Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	32.25	32.57	31.60	31.61	632,023	-0.71(-2.19%)
Jul 30, 2015	32.32	32.73	31.38	32.32	2,583,551	+0.87(+2.76%)
Jul 29, 2015	30.91	31.97	30.66	31.45	617,286	+0.29(+0.94%)
Jul 28, 2015	30.55	32.55	30.26	31.16	1,440,029	+0.74(+2.42%)
Jul 27, 2015	30.66	30.97	30.32	30.42	498,335	-0.47(-1.53%)
Jul 24, 2015	31.44	31.44	30.54	30.90	700,963	-0.53(-1.68%)
Jul 23, 2015	31.03	31.63	30.97	31.42	700,899	+0.40(+1.30%)
Jul 22, 2015	31.99	32.43	30.86	31.02	814,032	-1.12(-3.50%)
Jul 21, 2015	32.07	32.49	31.76	32.14	518,913	+0.05(+0.17%)
Jul 20, 2015	31.97	32.53	31.26	32.09	780,575	-0.06(-0.18%)
Jul 17, 2015	32.82	33.01	31.54	32.15	647,104	-0.32(-0.98%)
Jul 16, 2015	33.47	33.57	32.43	32.47	487,462	-0.89(-2.67%)
Jul 15, 2015	34.20	34.53	33.26	33.36	440,007	-0.94(-2.75%)
Jul 14, 2015	33.71	34.32	33.70	34.30	526,919	+0.52(+1.53%)
Jul 13, 2015	34.47	34.70	33.55	33.78	491,989	-0.58(-1.69%)
Jul 10, 2015	33.77	34.74	33.77	34.36	539,444	+0.63(+1.86%)
Jul 09, 2015	34.06	34.46	33.60	33.74	477,665	+0.11(+0.32%)
Jul 08, 2015	34.16	34.49	33.47	33.63	683,138	-0.72(-2.11%)
Jul 07, 2015	32.74	34.53	32.45	34.35	933,089	+1.52(+4.64%)
Jul 06, 2015	33.31	33.31	32.45	32.83	426,767	-0.65(-1.94%)
Jul 02, 2015	33.27	33.48	33.48	33.48	458,871	+0.08(+0.24%)
Jul 01, 2015	33.82	33.91	33.17	33.40	569,689	-0.35(-1.04%)
Jun 30, 2015	34.04	34.27	33.60	33.75	1,031,743	-0.05(-0.14%)
Jun 29, 2015	33.72	33.96	33.71	33.80	537,258	-0.19(-0.55%)
Jun 26, 2015	33.83	34.08	33.72	33.99	779,904	+0.04(+0.13%)
Jun 25, 2015	33.72	34.16	33.33	33.94	495,932	+0.17(+0.49%)
Jun 24, 2015	33.56	33.90	33.48	33.78	456,109	+0.09(+0.27%)
Jun 23, 2015	33.70	34.08	33.43	33.69	572,402	-0.09(-0.25%)
Jun 22, 2015	33.57	34.19	33.54	33.77	584,377	+0.47(+1.41%)
Jun 19, 2015	34.67	34.67	33.13	33.30	2,679,404	-1.11(-3.22%)
Jun 18, 2015	34.56	34.94	34.29	34.41	794,560	-0.15(-0.43%)
Jun 17, 2015	34.93	35.13	34.42	34.56	352,042	-0.19(-0.55%)
Jun 16, 2015	34.72	35.10	34.51	34.75	339,316	-0.04(-0.11%)
Jun 15, 2015	34.25	34.92	34.10	34.79	378,722	+0.45(+1.30%)
Jun 12, 2015	34.80	34.88	34.29	34.34	355,773	-0.66(-1.89%)
Jun 11, 2015	35.28	35.41	34.74	35.00	534,378	-0.19(-0.54%)
Jun 10, 2015	35.18	35.31	34.89	35.20	339,643	+0.33(+0.95%)
Jun 09, 2015	34.81	35.09	34.57	34.86	298,538	+0.22(+0.63%)
Jun 08, 2015	34.67	35.02	34.48	34.65	455,925	-0.13(-0.38%)
Jun 05, 2015	34.61	34.61	34.27	34.78	594,914	+0.14(+0.42%)
Jun 04, 2015	35.50	35.72	34.56	34.64	770,588	-1.05(-2.94%)
Jun 03, 2015	36.11	36.03	35.68	35.68	275,878	-0.35(-0.96%)
Jun 02, 2015	36.44	36.55	35.97	36.03	343,109	-0.17(-0.47%)
Jun 01, 2015	36.39	36.73	36.14	36.20	413,769	-0.28(-0.77%)
May 29, 2015	36.75	37.01	36.38	36.48	387,269	-0.13(-0.36%)
May 28, 2015	36.56	36.71	36.36	36.62	207,004	-0.17(-0.46%)
May 27, 2015	36.53	36.89	36.38	36.79	357,767	+0.19(+0.51%)
May 26, 2015	36.67	37.07	36.38	36.60	232,880	-0.20(-0.54%)
May 22, 2015	36.48	36.80	36.80	36.80	163,346	+0.05(+0.13%)
May 21, 2015	36.54	36.86	36.41	36.75	216,503	+0.23(+0.64%)
May 20, 2015	36.71	36.80	36.39	36.52	411,808	-0.19(-0.52%)
May 19, 2015	37.25	37.31	36.65	36.71	289,603	-0.61(-1.63%)
May 18, 2015	36.91	37.41	36.78	37.31	355,501	+0.50(+1.36%)
May 15, 2015	36.68	37.13	36.63	36.81	340,364	-0.02(-0.04%)
May 14, 2015	37.06	37.41	36.66	36.83	367,023	+0.03(+0.07%)
May 13, 2015	37.45	37.59	36.52	36.80	295,975	-0.18(-0.48%)
May 12, 2015	36.75	37.07	36.47	36.98	470,842	+0.13(+0.36%)
May 11, 2015	37.00	37.00	36.76	36.85	514,118	-0.53(-1.41%)
May 08, 2015	37.52	37.64	37.15	37.37	336,797	+0.15(+0.41%)
May 07, 2015	38.01	38.01	37.16	37.22	350,606	-0.78(-2.06%)
May 06, 2015	39.30	39.30	37.75	38.00	433,443	-0.23(-0.61%)
May 05, 2015	38.00	38.57	37.73	38.24	485,641	+0.48(+1.27%)
May 04, 2015	37.91	38.11	37.52	37.76	286,987	-0.35(-0.91%)

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.