Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	23.61	24.83	23.61	23.82	2,099,830	-2.07(-8.01%)
Jul 30, 2015	25.05	25.93	24.82	25.89	699,476	+0.83(+3.33%)
Jul 29, 2015	25.37	25.40	24.80	25.06	614,597	-0.24(-0.96%)
Jul 28, 2015	24.72	25.37	24.72	25.30	643,245	+0.67(+2.73%)
Jul 27, 2015	24.78	25.09	24.51	24.63	500,749	-0.20(-0.80%)
Jul 24, 2015	25.28	25.32	24.69	24.83	436,982	-0.32(-1.29%)
Jul 23, 2015	25.25	25.42	25.07	25.15	590,945	+0.01(+0.03%)
Jul 22, 2015	25.08	25.20	24.89	25.14	396,531	-0.05(-0.21%)
Jul 21, 2015	25.27	25.34	25.06	25.20	669,053	-0.02(-0.09%)
Jul 20, 2015	24.79	25.37	24.79	25.22	572,042	+0.44(+1.76%)
Jul 17, 2015	24.64	24.80	24.45	24.78	220,733	+0.14(+0.57%)
Jul 16, 2015	24.89	24.95	24.59	24.64	355,861	-0.08(-0.33%)
Jul 15, 2015	25.37	25.37	24.55	24.72	692,310	-0.83(-3.26%)
Jul 14, 2015	25.16	25.70	25.16	25.56	407,592	+0.34(+1.35%)
Jul 13, 2015	24.81	25.22	24.78	25.22	177,617	+0.49(+2.00%)
Jul 10, 2015	24.60	24.76	24.38	24.72	492,658	+0.38(+1.58%)
Jul 09, 2015	24.39	24.65	24.27	24.34	261,229	+0.24(+0.98%)
Jul 08, 2015	24.67	24.72	23.95	24.10	491,380	-0.70(-2.83%)
Jul 07, 2015	24.59	24.88	24.31	24.80	283,152	+0.02(+0.09%)
Jul 06, 2015	24.78	25.17	24.60	24.78	295,300	-0.22(-0.89%)
Jul 02, 2015	24.71	25.00	25.00	25.00	323,256	+0.20(+0.80%)
Jul 01, 2015	24.69	25.17	24.69	24.80	300,379	+0.28(+1.14%)
Jun 30, 2015	24.67	24.71	24.46	24.52	364,949	-0.05(-0.21%)
Jun 29, 2015	24.75	24.83	24.50	24.58	297,327	-0.52(-2.09%)
Jun 26, 2015	24.95	25.10	24.85	25.10	382,994	+0.19(+0.77%)
Jun 25, 2015	24.92	25.14	24.69	24.91	308,968	+0.08(+0.33%)
Jun 24, 2015	24.67	24.86	24.50	24.83	266,615	+0.09(+0.36%)
Jun 23, 2015	24.65	24.86	24.59	24.74	318,706	+0.16(+0.63%)
Jun 22, 2015	24.44	24.86	24.44	24.58	272,268	+0.25(+1.03%)
Jun 19, 2015	24.38	24.70	24.23	24.33	447,536	-0.27(-1.08%)
Jun 18, 2015	24.67	24.75	24.54	24.60	337,513	-0.04(-0.18%)
Jun 17, 2015	24.72	24.82	24.38	24.64	534,111	+0.04(+0.18%)
Jun 16, 2015	24.05	24.72	24.05	24.60	646,284	+0.40(+1.65%)
Jun 15, 2015	23.52	24.27	23.52	24.20	490,226	+0.47(+1.99%)
Jun 12, 2015	23.68	23.82	23.62	23.73	331,013	-0.15(-0.65%)
Jun 11, 2015	24.12	24.26	23.71	23.88	319,375	-0.18(-0.74%)
Jun 10, 2015	24.16	24.29	23.99	24.06	275,109	+0.10(+0.43%)
Jun 09, 2015	23.76	24.12	23.67	23.96	320,945	+0.17(+0.71%)
Jun 08, 2015	24.15	24.15	23.70	23.79	335,405	-0.31(-1.29%)
Jun 05, 2015	23.92	24.20	23.75	24.10	272,366	+0.07(+0.31%)
Jun 04, 2015	24.23	24.38	23.90	24.02	392,958	-0.33(-1.36%)
Jun 03, 2015	23.71	24.41	23.53	24.35	501,153	+0.55(+2.33%)
Jun 02, 2015	23.50	23.98	23.43	23.80	474,691	+0.33(+1.41%)
Jun 01, 2015	23.52	23.57	23.16	23.47	352,465	+0.11(+0.47%)
May 29, 2015	23.37	23.42	23.04	23.36	317,304	-0.13(-0.53%)
May 28, 2015	23.34	23.54	23.34	23.48	342,119	-0.01(-0.03%)
May 27, 2015	23.13	23.53	23.01	23.49	506,260	+0.37(+1.60%)
May 26, 2015	23.48	23.48	22.97	23.12	375,750	-0.41(-1.72%)
May 22, 2015	23.54	23.53	23.53	23.53	529,815	+0.06(+0.27%)
May 21, 2015	23.66	23.74	23.42	23.46	357,656	-0.24(-1.02%)
May 20, 2015	23.96	24.04	23.66	23.71	553,785	-0.23(-0.98%)
May 19, 2015	23.88	24.04	23.60	23.94	785,040	+0.04(+0.15%)
May 18, 2015	23.87	24.10	23.74	23.91	433,056	+0.04(+0.15%)
May 15, 2015	24.05	24.16	23.85	23.87	802,449	-0.23(-0.94%)
May 14, 2015	22.52	24.17	22.49	24.10	1,836,815	+1.34(+5.87%)
May 13, 2015	22.98	23.13	22.72	22.76	534,400	-0.18(-0.80%)
May 12, 2015	22.78	23.13	22.78	22.94	462,012	-0.09(-0.38%)
May 11, 2015	23.08	23.25	22.92	23.03	485,114	-0.07(-0.29%)
May 08, 2015	23.19	23.36	23.07	23.10	407,034	+0.06(+0.26%)
May 07, 2015	22.92	23.05	22.68	23.04	356,443	+0.06(+0.26%)
May 06, 2015	23.15	23.15	22.79	22.98	426,829	-0.01(-0.06%)
May 05, 2015	23.58	23.58	22.81	23.00	691,276	-0.60(-2.55%)
May 04, 2015	23.34	23.61	23.29	23.60	613,282	+0.35(+1.48%)

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.