Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	22.55	22.57	22.31	22.41	25,464,276	-0.06(-0.25%)
Jul 30, 2015	22.43	22.58	22.35	22.47	14,788,630	-0.02(-0.10%)
Jul 29, 2015	22.50	22.61	22.45	22.49	15,864,789	+0.04(+0.18%)
Jul 28, 2015	22.27	22.54	22.18	22.45	27,596,664	+0.22(+1.01%)
Jul 27, 2015	22.22	22.31	22.11	22.22	19,905,348	-0.06(-0.28%)
Jul 24, 2015	22.58	22.59	22.26	22.29	19,113,748	-0.29(-1.28%)
Jul 23, 2015	22.75	22.80	22.55	22.58	13,657,081	-0.20(-0.89%)
Jul 22, 2015	22.66	22.98	22.66	22.78	22,359,052	+0.13(+0.58%)
Jul 21, 2015	22.76	22.82	22.58	22.65	20,687,040	-0.11(-0.49%)
Jul 20, 2015	22.84	22.87	22.75	22.76	16,333,955	-0.09(-0.40%)
Jul 17, 2015	22.96	23.06	22.83	22.85	18,244,800	-0.14(-0.60%)
Jul 16, 2015	23.03	23.08	22.97	22.99	16,802,092	+0.06(+0.24%)
Jul 15, 2015	22.91	23.01	22.79	22.93	14,664,700	-0.04(-0.19%)
Jul 14, 2015	23.03	23.07	22.88	22.97	17,723,158	-0.03(-0.12%)
Jul 13, 2015	22.89	23.07	22.89	23.00	19,542,140	+0.24(+1.04%)
Jul 10, 2015	22.75	22.90	22.75	22.77	17,919,622	+0.11(+0.47%)
Jul 09, 2015	22.94	22.96	22.64	22.66	27,927,210	-0.09(-0.38%)
Jul 08, 2015	22.82	22.91	22.70	22.75	25,022,866	-0.23(-0.99%)
Jul 07, 2015	22.62	23.00	22.42	22.97	39,893,364	+0.39(+1.74%)
Jul 06, 2015	22.22	22.63	22.22	22.58	33,840,808	+0.21(+0.93%)
Jul 02, 2015	22.42	22.37	22.37	22.37	21,153,180	-0.01(-0.03%)
Jul 01, 2015	22.29	22.40	21.91	22.38	34,603,536	+0.30(+1.34%)
Jun 30, 2015	22.36	22.36	22.04	22.08	35,659,108	-0.15(-0.69%)
Jun 29, 2015	22.36	22.42	22.23	22.24	26,294,322	-0.22(-0.97%)
Jun 26, 2015	22.40	22.56	22.38	22.45	22,154,368	+0.08(+0.36%)
Jun 25, 2015	22.56	22.61	22.36	22.37	16,979,322	-0.16(-0.72%)
Jun 24, 2015	22.59	22.62	22.46	22.54	23,569,254	-0.06(-0.26%)
Jun 23, 2015	22.69	22.71	22.52	22.59	25,290,562	-0.07(-0.30%)
Jun 22, 2015	22.72	22.79	22.63	22.66	20,842,074	+0.02(+0.07%)
Jun 19, 2015	22.67	22.80	22.64	22.65	46,733,780	-0.07(-0.33%)
Jun 18, 2015	22.65	22.88	22.65	22.72	26,903,270	+0.08(+0.34%)
Jun 17, 2015	22.61	22.70	22.52	22.64	18,319,594	+0.12(+0.53%)
Jun 16, 2015	22.49	22.60	22.33	22.53	19,962,972	+0.13(+0.58%)
Jun 15, 2015	22.48	22.51	22.32	22.40	24,302,590	-0.16(-0.69%)
Jun 12, 2015	22.65	22.70	22.54	22.55	23,274,534	-0.16(-0.70%)
Jun 11, 2015	22.80	22.94	22.68	22.71	23,829,346	+0.00(+0.01%)
Jun 10, 2015	22.64	22.83	22.52	22.71	36,022,804	+0.14(+0.64%)
Jun 09, 2015	22.64	22.64	22.53	22.56	26,761,766	-0.04(-0.19%)
Jun 08, 2015	22.86	22.88	22.60	22.61	30,809,618	-0.14(-0.62%)
Jun 05, 2015	23.09	23.12	22.72	22.75	34,157,676	-0.34(-1.47%)
Jun 04, 2015	23.18	23.35	23.02	23.09	28,849,588	-0.23(-0.99%)
Jun 03, 2015	23.26	23.41	23.19	23.32	19,567,198	+0.11(+0.48%)
Jun 02, 2015	23.21	23.35	23.17	23.21	18,619,990	-0.06(-0.27%)
Jun 01, 2015	23.25	23.38	23.17	23.27	18,133,574	+0.14(+0.62%)
May 29, 2015	23.30	23.31	23.09	23.12	20,475,386	-0.18(-0.76%)
May 28, 2015	23.37	23.40	23.24	23.30	16,138,530	-0.11(-0.47%)
May 27, 2015	23.35	23.51	23.35	23.41	22,440,686	+0.09(+0.39%)
May 26, 2015	23.59	23.61	23.29	23.32	33,953,608	-0.30(-1.27%)
May 22, 2015	23.73	23.62	23.62	23.62	21,888,360	-0.08(-0.33%)
May 21, 2015	23.60	23.79	23.53	23.70	21,698,886	+0.07(+0.28%)
May 20, 2015	23.81	23.82	23.61	23.63	33,854,760	-0.17(-0.69%)
May 19, 2015	24.34	24.40	23.73	23.80	72,125,640	-1.09(-4.37%)
May 18, 2015	24.71	24.89	24.65	24.88	26,652,042	+0.21(+0.86%)
May 15, 2015	24.51	24.67	24.46	24.67	21,252,980	+0.16(+0.66%)
May 14, 2015	24.40	24.53	24.29	24.51	19,817,544	+0.17(+0.72%)
May 13, 2015	24.65	24.73	24.28	24.34	27,047,034	-0.25(-1.01%)
May 12, 2015	24.29	24.75	24.25	24.58	27,136,244	+0.27(+1.10%)
May 11, 2015	24.39	24.48	24.29	24.32	12,027,138	-0.13(-0.55%)
May 08, 2015	24.47	24.67	24.41	24.45	17,174,722	+0.16(+0.64%)
May 07, 2015	24.20	24.39	24.07	24.29	17,787,830	+0.12(+0.49%)
May 06, 2015	24.26	24.32	24.03	24.18	17,600,794	-0.10(-0.41%)
May 05, 2015	24.55	24.55	24.25	24.28	18,845,766	-0.33(-1.33%)
May 04, 2015	24.54	24.71	24.38	24.60	21,411,464	+0.18(+0.74%)

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.