	328,468	+0.17(+0.66%)
May 21, 2015	26.16	26.34	26.05	26.18	300,253	+0.10(+0.40%)
May 20, 2015	25.88	26.23	25.54	26.08	642,036	+0.03(+0.13%)
May 19, 2015	26.04	26.10	25.61	26.04	816,252	+0.11(+0.43%)
May 18, 2015	25.59	26.03	25.53	25.93	858,720	+0.20(+0.77%)
May 15, 2015	25.84	25.97	25.72	25.73	465,865	+0.02(+0.07%)
May 14, 2015	25.71	26.08	25.61	25.71	534,660	+0.03(+0.10%)
May 13, 2015	25.97	25.97	25.54	25.69	506,664	-0.10(-0.40%)
May 12, 2015	25.87	25.95	25.65	25.79	443,257	-0.13(-0.50%)
May 11, 2015	25.88	26.36	25.84	25.92	528,526	-0.23(-0.86%)
May 08, 2015	26.31	26.39	25.90	26.15	1,096,259	+0.11(+0.43%)
May 07, 2015	26.23	26.25	25.77	26.04	858,718	-0.15(-0.56%)
May 06, 2015	26.71	26.87	26.10	26.18	676,377	-0.54(-2.01%)
May 05, 2015	27.13	27.48	26.58	26.72	2,513,785	-0.54(-1.97%)
May 04, 2015	26.69	27.59	26.68	27.26	3,228,707	+0.56(+2.11%)

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.