Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	26.09	26.16	25.72	25.77	12,944,906	-0.23(-0.88%)
Jul 30, 2015	26.24	26.30	25.74	26.00	12,888,504	-0.35(-1.32%)
Jul 29, 2015	26.02	26.46	25.89	26.35	15,102,169	+0.38(+1.48%)
Jul 28, 2015	25.73	26.00	25.55	25.96	36,278,816	+0.30(+1.18%)
Jul 27, 2015	25.68	25.85	25.50	25.66	17,365,268	-0.21(-0.81%)
Jul 24, 2015	26.42	26.44	25.83	25.87	17,604,182	-0.18(-0.70%)
Jul 23, 2015	25.89	26.21	25.77	26.06	44,115,360	-0.02(-0.07%)
Jul 22, 2015	25.87	26.40	25.85	26.07	36,727,368	-0.14(-0.52%)
Jul 21, 2015	25.80	26.57	25.64	26.21	48,374,352	+0.03(+0.11%)
Jul 20, 2015	24.64	26.90	24.37	26.18	40,899,300	+0.61(+2.40%)
Jul 17, 2015	25.47	25.74	25.02	25.57	161,193,984	+0.27(+1.07%)
Jul 16, 2015	25.19	25.73	25.07	25.30	80,428,776	+0.83(+3.39%)
Jul 15, 2015	24.58	24.77	24.39	24.47	33,623,184	-0.06(-0.24%)
Jul 14, 2015	24.45	24.80	24.44	24.53	28,447,676	+0.05(+0.19%)
Jul 13, 2015	24.08	24.59	24.06	24.48	38,234,416	+0.42(+1.76%)
Jul 10, 2015	24.05	24.10	23.71	24.06	22,041,276	+0.23(+0.97%)
Jul 09, 2015	23.88	24.04	23.75	23.83	23,689,676	+0.30(+1.28%)
Jul 08, 2015	23.73	23.81	23.48	23.53	37,077,080	-0.38(-1.60%)
Jul 07, 2015	24.17	24.18	23.57	23.91	54,667,280	+0.09(+0.36%)
Jul 06, 2015	23.71	24.06	23.60	23.82	41,926,020	-0.04(-0.15%)
Jul 02, 2015	23.55	23.86	23.86	23.86	101,616,264	+0.55(+2.36%)
Jul 01, 2015	23.53	23.53	23.07	23.31	21,387,494	+0.07(+0.31%)
Jun 30, 2015	23.16	23.38	22.91	23.24	22,462,716	+0.34(+1.47%)
Jun 29, 2015	23.40	23.46	22.80	22.90	19,841,332	-0.64(-2.73%)
Jun 26, 2015	23.76	23.80	23.41	23.54	17,345,204	-0.22(-0.91%)
Jun 25, 2015	23.79	23.92	23.72	23.76	15,568,637	-0.01(-0.02%)
Jun 24, 2015	23.96	24.07	23.73	23.77	21,854,394	-0.12(-0.52%)
Jun 23, 2015	23.82	23.90	23.70	23.89	14,344,786	+0.07(+0.29%)
Jun 22, 2015	23.76	23.88	23.64	23.82	13,395,747	+0.22(+0.95%)
Jun 19, 2015	23.45	23.71	23.40	23.60	27,324,534	+0.19(+0.79%)
Jun 18, 2015	23.39	23.58	23.39	23.41	18,115,078	+0.05(+0.23%)
Jun 17, 2015	23.34	23.56	23.24	23.36	11,819,546	+0.01(+0.05%)
Jun 16, 2015	23.10	23.87	23.06	23.34	24,399,126	+0.20(+0.87%)
Jun 15, 2015	23.00	23.22	22.85	23.14	21,013,386	-0.01(-0.03%)
Jun 12, 2015	23.27	23.40	23.13	23.15	17,931,330	-0.17(-0.71%)
Jun 11, 2015	23.41	23.53	23.20	23.32	18,403,368	-0.01(-0.03%)
Jun 10, 2015	23.36	23.51	23.23	23.33	23,024,522	+0.02(+0.10%)
Jun 09, 2015	23.43	23.47	23.04	23.30	24,759,160	-0.17(-0.72%)
Jun 08, 2015	24.12	24.12	23.32	23.47	31,982,302	-0.92(-3.76%)
Jun 05, 2015	24.10	24.42	24.07	24.39	26,179,474	+0.29(+1.18%)
Jun 04, 2015	23.83	24.13	23.81	24.10	20,022,212	+0.19(+0.77%)
Jun 03, 2015	24.06	24.11	23.73	23.92	20,516,806	+0.00(+0.02%)
Jun 02, 2015	23.95	24.31	23.88	23.92	18,385,752	-0.22(-0.90%)
Jun 01, 2015	23.74	24.31	23.74	24.13	36,543,020	+0.46(+1.96%)
May 29, 2015	23.39	23.78	23.28	23.67	38,059,248	+0.31(+1.32%)
May 28, 2015	22.85	23.50	22.74	23.36	23,304,536	+0.46(+1.99%)
May 27, 2015	22.70	23.00	22.61	22.91	11,091,443	+0.25(+1.12%)
May 26, 2015	23.16	23.16	22.58	22.65	16,357,520	-0.38(-1.67%)
May 22, 2015	23.04	23.04	23.04	23.04	27,980,242	-0.01(-0.03%)
May 21, 2015	22.76	23.12	22.76	23.04	13,334,897	+0.23(+1.00%)
May 20, 2015	22.94	22.99	22.61	22.82	12,711,777	-0.04(-0.17%)
May 19, 2015	23.01	23.04	22.84	22.85	7,627,433	-0.08(-0.35%)
May 18, 2015	22.84	23.02	22.82	22.94	10,206,129	+0.02(+0.08%)
May 15, 2015	23.20	23.46	22.90	22.92	16,026,232	-0.27(-1.15%)
May 14, 2015	22.85	23.19	22.74	23.18	15,836,701	+0.50(+2.19%)
May 13, 2015	22.58	22.91	22.39	22.69	16,525,321	+0.20(+0.88%)
May 12, 2015	22.31	22.60	22.21	22.49	11,825,283	-0.02(-0.07%)
May 11, 2015	22.70	22.83	22.45	22.50	11,823,362	-0.19(-0.82%)
May 08, 2015	22.62	22.75	22.55	22.69	12,496,306	+0.33(+1.48%)
May 07, 2015	22.18	22.46	22.10	22.36	17,177,220	+0.18(+0.82%)
May 06, 2015	22.30	22.42	21.96	22.18	18,184,646	-0.17(-0.77%)
May 05, 2015	22.67	22.77	22.33	22.35	20,424,396	-0.45(-1.99%)
May 04, 2015	22.81	22.94	22.71	22.80	10,697,568	-0.07(-0.31%)

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.