Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	24.05	24.20	23.85	24.02	1,145,722	-0.02(-0.06%)
Jul 30, 2015	23.88	24.08	23.86	24.04	745,418	+0.08(+0.32%)
Jul 29, 2015	23.82	24.12	23.76	23.96	1,310,654	+0.11(+0.45%)
Jul 28, 2015	23.95	23.99	23.61	23.85	896,488	+0.15(+0.64%)
Jul 27, 2015	23.78	23.88	23.57	23.70	946,998	-0.30(-1.27%)
Jul 24, 2015	24.31	24.33	23.95	24.01	952,435	-0.25(-1.04%)
Jul 23, 2015	24.39	24.54	24.13	24.26	1,636,751	-0.08(-0.34%)
Jul 22, 2015	23.94	24.45	23.91	24.34	1,882,069	+0.52(+2.18%)
Jul 21, 2015	23.95	24.47	23.76	23.82	2,665,757	+0.03(+0.13%)
Jul 20, 2015	23.70	23.92	23.66	23.79	1,285,071	+0.08(+0.35%)
Jul 17, 2015	23.85	23.92	23.49	23.71	1,147,257	-0.21(-0.89%)
Jul 16, 2015	23.92	23.94	23.76	23.92	1,363,313	+0.13(+0.54%)
Jul 15, 2015	23.68	23.92	23.60	23.79	753,587	+0.16(+0.68%)
Jul 14, 2015	23.42	23.65	23.31	23.63	1,055,831	+0.12(+0.52%)
Jul 13, 2015	23.51	23.59	23.43	23.51	1,117,497	+0.17(+0.72%)
Jul 10, 2015	23.40	23.47	23.21	23.34	905,434	+0.24(+1.06%)
Jul 09, 2015	23.21	23.25	22.98	23.10	790,813	+0.27(+1.17%)
Jul 08, 2015	22.91	23.02	22.72	22.83	932,374	-0.26(-1.12%)
Jul 07, 2015	23.25	23.25	22.74	23.09	1,354,974	-0.25(-1.08%)
Jul 06, 2015	22.99	23.37	22.86	23.34	1,545,281	+0.08(+0.33%)
Jul 02, 2015	23.60	23.27	23.27	23.27	1,272,489	-0.38(-1.61%)
Jul 01, 2015	23.81	23.83	23.54	23.65	1,258,006	+0.16(+0.68%)
Jun 30, 2015	23.60	23.79	23.31	23.49	1,664,868	+0.14(+0.59%)
Jun 29, 2015	23.57	23.75	23.34	23.35	1,618,414	-0.57(-2.39%)
Jun 26, 2015	23.73	23.95	23.60	23.92	2,110,716	+0.30(+1.26%)
Jun 25, 2015	23.52	23.71	23.48	23.63	1,836,727	+0.14(+0.58%)
Jun 24, 2015	23.41	23.69	23.28	23.49	1,956,695	+0.01(+0.03%)
Jun 23, 2015	23.53	23.63	23.39	23.48	921,529	+0.09(+0.39%)
Jun 22, 2015	23.16	23.40	23.13	23.39	1,280,858	+0.44(+1.93%)
Jun 19, 2015	23.07	23.18	22.90	22.95	2,488,147	-0.27(-1.15%)
Jun 18, 2015	23.28	23.30	22.94	23.21	914,152	+0.07(+0.30%)
Jun 17, 2015	23.59	23.60	23.07	23.15	1,259,730	-0.37(-1.56%)
Jun 16, 2015	23.08	23.53	23.04	23.51	1,463,346	+0.34(+1.48%)
Jun 15, 2015	23.02	23.44	22.94	23.17	1,382,464	-0.14(-0.59%)
Jun 12, 2015	23.24	23.33	23.11	23.31	1,016,716	+0.03(+0.13%)
Jun 11, 2015	23.41	23.50	23.06	23.28	1,028,714	-0.14(-0.59%)
Jun 10, 2015	22.98	23.53	22.86	23.41	2,060,709	+0.58(+2.54%)
Jun 09, 2015	22.66	22.97	22.57	22.83	857,175	+0.20(+0.88%)
Jun 08, 2015	22.73	22.86	22.61	22.64	1,361,952	-0.14(-0.64%)
Jun 05, 2015	22.60	22.84	22.54	22.78	1,302,845	+0.43(+1.91%)
Jun 04, 2015	22.48	22.56	22.30	22.35	634,969	-0.21(-0.91%)
Jun 03, 2015	22.34	22.66	22.32	22.56	1,262,886	+0.34(+1.54%)
Jun 02, 2015	22.09	22.40	21.93	22.22	1,493,670	+0.12(+0.55%)
Jun 01, 2015	22.23	22.23	21.91	22.09	1,157,953	-0.02(-0.10%)
May 29, 2015	22.21	22.28	22.03	22.12	1,526,903	-0.12(-0.55%)
May 28, 2015	22.22	22.32	22.10	22.24	801,749	-0.02(-0.07%)
May 27, 2015	22.12	22.28	22.06	22.25	643,998	+0.18(+0.83%)
May 26, 2015	22.06	22.13	21.93	22.07	925,777	-0.07(-0.31%)
May 22, 2015	22.30	22.14	22.14	22.14	519,860	-0.13(-0.58%)
May 21, 2015	22.22	22.33	22.16	22.27	669,466	-0.01(-0.03%)
May 20, 2015	22.41	22.41	22.11	22.28	1,107,974	-0.13(-0.58%)
May 19, 2015	22.11	22.44	22.11	22.41	1,040,650	+0.30(+1.34%)
May 18, 2015	21.64	22.16	21.64	22.11	1,449,401	+0.47(+2.18%)
May 15, 2015	21.81	21.90	21.49	21.64	834,051	-0.22(-1.01%)
May 14, 2015	21.67	21.87	21.56	21.86	1,111,379	+0.26(+1.20%)
May 13, 2015	21.53	21.67	21.42	21.60	673,363	+0.05(+0.21%)
May 12, 2015	21.41	21.61	21.22	21.55	688,101	+0.06(+0.28%)
May 11, 2015	21.26	21.55	21.20	21.49	900,154	+0.20(+0.93%)
May 08, 2015	21.25	21.35	21.04	21.29	639,858	+0.18(+0.87%)
May 07, 2015	21.03	21.21	20.94	21.11	721,604	+0.02(+0.11%)
May 06, 2015	21.14	21.22	20.94	21.09	836,418	+0.00(+0.00%)
May 05, 2015	21.17	21.39	21.04	21.09	721,563	-0.19(-0.90%)
May 04, 2015	21.03	21.31	21.00	21.28	560,949	+0.30(+1.42%)

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.