Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	22.80	23.26	22.74	23.02	664,696	+0.10(+0.45%)
Aug 28, 2015	22.95	23.23	22.73	22.91	756,719	-0.04(-0.19%)
Aug 27, 2015	22.36	22.99	22.05	22.96	1,400,942	+0.83(+3.74%)
Aug 26, 2015	21.85	22.17	21.39	22.13	794,167	+0.75(+3.52%)
Aug 25, 2015	22.52	22.52	21.33	21.38	1,155,648	-0.50(-2.30%)
Aug 24, 2015	21.76	22.65	21.67	21.88	1,309,882	-1.08(-4.72%)
Aug 21, 2015	23.12	23.36	22.73	22.97	1,577,686	-0.56(-2.40%)
Aug 20, 2015	24.23	24.23	23.50	23.53	765,949	-0.91(-3.74%)
Aug 19, 2015	24.63	24.68	24.41	24.44	933,995	-0.34(-1.38%)
Aug 18, 2015	24.95	25.08	24.73	24.79	456,617	-0.15(-0.58%)
Aug 17, 2015	24.77	24.97	24.58	24.93	397,508	+0.08(+0.31%)
Aug 14, 2015	24.61	24.91	24.49	24.85	554,430	+0.24(+0.97%)
Aug 13, 2015	24.47	24.81	24.38	24.61	626,115	+0.18(+0.73%)
Aug 12, 2015	24.55	24.65	23.91	24.44	1,001,554	-0.30(-1.21%)
Aug 11, 2015	24.75	24.93	24.53	24.73	1,018,561	-0.25(-0.99%)
Aug 10, 2015	24.39	25.57	24.33	24.98	1,416,833	+0.98(+4.09%)
Aug 07, 2015	23.81	24.20	23.80	24.00	942,495	+0.03(+0.11%)
Aug 06, 2015	24.16	24.33	23.73	23.97	816,152	-0.17(-0.71%)
Aug 05, 2015	24.33	24.52	23.98	24.14	664,893	-0.08(-0.32%)
Aug 04, 2015	24.38	24.62	24.20	24.22	468,609	-0.15(-0.63%)
Aug 03, 2015	25.06	25.13	24.13	24.38	700,892	-0.67(-2.66%)
Jul 31, 2015	25.06	25.38	24.69	25.04	837,404	+0.03(+0.10%)
Jul 30, 2015	24.79	25.29	24.78	25.02	881,197	+0.23(+0.93%)
Jul 29, 2015	24.47	24.82	24.32	24.79	1,105,656	+0.21(+0.87%)
Jul 28, 2015	24.04	24.79	23.88	24.57	1,070,106	+0.64(+2.68%)
Jul 27, 2015	24.55	24.55	23.77	23.93	1,073,682	-0.67(-2.74%)
Jul 24, 2015	24.61	24.67	24.39	24.61	1,023,717	-0.03(-0.10%)
Jul 23, 2015	25.26	25.41	24.57	24.63	1,008,666	-0.59(-2.34%)
Jul 22, 2015	24.73	25.44	24.71	25.22	1,117,114	+0.54(+2.18%)
Jul 21, 2015	24.22	25.10	23.41	24.68	3,331,982	+0.60(+2.48%)
Jul 20, 2015	24.53	24.70	24.01	24.09	1,470,813	-0.48(-1.95%)
Jul 17, 2015	24.67	24.85	24.55	24.56	852,422	-0.11(-0.45%)
Jul 16, 2015	24.90	25.06	24.61	24.67	2,949,551	-0.20(-0.79%)
Jul 15, 2015	25.00	25.12	24.77	24.87	449,277	-0.16(-0.65%)
Jul 14, 2015	25.14	25.14	24.88	25.03	647,663	-0.17(-0.68%)
Jul 13, 2015	25.02	25.29	24.95	25.20	387,374	+0.31(+1.24%)
Jul 10, 2015	24.85	24.91	24.58	24.90	414,951	+0.32(+1.32%)
Jul 09, 2015	24.67	24.79	24.38	24.57	648,856	+0.08(+0.31%)
Jul 08, 2015	24.57	24.65	24.32	24.50	699,461	-0.26(-1.04%)
Jul 07, 2015	24.56	24.79	24.22	24.75	546,958	+0.25(+1.01%)
Jul 06, 2015	24.13	24.60	24.10	24.50	601,213	+0.20(+0.84%)
Jul 02, 2015	24.69	24.30	24.30	24.30	371,745	-0.32(-1.32%)
Jul 01, 2015	24.50	24.66	24.28	24.62	808,332	+0.30(+1.23%)
Jun 30, 2015	24.59	24.61	24.11	24.32	1,077,738	+0.01(+0.04%)
Jun 29, 2015	24.83	25.13	24.29	24.32	1,048,413	-0.69(-2.77%)
Jun 26, 2015	24.90	25.21	24.86	25.01	996,889	+0.24(+0.96%)
Jun 25, 2015	24.85	24.91	24.38	24.77	980,846	+0.02(+0.07%)
Jun 24, 2015	25.08	25.09	24.53	24.75	1,041,509	-0.32(-1.29%)
Jun 23, 2015	24.78	25.14	24.69	25.08	831,415	+0.33(+1.34%)
Jun 22, 2015	25.09	25.15	24.72	24.74	797,078	-0.19(-0.75%)
Jun 19, 2015	24.94	25.02	24.82	24.93	945,699	+0.01(+0.03%)
Jun 18, 2015	24.72	25.07	24.71	24.92	856,639	+0.23(+0.93%)
Jun 17, 2015	24.96	25.11	24.49	24.69	876,671	-0.23(-0.92%)
Jun 16, 2015	24.72	24.99	24.67	24.92	756,020	+0.15(+0.62%)
Jun 15, 2015	24.82	25.14	24.67	24.77	598,759	-0.21(-0.85%)
Jun 12, 2015	25.04	25.16	24.92	24.98	450,301	-0.07(-0.27%)
Jun 11, 2015	25.23	25.23	24.93	25.05	445,997	-0.11(-0.44%)
Jun 10, 2015	24.94	25.40	24.94	25.16	915,768	+0.38(+1.51%)
Jun 09, 2015	24.80	24.91	24.64	24.79	480,432	+0.00(+0.00%)
Jun 08, 2015	24.51	24.96	24.50	24.79	687,680	+0.23(+0.94%)
Jun 05, 2015	24.50	24.76	24.33	24.56	849,475	+0.09(+0.38%)
Jun 04, 2015	24.76	24.82	24.39	24.46	897,323	-0.58(-2.31%)
Jun 03, 2015	24.90	25.21	24.86	25.04	717,273	+0.27(+1.10%)
Jun 02, 2015	24.75	24.95	24.65	24.77	864,484	-0.07(-0.27%)

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.