Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	25.68	25.72	25.16	25.22	15,489,343	-0.32(-1.25%)
Jul 30, 2015	25.53	25.66	25.42	25.54	12,645,339	-0.03(-0.13%)
Jul 29, 2015	25.20	25.66	25.16	25.58	25,774,648	+0.50(+2.01%)
Jul 28, 2015	25.21	25.33	24.99	25.07	28,961,268	+0.22(+0.87%)
Jul 27, 2015	24.78	25.07	24.50	24.86	29,151,368	-0.01(-0.03%)
Jul 24, 2015	25.54	25.57	24.67	24.86	28,691,364	-0.35(-1.40%)
Jul 23, 2015	26.14	26.18	25.14	25.22	48,676,956	+0.96(+3.96%)
Jul 22, 2015	24.28	24.43	23.93	24.26	26,066,654	-0.07(-0.30%)
Jul 21, 2015	24.42	24.46	24.27	24.33	29,319,350	-0.09(-0.36%)
Jul 20, 2015	24.70	24.70	24.35	24.42	19,542,576	-0.12(-0.49%)
Jul 17, 2015	24.53	24.66	24.36	24.54	20,274,916	+0.03(+0.13%)
Jul 16, 2015	24.93	24.98	24.26	24.50	44,872,384	-0.66(-2.61%)
Jul 15, 2015	25.50	25.54	25.06	25.16	22,513,122	-0.27(-1.07%)
Jul 14, 2015	25.29	25.60	25.16	25.43	13,532,601	+0.07(+0.28%)
Jul 13, 2015	25.51	25.54	25.18	25.36	20,396,008	+0.22(+0.89%)
Jul 10, 2015	25.06	25.15	24.81	25.14	15,287,657	+0.31(+1.26%)
Jul 09, 2015	25.31	25.42	24.75	24.82	21,153,644	-0.14(-0.58%)
Jul 08, 2015	25.93	25.94	24.77	24.97	37,428,228	-1.34(-5.08%)
Jul 07, 2015	26.11	26.38	25.62	26.30	23,221,938	+0.17(+0.64%)
Jul 06, 2015	26.30	26.51	26.10	26.14	13,031,452	-0.46(-1.75%)
Jul 02, 2015	26.57	26.60	26.60	26.60	10,801,189	+0.15(+0.58%)
Jul 01, 2015	26.91	26.91	26.16	26.45	20,199,096	-0.23(-0.87%)
Jun 30, 2015	26.82	26.87	26.46	26.68	16,129,623	+0.08(+0.30%)
Jun 29, 2015	27.31	27.35	26.58	26.60	23,378,926	-0.92(-3.34%)
Jun 26, 2015	27.78	27.87	27.44	27.52	14,531,881	-0.26(-0.92%)
Jun 25, 2015	28.19	28.27	27.67	27.78	18,216,242	-0.37(-1.31%)
Jun 24, 2015	28.75	28.79	28.11	28.15	21,147,136	-0.91(-3.14%)
Jun 23, 2015	29.11	29.20	29.03	29.06	9,090,098	+0.09(+0.30%)
Jun 22, 2015	29.05	29.25	28.93	28.97	17,217,906	+0.06(+0.22%)
Jun 19, 2015	28.91	29.08	28.78	28.91	18,527,440	-0.07(-0.25%)
Jun 18, 2015	28.71	29.20	28.70	28.98	19,351,332	+0.31(+1.09%)
Jun 17, 2015	28.56	28.67	28.25	28.67	12,847,902	+0.16(+0.56%)
Jun 16, 2015	28.31	28.64	28.15	28.51	8,293,745	+0.12(+0.42%)
Jun 15, 2015	28.30	28.60	28.03	28.39	17,508,954	-0.20(-0.70%)
Jun 12, 2015	28.32	28.74	28.32	28.59	13,953,945	+0.13(+0.45%)
Jun 11, 2015	28.59	28.83	28.46	28.46	21,010,404	-0.03(-0.11%)
Jun 10, 2015	28.38	28.51	28.25	28.49	14,243,747	+0.26(+0.94%)
Jun 09, 2015	28.11	28.27	28.02	28.23	16,116,119	+0.22(+0.77%)
Jun 08, 2015	27.91	28.11	27.86	28.01	19,499,008	+0.18(+0.66%)
Jun 05, 2015	28.13	28.17	27.70	27.83	31,085,798	-0.33(-1.18%)
Jun 04, 2015	28.25	28.42	28.10	28.16	13,300,012	-0.32(-1.11%)
Jun 03, 2015	28.82	28.86	28.42	28.48	16,177,167	-0.22(-0.77%)
Jun 02, 2015	28.59	28.92	28.50	28.70	21,390,940	+0.03(+0.11%)
Jun 01, 2015	28.57	28.79	28.25	28.67	15,161,532	+0.17(+0.58%)
May 29, 2015	28.91	28.98	28.40	28.50	19,949,886	-0.33(-1.15%)
May 28, 2015	28.61	28.90	28.50	28.83	22,799,380	+0.46(+1.62%)
May 27, 2015	28.14	28.37	28.07	28.37	12,694,388	+0.23(+0.82%)
May 26, 2015	28.09	28.21	28.07	28.14	15,860,615	-0.14(-0.50%)
May 22, 2015	28.14	28.29	28.29	28.29	12,177,478	+0.10(+0.34%)
May 21, 2015	27.73	28.25	27.73	28.19	20,214,442	+0.44(+1.60%)
May 20, 2015	27.92	27.97	27.46	27.75	16,314,913	-0.08(-0.28%)
May 19, 2015	27.87	27.92	27.70	27.83	12,440,632	+0.06(+0.20%)
May 18, 2015	27.71	27.89	27.61	27.77	12,981,438	+0.11(+0.40%)
May 15, 2015	27.49	27.71	27.49	27.66	12,342,265	+0.21(+0.75%)
May 14, 2015	27.73	27.76	27.36	27.45	15,960,222	-0.12(-0.43%)
May 13, 2015	27.56	27.71	27.50	27.57	11,608,608	+0.05(+0.17%)
May 12, 2015	27.70	27.70	27.34	27.52	17,732,326	-0.38(-1.36%)
May 11, 2015	27.97	28.20	27.87	27.90	11,148,755	-0.08(-0.28%)
May 08, 2015	27.77	28.09	27.75	27.98	16,139,120	+0.35(+1.26%)
May 07, 2015	27.45	27.75	27.37	27.64	17,712,620	+0.09(+0.32%)
May 06, 2015	27.84	27.91	27.37	27.55	16,503,411	-0.19(-0.69%)
May 05, 2015	28.05	28.14	27.72	27.74	13,969,556	-0.31(-1.10%)
May 04, 2015	28.13	28.30	28.05	28.05	15,171,235	-0.02(-0.06%)

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.