Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	25.18	25.39	25.04	25.27	356,759	+0.11(+0.44%)
Jul 30, 2015	25.28	25.34	24.93	25.16	531,184	-0.06(-0.22%)
Jul 29, 2015	24.86	25.38	24.73	25.22	792,224	+0.38(+1.52%)
Jul 28, 2015	24.80	25.07	24.42	24.84	579,155	+0.17(+0.71%)
Jul 27, 2015	24.67	24.80	24.50	24.67	477,616	-0.10(-0.41%)
Jul 24, 2015	25.17	25.34	24.73	24.77	730,957	-0.46(-1.82%)
Jul 23, 2015	25.74	25.74	25.23	25.23	563,047	-0.40(-1.54%)
Jul 22, 2015	25.32	25.65	25.29	25.62	533,501	+0.29(+1.12%)
Jul 21, 2015	25.43	25.59	25.17	25.34	674,685	-0.12(-0.47%)
Jul 20, 2015	25.48	25.64	25.28	25.46	700,451	+0.05(+0.18%)
Jul 17, 2015	25.63	25.77	25.31	25.41	619,133	-0.22(-0.86%)
Jul 16, 2015	25.29	25.89	25.10	25.63	920,330	+0.55(+2.18%)
Jul 15, 2015	25.01	25.32	25.01	25.09	860,388	-0.15(-0.60%)
Jul 14, 2015	25.56	25.90	25.10	25.24	1,018,209	-0.53(-2.07%)
Jul 13, 2015	25.67	25.90	25.59	25.77	636,890	+0.09(+0.36%)
Jul 10, 2015	25.62	25.73	25.26	25.68	693,367	+0.23(+0.90%)
Jul 09, 2015	25.83	25.83	25.38	25.45	758,127	-0.15(-0.57%)
Jul 08, 2015	25.60	25.85	25.48	25.60	629,234	-0.24(-0.93%)
Jul 07, 2015	25.76	25.91	25.32	25.84	694,111	+0.10(+0.39%)
Jul 06, 2015	25.54	26.22	25.47	25.73	1,040,049	+0.06(+0.25%)
Jul 02, 2015	26.06	25.67	25.67	25.67	720,684	-0.31(-1.20%)
Jul 01, 2015	25.77	26.10	25.66	25.98	1,161,674	+0.40(+1.58%)
Jun 30, 2015	25.78	25.85	25.27	25.58	1,659,510	+0.07(+0.29%)
Jun 29, 2015	25.63	26.39	25.28	25.50	2,875,118	-0.47(-1.81%)
Jun 26, 2015	26.20	26.20	25.65	25.97	5,412,395	+1.15(+4.63%)
Jun 25, 2015	25.44	25.59	24.68	24.82	2,561,714	-0.05(-0.18%)
Jun 24, 2015	24.73	24.96	24.53	24.87	1,343,309	+0.20(+0.82%)
Jun 23, 2015	24.18	24.71	24.18	24.67	1,122,928	+0.55(+2.29%)
Jun 22, 2015	24.30	24.45	24.07	24.12	848,803	-0.14(-0.57%)
Jun 19, 2015	24.36	24.36	24.04	24.25	1,042,170	-0.02(-0.08%)
Jun 18, 2015	24.29	24.49	24.24	24.27	910,172	+0.07(+0.30%)
Jun 17, 2015	24.64	24.64	23.95	24.20	728,592	-0.33(-1.35%)
Jun 16, 2015	24.10	24.63	23.98	24.53	862,055	+0.36(+1.48%)
Jun 15, 2015	24.34	24.54	23.92	24.17	916,615	-0.22(-0.90%)
Jun 12, 2015	24.24	24.49	24.19	24.39	450,171	+0.14(+0.57%)
Jun 11, 2015	24.33	24.42	24.05	24.25	727,917	-0.06(-0.23%)
Jun 10, 2015	24.50	24.73	24.13	24.31	984,868	-0.17(-0.68%)
Jun 09, 2015	24.45	24.71	24.31	24.47	861,271	+0.03(+0.11%)
Jun 08, 2015	24.81	25.15	24.38	24.45	2,019,001	+0.14(+0.57%)
Jun 05, 2015	24.08	24.35	23.74	24.31	657,312	+0.26(+1.07%)
Jun 04, 2015	24.11	24.36	23.99	24.05	538,766	-0.23(-0.95%)
Jun 03, 2015	23.90	24.36	23.84	24.28	466,133	+0.38(+1.58%)
Jun 02, 2015	23.86	24.26	23.82	23.90	366,895	-0.05(-0.19%)
Jun 01, 2015	24.10	24.36	23.81	23.95	436,712	-0.11(-0.46%)
May 29, 2015	24.14	24.27	23.90	24.06	523,778	-0.16(-0.65%)
May 28, 2015	23.90	24.31	23.82	24.22	921,423	+0.31(+1.31%)
May 27, 2015	23.90	24.04	23.66	23.90	540,584	+0.14(+0.58%)
May 26, 2015	23.89	24.05	23.69	23.77	574,581	-0.21(-0.88%)
May 22, 2015	24.29	23.98	23.98	23.98	1,497,685	-0.20(-0.83%)
May 21, 2015	23.68	24.23	23.63	24.18	659,178	+0.49(+2.09%)
May 20, 2015	23.95	23.95	23.50	23.68	622,111	-0.27(-1.11%)
May 19, 2015	24.14	24.14	23.70	23.95	807,032	+0.13(+0.54%)
May 18, 2015	23.75	23.91	23.35	23.82	850,188	+0.19(+0.81%)
May 15, 2015	23.24	23.65	23.21	23.63	923,007	+0.42(+1.82%)
May 14, 2015	24.15	24.15	23.07	23.21	1,502,787	-0.89(-3.69%)
May 13, 2015	23.98	24.27	23.71	24.10	1,053,633	+0.12(+0.50%)
May 12, 2015	24.05	24.05	23.73	23.98	929,781	-0.27(-1.10%)
May 11, 2015	23.98	24.42	23.98	24.24	760,548	+0.20(+0.84%)
May 08, 2015	24.22	24.26	23.89	24.04	755,641	+0.01(+0.04%)
May 07, 2015	24.00	24.33	23.56	24.03	1,720,962	+0.84(+3.63%)
May 06, 2015	22.99	23.32	22.54	23.19	1,123,239	+0.29(+1.28%)
May 05, 2015	22.71	23.00	22.46	22.90	741,629	+0.11(+0.48%)
May 04, 2015	22.91	23.02	22.47	22.79	556,171	-0.10(-0.44%)

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.