Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	23.37	23.96	23.17	23.37	560,163	+0.11(+0.45%)
Jul 30, 2015	22.64	23.35	22.64	23.26	481,417	+0.46(+2.01%)
Jul 29, 2015	22.88	22.97	22.54	22.81	455,367	+0.07(+0.31%)
Jul 28, 2015	22.93	22.95	22.43	22.73	660,563	+0.12(+0.53%)
Jul 27, 2015	22.57	22.92	22.44	22.62	1,234,638	-0.30(-1.29%)
Jul 24, 2015	23.77	23.78	22.66	22.91	1,849,464	-0.58(-2.46%)
Jul 23, 2015	23.96	23.96	21.95	23.49	2,861,252	-1.18(-4.77%)
Jul 22, 2015	24.31	24.71	24.31	24.66	798,781	+0.34(+1.39%)
Jul 21, 2015	25.07	25.16	24.19	24.33	676,211	-0.73(-2.90%)
Jul 20, 2015	25.02	25.15	24.66	25.05	582,524	-0.07(-0.28%)
Jul 17, 2015	24.82	25.14	24.38	25.12	763,959	+0.24(+0.96%)
Jul 16, 2015	24.28	25.02	24.21	24.88	455,478	+0.68(+2.79%)
Jul 15, 2015	24.78	24.78	24.18	24.21	236,569	-0.54(-2.19%)
Jul 14, 2015	24.81	24.90	24.56	24.75	194,528	+0.04(+0.14%)
Jul 13, 2015	24.30	24.91	24.25	24.71	470,938	+0.63(+2.60%)
Jul 10, 2015	24.00	24.26	23.73	24.09	991,704	+0.13(+0.56%)
Jul 09, 2015	24.48	24.48	23.64	23.95	788,606	-0.15(-0.61%)
Jul 08, 2015	24.80	24.97	23.95	24.10	876,847	-0.95(-3.80%)
Jul 07, 2015	25.39	25.39	24.61	25.05	808,110	-0.23(-0.92%)
Jul 06, 2015	25.71	26.01	25.10	25.28	721,469	-0.70(-2.71%)
Jul 02, 2015	26.40	25.99	25.99	25.99	853,327	-0.25(-0.94%)
Jul 01, 2015	26.16	26.74	25.93	26.24	575,104	+0.40(+1.55%)
Jun 30, 2015	25.94	26.13	25.74	25.83	587,865	+0.20(+0.80%)
Jun 29, 2015	26.62	26.87	25.56	25.63	741,845	-1.34(-4.96%)
Jun 26, 2015	27.75	28.03	26.80	26.97	1,530,378	-0.63(-2.27%)
Jun 25, 2015	27.55	27.69	27.30	27.59	534,106	+0.15(+0.54%)
Jun 24, 2015	27.60	27.60	27.29	27.45	431,221	-0.15(-0.54%)
Jun 23, 2015	27.50	27.65	27.19	27.59	473,169	+0.17(+0.62%)
Jun 22, 2015	27.08	27.57	26.97	27.43	659,640	+0.40(+1.49%)
Jun 19, 2015	26.60	27.12	26.49	27.02	775,880	+0.35(+1.29%)
Jun 18, 2015	26.50	26.76	26.34	26.68	554,870	+0.27(+1.04%)
Jun 17, 2015	26.39	26.54	26.32	26.40	859,157	+0.12(+0.46%)
Jun 16, 2015	25.21	26.55	25.01	26.28	1,951,988	+1.76(+7.18%)
Jun 15, 2015	24.59	24.77	24.38	24.52	326,446	-0.26(-1.05%)
Jun 12, 2015	24.76	24.92	24.58	24.78	220,706	-0.02(-0.09%)
Jun 11, 2015	24.76	24.86	24.64	24.81	254,679	+0.03(+0.11%)
Jun 10, 2015	24.59	24.86	24.52	24.78	375,099	+0.24(+0.98%)
Jun 09, 2015	25.31	25.40	24.49	24.54	639,289	-0.93(-3.65%)
Jun 08, 2015	25.23	25.61	25.19	25.47	373,276	+0.18(+0.72%)
Jun 05, 2015	25.32	25.41	24.78	25.28	402,327	-0.07(-0.28%)
Jun 04, 2015	25.40	25.46	25.22	25.35	189,582	-0.15(-0.61%)
Jun 03, 2015	25.54	25.84	25.44	25.51	224,757	+0.08(+0.33%)
Jun 02, 2015	25.22	25.63	25.05	25.43	331,697	+0.14(+0.56%)
Jun 01, 2015	25.11	25.38	24.89	25.28	420,407	+0.32(+1.30%)
May 29, 2015	25.59	25.69	24.85	24.96	328,272	-0.61(-2.40%)
May 28, 2015	25.25	25.65	25.25	25.57	194,957	+0.15(+0.58%)
May 27, 2015	25.12	25.50	24.97	25.43	185,846	+0.32(+1.26%)
May 26, 2015	25.31	25.37	24.86	25.11	243,587	-0.37(-1.44%)
May 22, 2015	25.59	25.47	25.47	25.47	281,555	-0.14(-0.55%)
May 21, 2015	25.82	25.97	25.51	25.62	234,166	-0.26(-1.01%)
May 20, 2015	25.89	26.00	25.58	25.88	385,077	+0.13(+0.49%)
May 19, 2015	25.10	25.90	25.10	25.75	957,409	+0.68(+2.73%)
May 18, 2015	24.56	25.32	24.46	25.07	411,849	+0.49(+2.01%)
May 15, 2015	24.80	24.80	24.39	24.57	329,306	-0.21(-0.85%)
May 14, 2015	24.51	24.90	24.31	24.78	257,467	+0.42(+1.73%)
May 13, 2015	24.50	24.70	24.22	24.36	361,369	+0.00(+0.00%)
May 12, 2015	24.82	24.82	24.19	24.36	435,946	-0.57(-2.29%)
May 11, 2015	25.01	25.23	24.82	24.93	258,561	-0.15(-0.62%)
May 08, 2015	24.89	25.22	24.87	25.09	286,451	+0.42(+1.68%)
May 07, 2015	24.71	24.81	24.62	24.67	355,877	-0.04(-0.17%)
May 06, 2015	24.77	24.88	24.59	24.71	428,681	-0.03(-0.11%)
May 05, 2015	25.50	25.55	24.47	24.74	628,978	-0.63(-2.47%)
May 04, 2015	24.86	25.47	24.84	25.37	517,327	+0.44(+1.75%)

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.