Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	24.56	24.58	24.34	24.40	2,460,097	-0.05(-0.22%)
Jul 30, 2015	24.13	24.50	23.99	24.46	1,512,172	+0.22(+0.92%)
Jul 29, 2015	24.07	24.25	24.00	24.23	1,180,336	+0.14(+0.56%)
Jul 28, 2015	23.72	24.11	23.63	24.10	1,178,031	+0.43(+1.83%)
Jul 27, 2015	23.62	23.71	23.44	23.66	1,343,088	-0.06(-0.24%)
Jul 24, 2015	23.72	23.82	23.63	23.72	1,238,331	-0.04(-0.17%)
Jul 23, 2015	23.76	23.96	23.67	23.76	960,567	-0.04(-0.17%)
Jul 22, 2015	23.69	23.85	23.63	23.80	1,021,334	+0.12(+0.52%)
Jul 21, 2015	23.83	23.93	23.66	23.68	1,763,017	-0.16(-0.69%)
Jul 20, 2015	23.73	23.86	23.61	23.85	1,483,933	+0.10(+0.42%)
Jul 17, 2015	23.98	24.03	23.58	23.75	1,494,206	-0.30(-1.25%)
Jul 16, 2015	23.87	24.05	23.85	24.05	1,393,295	+0.25(+1.07%)
Jul 15, 2015	23.94	24.03	23.76	23.79	1,305,629	-0.20(-0.84%)
Jul 14, 2015	23.98	24.07	23.91	24.00	1,535,590	+0.06(+0.24%)
Jul 13, 2015	23.77	23.95	23.67	23.94	1,418,778	+0.37(+1.57%)
Jul 10, 2015	23.67	23.67	23.46	23.57	2,049,774	+0.04(+0.16%)
Jul 09, 2015	23.65	23.74	23.51	23.53	2,140,167	+0.13(+0.54%)
Jul 08, 2015	23.43	23.54	23.34	23.40	1,257,547	-0.18(-0.77%)
Jul 07, 2015	23.19	23.62	22.98	23.58	1,788,325	+0.46(+2.01%)
Jul 06, 2015	23.16	23.31	23.03	23.12	2,082,259	-0.26(-1.11%)
Jul 02, 2015	23.50	23.38	23.38	23.38	2,911,710	-0.05(-0.23%)
Jul 01, 2015	23.28	23.46	23.20	23.43	1,904,023	+0.25(+1.08%)
Jun 30, 2015	23.29	23.44	23.16	23.18	1,984,500	+0.04(+0.18%)
Jun 29, 2015	23.44	23.44	23.12	23.14	1,378,614	-0.60(-2.51%)
Jun 26, 2015	23.86	23.86	23.58	23.74	1,928,654	-0.10(-0.43%)
Jun 25, 2015	24.11	24.11	23.75	23.84	1,415,508	-0.04(-0.15%)
Jun 24, 2015	23.91	23.97	23.80	23.88	1,324,492	-0.02(-0.10%)
Jun 23, 2015	23.85	23.91	23.68	23.90	1,484,014	+0.13(+0.55%)
Jun 22, 2015	23.70	23.85	23.66	23.77	1,214,966	+0.23(+0.98%)
Jun 19, 2015	23.55	23.74	23.42	23.54	1,514,113	-0.02(-0.07%)
Jun 18, 2015	23.47	23.70	23.41	23.56	1,459,084	+0.10(+0.42%)
Jun 17, 2015	23.32	23.49	23.24	23.46	1,160,781	+0.16(+0.67%)
Jun 16, 2015	23.21	23.35	23.08	23.30	1,714,759	+0.14(+0.59%)
Jun 15, 2015	23.15	23.19	22.98	23.16	2,097,133	-0.05(-0.23%)
Jun 12, 2015	23.18	23.30	23.05	23.22	1,656,175	-0.02(-0.11%)
Jun 11, 2015	23.35	23.46	23.21	23.24	1,218,405	-0.12(-0.53%)
Jun 10, 2015	23.16	23.51	23.16	23.37	1,462,522	+0.25(+1.07%)
Jun 09, 2015	23.07	23.20	22.87	23.12	1,610,736	+0.03(+0.12%)
Jun 08, 2015	23.14	23.19	23.03	23.09	1,511,214	-0.05(-0.20%)
Jun 05, 2015	23.11	23.20	22.96	23.14	2,853,543	-0.01(-0.05%)
Jun 04, 2015	23.35	23.37	23.12	23.15	2,089,804	-0.25(-1.07%)
Jun 03, 2015	23.45	23.47	23.23	23.40	1,466,719	+0.06(+0.25%)
Jun 02, 2015	23.44	23.44	23.17	23.34	2,219,139	-0.13(-0.54%)
Jun 01, 2015	23.52	23.60	23.24	23.47	2,147,460	-0.06(-0.26%)
May 29, 2015	23.86	23.93	23.53	23.53	5,560,870	-0.40(-1.68%)
May 28, 2015	23.98	24.02	23.64	23.93	3,530,284	-0.09(-0.39%)
May 27, 2015	24.05	24.21	23.72	24.03	4,669,486	+0.75(+3.21%)
May 26, 2015	23.31	23.38	23.19	23.28	2,605,596	-0.13(-0.54%)
May 22, 2015	23.59	23.41	23.41	23.41	4,818,644	-0.25(-1.04%)
May 21, 2015	23.80	23.98	23.56	23.65	3,655,285	-0.26(-1.07%)
May 20, 2015	23.19	24.41	23.15	23.91	6,480,266	+0.97(+4.21%)
May 19, 2015	23.04	23.12	22.85	22.94	3,116,808	+0.03(+0.13%)
May 18, 2015	23.21	23.29	22.90	22.91	3,181,209	-0.39(-1.68%)
May 15, 2015	23.32	23.39	23.21	23.30	2,351,104	-0.02(-0.09%)
May 14, 2015	23.14	23.35	23.14	23.33	1,670,211	+0.31(+1.34%)
May 13, 2015	23.01	23.16	22.94	23.02	1,391,254	+0.09(+0.38%)
May 12, 2015	22.84	23.00	22.71	22.93	1,413,687	-0.02(-0.07%)
May 11, 2015	23.00	23.04	22.91	22.95	1,210,382	-0.07(-0.30%)
May 08, 2015	22.97	23.10	22.84	23.02	1,132,858	+0.25(+1.08%)
May 07, 2015	22.67	22.79	22.52	22.77	1,324,701	+0.12(+0.51%)
May 06, 2015	22.94	22.96	22.52	22.66	1,577,271	-0.22(-0.97%)
May 05, 2015	23.03	23.23	22.81	22.88	2,093,325	-0.05(-0.20%)
May 04, 2015	22.70	22.99	22.67	22.92	1,533,019	+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.