Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	21.94	22.11	21.71	21.99	959,013	+0.04(+0.17%)
Jul 30, 2015	22.19	22.27	21.61	21.95	1,067,327	-0.51(-2.26%)
Jul 29, 2015	22.60	22.76	22.36	22.46	775,164	-0.23(-0.99%)
Jul 28, 2015	22.36	22.70	22.05	22.68	515,181	+0.40(+1.81%)
Jul 27, 2015	22.18	22.57	21.97	22.28	364,099	-0.10(-0.46%)
Jul 24, 2015	22.67	22.70	22.18	22.38	449,723	-0.42(-1.85%)
Jul 23, 2015	23.32	23.32	22.74	22.80	523,024	-0.42(-1.82%)
Jul 22, 2015	23.24	23.61	23.07	23.23	459,392	+0.07(+0.28%)
Jul 21, 2015	23.49	23.68	23.07	23.16	769,839	-0.33(-1.40%)
Jul 20, 2015	22.68	23.56	22.65	23.49	1,230,753	+0.75(+3.31%)
Jul 17, 2015	22.80	22.97	22.59	22.74	697,657	-0.18(-0.78%)
Jul 16, 2015	21.96	23.19	21.96	22.92	1,061,074	+0.98(+4.45%)
Jul 15, 2015	22.48	22.48	21.85	21.94	573,732	-0.55(-2.46%)
Jul 14, 2015	22.48	22.54	22.24	22.49	520,746	-0.04(-0.17%)
Jul 13, 2015	21.87	22.61	21.86	22.53	939,636	+0.72(+3.32%)
Jul 10, 2015	21.52	21.83	21.45	21.81	823,009	+0.55(+2.61%)
Jul 09, 2015	21.70	21.74	21.20	21.25	1,040,855	-0.17(-0.79%)
Jul 08, 2015	21.70	21.82	21.32	21.42	764,382	-0.46(-2.10%)
Jul 07, 2015	21.87	21.95	21.41	21.88	893,972	+0.04(+0.17%)
Jul 06, 2015	21.86	22.13	21.71	21.85	582,912	-0.17(-0.77%)
Jul 02, 2015	22.17	22.02	22.02	22.02	523,086	-0.14(-0.64%)
Jul 01, 2015	21.96	22.25	21.78	22.16	827,130	+0.43(+1.99%)
Jun 30, 2015	22.32	22.38	21.71	21.72	1,826,708	-0.39(-1.74%)
Jun 29, 2015	22.46	22.61	22.09	22.11	807,383	-0.33(-1.47%)
Jun 26, 2015	22.74	22.84	22.38	22.44	1,739,167	-0.37(-1.61%)
Jun 25, 2015	23.01	23.05	22.65	22.80	1,104,517	-0.19(-0.82%)
Jun 24, 2015	23.22	23.36	22.96	22.99	742,615	-0.32(-1.37%)
Jun 23, 2015	23.88	24.00	23.29	23.31	1,091,186	-0.61(-2.55%)
Jun 22, 2015	24.75	25.42	23.26	23.92	2,305,464	-1.35(-5.35%)
Jun 19, 2015	24.82	25.73	24.79	25.28	927,422	+0.60(+2.44%)
Jun 18, 2015	24.57	24.84	24.37	24.67	481,307	+0.20(+0.81%)
Jun 17, 2015	24.49	24.58	24.35	24.48	549,984	+0.03(+0.12%)
Jun 16, 2015	24.42	24.70	24.33	24.45	440,648	-0.04(-0.15%)
Jun 15, 2015	24.47	24.61	24.35	24.49	500,643	-0.24(-0.99%)
Jun 12, 2015	25.08	25.19	24.71	24.73	712,564	-0.42(-1.68%)
Jun 11, 2015	24.80	25.36	24.74	25.15	1,038,200	+0.39(+1.56%)
Jun 10, 2015	24.98	25.24	24.70	24.77	968,170	-0.03(-0.11%)
Jun 09, 2015	24.98	25.03	24.26	24.80	1,246,838	-0.21(-0.83%)
Jun 08, 2015	25.35	25.35	24.98	25.00	557,788	-0.23(-0.93%)
Jun 05, 2015	24.69	25.29	24.50	25.24	663,732	+0.54(+2.17%)
Jun 04, 2015	24.71	25.02	24.51	24.70	546,738	-0.23(-0.90%)
Jun 03, 2015	24.76	25.21	24.70	24.93	510,410	+0.20(+0.80%)
Jun 02, 2015	25.23	25.37	24.65	24.73	1,050,646	-0.64(-2.52%)
Jun 01, 2015	25.37	25.56	25.02	25.37	654,434	+0.05(+0.19%)
May 29, 2015	25.57	25.68	25.26	25.32	448,194	-0.30(-1.17%)
May 28, 2015	25.65	25.71	25.55	25.62	408,272	-0.12(-0.47%)
May 27, 2015	25.77	25.90	25.56	25.75	385,104	+0.03(+0.11%)
May 26, 2015	25.82	25.82	25.50	25.72	562,735	-0.23(-0.87%)
May 22, 2015	25.87	25.94	25.94	25.94	425,174	+0.07(+0.25%)
May 21, 2015	25.85	26.03	25.79	25.88	424,926	+0.08(+0.29%)
May 20, 2015	25.97	26.06	25.74	25.80	761,950	+0.02(+0.07%)
May 19, 2015	25.93	26.10	25.71	25.78	743,330	-0.15(-0.58%)
May 18, 2015	25.63	26.11	25.53	25.93	775,173	+0.18(+0.69%)
May 15, 2015	25.48	25.78	25.25	25.75	665,165	+0.14(+0.55%)
May 14, 2015	25.44	25.68	25.35	25.61	553,373	+0.34(+1.34%)
May 13, 2015	24.97	25.49	24.88	25.28	583,377	+0.40(+1.62%)
May 12, 2015	25.30	25.41	24.79	24.87	1,166,071	-0.48(-1.89%)
May 11, 2015	25.37	25.50	25.25	25.35	1,137,216	+0.01(+0.04%)
May 08, 2015	25.37	25.56	25.17	25.34	2,179,550	+0.00(+0.00%)
May 07, 2015	25.75	25.84	25.24	25.34	1,433,924	-0.28(-1.10%)
May 06, 2015	25.52	25.95	25.28	25.62	2,586,032	+0.15(+0.59%)
May 05, 2015	26.31	27.02	24.58	25.47	6,158,919	-1.24(-4.64%)
May 04, 2015	26.87	27.23	26.65	26.71	638,399	-0.15(-0.56%)

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.