Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	28.66	28.67	28.15	28.18	904,841	-0.75(-2.60%)
Jul 30, 2015	29.03	29.12	28.77	28.93	1,060,190	-0.16(-0.55%)
Jul 29, 2015	28.56	29.11	28.50	29.09	1,961,628	+0.43(+1.49%)
Jul 28, 2015	27.90	28.79	27.86	28.67	1,686,502	+0.84(+3.02%)
Jul 27, 2015	27.92	28.14	27.69	27.82	1,701,938	-0.41(-1.46%)
Jul 24, 2015	28.84	28.84	28.13	28.24	974,351	-0.59(-2.04%)
Jul 23, 2015	28.93	29.09	28.61	28.82	955,309	-0.05(-0.18%)
Jul 22, 2015	29.03	29.15	28.83	28.88	2,034,524	-0.21(-0.72%)
Jul 21, 2015	29.08	29.38	29.01	29.09	1,474,927	+0.03(+0.10%)
Jul 20, 2015	29.43	29.50	29.03	29.06	1,559,542	-0.39(-1.33%)
Jul 17, 2015	29.77	29.77	29.35	29.45	1,785,017	-0.36(-1.19%)
Jul 16, 2015	29.95	30.05	29.75	29.80	1,103,765	-0.01(-0.05%)
Jul 15, 2015	30.28	30.35	29.72	29.82	1,222,875	-0.56(-1.84%)
Jul 14, 2015	29.95	30.45	29.95	30.38	1,315,678	+0.30(+0.99%)
Jul 13, 2015	30.01	30.16	29.91	30.08	1,516,068	+0.20(+0.68%)
Jul 10, 2015	29.90	30.09	29.75	29.88	1,043,028	+0.12(+0.41%)
Jul 09, 2015	29.97	30.15	29.75	29.75	1,287,896	+0.12(+0.40%)
Jul 08, 2015	30.06	30.24	29.51	29.63	837,399	-0.61(-2.02%)
Jul 07, 2015	29.85	30.35	29.48	30.24	1,070,356	+0.30(+1.02%)
Jul 06, 2015	29.97	30.24	29.84	29.94	792,279	-0.42(-1.38%)
Jul 02, 2015	30.32	30.36	30.36	30.36	568,453	+0.18(+0.60%)
Jul 01, 2015	30.74	30.80	30.16	30.18	1,383,296	-0.53(-1.72%)
Jun 30, 2015	30.87	30.87	30.53	30.71	621,743	+0.20(+0.67%)
Jun 29, 2015	30.73	30.89	30.50	30.51	1,173,692	-0.57(-1.84%)
Jun 26, 2015	31.01	31.11	30.83	31.08	862,428	+0.06(+0.19%)
Jun 25, 2015	31.37	31.40	31.02	31.02	605,306	-0.34(-1.10%)
Jun 24, 2015	31.50	31.66	31.36	31.36	476,414	-0.21(-0.66%)
Jun 23, 2015	31.43	31.61	31.37	31.57	719,825	+0.13(+0.41%)
Jun 22, 2015	31.40	31.47	31.21	31.44	719,116	+0.33(+1.06%)
Jun 19, 2015	31.19	31.42	31.11	31.11	868,780	-0.31(-0.98%)
Jun 18, 2015	31.49	31.68	31.40	31.42	1,089,019	-0.03(-0.09%)
Jun 17, 2015	31.69	31.80	31.29	31.45	1,043,713	-0.06(-0.18%)
Jun 16, 2015	31.31	31.52	31.19	31.51	996,004	+0.24(+0.78%)
Jun 15, 2015	31.14	31.35	31.04	31.26	634,719	-0.07(-0.23%)
Jun 12, 2015	31.56	31.56	31.30	31.34	731,939	-0.37(-1.18%)
Jun 11, 2015	31.87	31.95	31.67	31.71	588,240	-0.12(-0.38%)
Jun 10, 2015	31.81	31.90	31.72	31.83	738,600	+0.42(+1.33%)
Jun 09, 2015	31.60	31.81	31.42	31.42	905,819	-0.01(-0.05%)
Jun 08, 2015	31.52	31.65	31.36	31.43	1,104,496	-0.17(-0.52%)
Jun 05, 2015	31.26	31.85	31.21	31.60	1,002,265	+0.23(+0.73%)
Jun 04, 2015	31.64	31.67	31.31	31.36	1,098,745	-0.39(-1.22%)
Jun 03, 2015	31.85	32.14	31.75	31.75	802,419	-0.23(-0.72%)
Jun 02, 2015	31.84	32.13	31.72	31.98	527,533	+0.21(+0.66%)
Jun 01, 2015	31.90	31.92	31.72	31.77	454,124	-0.09(-0.27%)
May 29, 2015	31.81	32.03	31.75	31.86	751,331	-0.01(-0.02%)
May 28, 2015	31.83	31.90	31.66	31.87	1,004,263	-0.11(-0.34%)
May 27, 2015	31.95	32.26	31.80	31.98	18,185,242	-0.03(-0.09%)
May 26, 2015	32.29	32.35	31.91	32.01	811,375	-0.55(-1.68%)
May 22, 2015	32.51	32.55	32.55	32.55	483,275	-0.13(-0.40%)
May 21, 2015	32.52	32.74	32.46	32.68	650,031	+0.29(+0.91%)
May 20, 2015	32.36	32.48	32.18	32.39	841,825	+0.11(+0.33%)
May 19, 2015	32.47	32.55	32.26	32.28	1,174,039	-0.45(-1.38%)
May 18, 2015	32.62	32.79	32.54	32.73	841,355	-0.01(-0.04%)
May 15, 2015	32.47	32.86	32.39	32.75	716,557	+0.11(+0.33%)
May 14, 2015	32.70	32.94	32.58	32.64	968,475	+0.00(+0.00%)
May 13, 2015	32.96	33.04	32.54	32.64	684,484	-0.12(-0.35%)
May 12, 2015	32.53	32.90	32.48	32.75	665,509	+0.16(+0.49%)
May 11, 2015	33.15	33.20	32.55	32.59	804,230	-0.58(-1.73%)
May 08, 2015	32.92	33.19	32.52	33.17	1,315,032	+0.54(+1.65%)
May 07, 2015	32.95	32.95	32.42	32.63	1,025,354	-0.37(-1.11%)
May 06, 2015	33.45	33.57	32.85	33.00	1,103,464	-0.11(-0.35%)
May 05, 2015	33.76	33.93	33.11	33.11	1,246,258	-0.41(-1.22%)
May 04, 2015	33.67	33.80	33.37	33.52	945,532	-0.07(-0.21%)

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.