Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	24.19	24.19	24.05	24.08	787,429	+0.11(+0.44%)
Jul 30, 2015	23.90	23.97	23.79	23.97	776,334	-0.02(-0.08%)
Jul 29, 2015	23.89	24.07	23.87	23.99	1,311,829	+0.10(+0.43%)
Jul 28, 2015	23.79	23.90	23.67	23.89	1,045,493	+0.30(+1.26%)
Jul 27, 2015	23.72	23.72	23.56	23.59	1,228,949	-0.17(-0.73%)
Jul 24, 2015	23.98	23.98	23.73	23.76	974,033	-0.25(-1.04%)
Jul 23, 2015	24.14	24.14	23.98	24.01	1,147,899	-0.07(-0.29%)
Jul 22, 2015	24.05	24.12	24.04	24.08	771,149	-0.19(-0.80%)
Jul 21, 2015	24.29	24.33	24.23	24.28	971,656	-0.06(-0.23%)
Jul 20, 2015	24.41	24.41	24.29	24.34	1,416,619	+0.02(+0.06%)
Jul 17, 2015	24.37	24.41	24.28	24.32	628,518	-0.05(-0.22%)
Jul 16, 2015	24.41	24.44	24.35	24.37	765,060	+0.20(+0.81%)
Jul 15, 2015	24.25	24.26	24.11	24.18	754,470	-0.09(-0.39%)
Jul 14, 2015	24.19	24.29	24.14	24.27	864,759	+0.16(+0.68%)
Jul 13, 2015	24.12	24.15	24.07	24.11	771,219	+0.11(+0.46%)
Jul 10, 2015	24.00	24.04	23.84	24.00	1,302,768	+0.67(+2.89%)
Jul 09, 2015	23.53	23.54	23.28	23.32	1,399,727	+0.31(+1.33%)
Jul 08, 2015	23.18	23.27	22.97	23.02	2,253,357	-0.52(-2.23%)
Jul 07, 2015	23.37	23.59	23.10	23.54	3,122,316	+0.00(+0.00%)
Jul 06, 2015	23.56	23.74	23.49	23.54	1,518,713	-0.49(-2.02%)
Jul 02, 2015	23.98	24.03	24.03	24.03	1,413,816	+0.06(+0.26%)
Jul 01, 2015	24.12	24.15	23.90	23.97	2,244,106	+0.09(+0.39%)
Jun 30, 2015	24.14	24.14	23.76	23.87	1,932,967	-0.03(-0.13%)
Jun 29, 2015	24.23	24.27	23.18	23.90	3,040,031	-0.72(-2.93%)
Jun 26, 2015	24.67	24.70	24.55	24.62	1,229,238	-0.01(-0.03%)
Jun 25, 2015	24.75	24.75	24.62	24.63	479,584	-0.02(-0.10%)
Jun 24, 2015	24.73	24.77	24.62	24.66	641,341	-0.18(-0.73%)
Jun 23, 2015	24.83	24.86	24.80	24.84	1,858,159	+0.08(+0.32%)
Jun 22, 2015	24.73	24.89	24.68	24.76	982,684	+0.42(+1.74%)
Jun 19, 2015	24.40	24.41	24.33	24.34	1,019,865	-0.08(-0.32%)
Jun 18, 2015	24.27	24.57	24.26	24.41	738,833	+0.20(+0.84%)
Jun 17, 2015	24.18	24.25	23.98	24.21	833,141	-0.02(-0.10%)
Jun 16, 2015	24.15	24.26	24.09	24.23	1,244,478	-0.02(-0.10%)
Jun 15, 2015	24.13	24.26	24.08	24.26	1,178,249	-0.13(-0.55%)
Jun 12, 2015	24.35	24.46	24.27	24.39	904,379	-0.19(-0.76%)
Jun 11, 2015	24.61	24.64	24.48	24.58	1,078,051	+0.07(+0.29%)
Jun 10, 2015	24.44	24.59	24.38	24.51	860,949	+0.46(+1.92%)
Jun 09, 2015	24.11	24.16	23.95	24.05	954,078	-0.12(-0.49%)
Jun 08, 2015	24.22	24.23	24.08	24.16	1,660,152	-0.07(-0.29%)
Jun 05, 2015	24.19	24.30	24.09	24.23	1,888,115	-0.24(-0.96%)
Jun 04, 2015	24.61	24.73	24.41	24.47	2,754,730	-0.27(-1.08%)
Jun 03, 2015	24.72	24.83	24.68	24.73	694,444	+0.12(+0.48%)
Jun 02, 2015	24.58	24.73	24.51	24.62	726,916	+0.15(+0.61%)
Jun 01, 2015	24.65	24.65	24.40	24.47	1,591,710	-0.09(-0.38%)
May 29, 2015	24.72	24.76	24.46	24.56	758,810	-0.24(-0.98%)
May 28, 2015	24.73	24.81	24.61	24.81	714,555	-0.03(-0.13%)
May 27, 2015	24.70	24.85	24.65	24.84	912,033	+0.18(+0.73%)
May 26, 2015	24.89	24.96	24.60	24.66	1,010,867	-0.41(-1.63%)
May 22, 2015	25.11	25.06	25.06	25.06	475,313	-0.15(-0.59%)
May 21, 2015	25.15	25.26	25.10	25.21	782,514	+0.13(+0.50%)
May 20, 2015	25.05	25.18	25.03	25.09	695,641	+0.04(+0.16%)
May 19, 2015	25.07	25.11	25.02	25.05	693,676	-0.09(-0.34%)
May 18, 2015	25.13	25.16	25.07	25.13	973,759	-0.09(-0.37%)
May 15, 2015	25.17	25.24	25.07	25.23	617,693	+0.03(+0.12%)
May 14, 2015	25.13	25.20	25.09	25.20	829,172	+0.28(+1.13%)
May 13, 2015	24.99	25.06	24.89	24.91	934,969	+0.15(+0.60%)
May 12, 2015	24.76	24.81	24.69	24.77	655,296	-0.02(-0.09%)
May 11, 2015	24.83	24.88	24.75	24.79	638,688	-0.19(-0.75%)
May 08, 2015	24.84	25.01	24.83	24.98	529,849	+0.52(+2.11%)
May 07, 2015	24.48	24.49	24.36	24.46	775,099	-0.07(-0.29%)
May 06, 2015	24.66	24.66	24.46	24.53	844,696	+0.01(+0.03%)
May 05, 2015	24.76	24.80	24.50	24.52	1,040,639	-0.34(-1.36%)
May 04, 2015	24.82	24.91	24.77	24.86	824,577	+0.02(+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.