Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	24.69	24.71	24.47	24.54	2,446,566	-0.05(-0.22%)
Jul 30, 2015	24.26	24.64	24.12	24.59	1,503,854	+0.22(+0.92%)
Jul 29, 2015	24.21	24.38	24.14	24.37	1,173,844	+0.14(+0.56%)
Jul 28, 2015	23.85	24.24	23.76	24.23	1,171,552	+0.44(+1.83%)
Jul 27, 2015	23.75	23.84	23.57	23.80	1,335,700	-0.06(-0.24%)
Jul 24, 2015	23.85	23.95	23.76	23.85	1,231,520	-0.04(-0.17%)
Jul 23, 2015	23.89	24.10	23.80	23.89	955,283	-0.04(-0.17%)
Jul 22, 2015	23.82	23.98	23.76	23.94	1,015,717	+0.12(+0.52%)
Jul 21, 2015	23.97	24.06	23.80	23.81	1,753,320	-0.17(-0.69%)
Jul 20, 2015	23.86	23.99	23.74	23.98	1,475,771	+0.10(+0.42%)
Jul 17, 2015	24.11	24.16	23.71	23.88	1,485,988	-0.30(-1.25%)
Jul 16, 2015	24.01	24.18	23.98	24.18	1,385,632	+0.31(+1.28%)
Jul 15, 2015	24.02	24.11	23.84	23.87	1,301,265	-0.20(-0.84%)
Jul 14, 2015	24.06	24.15	23.99	24.08	1,530,457	+0.06(+0.24%)
Jul 13, 2015	23.85	24.03	23.75	24.02	1,414,036	+0.37(+1.57%)
Jul 10, 2015	23.75	23.75	23.54	23.65	2,042,922	+0.04(+0.16%)
Jul 09, 2015	23.73	23.82	23.59	23.61	2,133,014	+0.13(+0.54%)
Jul 08, 2015	23.51	23.62	23.42	23.48	1,253,344	-0.18(-0.77%)
Jul 07, 2015	23.26	23.70	23.06	23.66	1,782,348	+0.47(+2.01%)
Jul 06, 2015	23.23	23.39	23.10	23.20	2,075,299	-0.26(-1.11%)
Jul 02, 2015	23.58	23.46	23.46	23.46	2,901,977	-0.05(-0.23%)
Jul 01, 2015	23.36	23.54	23.28	23.51	1,897,659	+0.25(+1.08%)
Jun 30, 2015	23.37	23.51	23.24	23.26	1,977,867	+0.04(+0.18%)
Jun 29, 2015	23.52	23.52	23.20	23.22	1,374,006	-0.60(-2.51%)
Jun 26, 2015	23.94	23.94	23.66	23.82	1,922,207	-0.10(-0.43%)
Jun 25, 2015	24.20	24.20	23.83	23.92	1,410,776	-0.04(-0.15%)
Jun 24, 2015	23.99	24.05	23.88	23.96	1,320,065	-0.02(-0.10%)
Jun 23, 2015	23.93	23.99	23.76	23.98	1,479,053	+0.13(+0.55%)
Jun 22, 2015	23.77	23.93	23.74	23.85	1,210,905	+0.23(+0.98%)
Jun 19, 2015	23.63	23.82	23.49	23.62	1,509,052	-0.02(-0.07%)
Jun 18, 2015	23.55	23.78	23.49	23.63	1,454,207	+0.10(+0.42%)
Jun 17, 2015	23.40	23.57	23.32	23.54	1,156,901	+0.16(+0.67%)
Jun 16, 2015	23.29	23.43	23.16	23.38	1,709,028	+0.14(+0.59%)
Jun 15, 2015	23.23	23.26	23.06	23.24	2,090,124	-0.05(-0.23%)
Jun 12, 2015	23.26	23.38	23.13	23.30	1,650,639	-0.02(-0.11%)
Jun 11, 2015	23.43	23.54	23.28	23.32	1,214,332	-0.12(-0.53%)
Jun 10, 2015	23.24	23.59	23.24	23.44	1,457,634	+0.25(+1.07%)
Jun 09, 2015	23.14	23.28	22.95	23.20	1,605,352	+0.03(+0.12%)
Jun 08, 2015	23.21	23.27	23.11	23.17	1,506,163	-0.05(-0.20%)
Jun 05, 2015	23.19	23.27	23.03	23.21	2,844,005	-0.01(-0.05%)
Jun 04, 2015	23.42	23.45	23.20	23.23	2,082,819	-0.25(-1.07%)
Jun 03, 2015	23.53	23.55	23.31	23.48	1,461,817	+0.06(+0.25%)
Jun 02, 2015	23.52	23.52	23.25	23.42	2,211,721	-0.13(-0.54%)
Jun 01, 2015	23.60	23.68	23.32	23.55	2,140,282	-0.06(-0.26%)
May 29, 2015	23.94	24.01	23.61	23.61	5,542,282	-0.40(-1.68%)
May 28, 2015	24.06	24.10	23.72	24.01	3,518,484	-0.09(-0.39%)
May 27, 2015	24.13	24.29	23.80	24.11	4,653,878	+0.75(+3.22%)
May 26, 2015	23.39	23.46	23.26	23.36	2,596,886	-0.13(-0.55%)
May 22, 2015	23.67	23.49	23.49	23.49	4,802,537	-0.25(-1.04%)
May 21, 2015	23.88	24.06	23.64	23.73	3,643,067	-0.26(-1.07%)
May 20, 2015	23.27	24.49	23.23	23.99	6,458,606	+0.97(+4.21%)
May 19, 2015	23.12	23.20	22.92	23.02	3,106,390	+0.03(+0.13%)
May 18, 2015	23.28	23.37	22.98	22.99	3,170,576	-0.39(-1.68%)
May 15, 2015	23.40	23.47	23.28	23.38	2,343,246	-0.02(-0.09%)
May 14, 2015	23.22	23.43	23.22	23.40	1,664,628	+0.31(+1.34%)
May 13, 2015	23.09	23.23	23.02	23.09	1,386,604	+0.09(+0.38%)
May 12, 2015	22.91	23.08	22.79	23.01	1,408,961	-0.02(-0.07%)
May 11, 2015	23.08	23.11	22.99	23.02	1,206,337	-0.07(-0.30%)
May 08, 2015	23.04	23.18	22.92	23.09	1,129,071	+0.25(+1.08%)
May 07, 2015	22.75	22.87	22.59	22.85	1,320,273	+0.12(+0.51%)
May 06, 2015	23.02	23.04	22.59	22.73	1,571,999	-0.22(-0.97%)
May 05, 2015	23.11	23.31	22.89	22.95	2,086,328	-0.05(-0.20%)
May 04, 2015	22.78	23.07	22.75	23.00	1,527,895	+0.19(+0.83%)

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.