Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	28.78	28.83	28.57	28.62	90,052	+0.01(+0.03%)
Jul 30, 2015	28.62	28.71	28.48	28.61	50,530	-0.28(-0.99%)
Jul 29, 2015	28.50	28.97	28.50	28.89	51,076	+0.45(+1.59%)
Jul 28, 2015	28.34	28.49	28.13	28.44	88,889	+0.29(+1.04%)
Jul 27, 2015	28.16	28.31	28.00	28.15	38,756	-0.89(-3.06%)
Jul 24, 2015	29.27	29.27	28.88	29.03	15,352	-0.42(-1.42%)
Jul 23, 2015	29.75	29.78	29.40	29.45	53,139	-0.33(-1.12%)
Jul 22, 2015	29.87	29.91	29.75	29.79	28,222	-0.25(-0.84%)
Jul 21, 2015	30.05	30.22	30.04	30.04	20,919	+0.01(+0.03%)
Jul 20, 2015	30.06	30.07	29.88	30.03	24,538	-0.23(-0.77%)
Jul 17, 2015	30.36	30.36	30.19	30.27	36,289	+0.08(+0.25%)
Jul 16, 2015	30.13	30.20	30.07	30.19	33,466	+0.44(+1.46%)
Jul 15, 2015	29.96	29.96	29.74	29.75	20,402	-0.42(-1.39%)
Jul 14, 2015	29.92	30.19	29.92	30.17	25,013	-0.01(-0.03%)
Jul 13, 2015	30.23	30.24	30.11	30.18	24,533	+0.25(+0.84%)
Jul 10, 2015	29.83	29.93	29.60	29.93	49,163	+0.98(+3.38%)
Jul 09, 2015	28.53	29.37	28.53	28.95	112,751	+0.98(+3.50%)
Jul 08, 2015	28.94	28.94	27.95	27.97	94,069	-1.56(-5.27%)
Jul 07, 2015	29.17	29.55	28.73	29.53	218,559	-0.60(-2.00%)
Jul 06, 2015	30.19	30.40	30.05	30.13	45,674	-1.17(-3.75%)
Jul 02, 2015	31.34	31.30	31.30	31.30	27,463	+0.18(+0.57%)
Jul 01, 2015	31.32	31.45	31.04	31.13	41,798	-0.21(-0.67%)
Jun 30, 2015	31.32	31.56	31.20	31.34	280,525	+0.63(+2.04%)
Jun 29, 2015	31.06	31.25	30.71	30.71	125,548	-0.80(-2.55%)
Jun 26, 2015	31.60	31.67	31.49	31.51	13,176	-0.38(-1.18%)
Jun 25, 2015	32.09	32.09	31.89	31.89	28,315	-0.41(-1.28%)
Jun 24, 2015	32.47	32.54	32.24	32.30	20,172	-0.07(-0.23%)
Jun 23, 2015	32.22	32.40	32.22	32.38	14,102	+0.47(+1.48%)
Jun 22, 2015	32.01	32.10	31.87	31.90	77,656	+0.28(+0.89%)
Jun 19, 2015	31.71	31.72	31.57	31.62	62,181	-0.20(-0.63%)
Jun 18, 2015	31.66	31.95	31.66	31.82	72,130	+0.19(+0.60%)
Jun 17, 2015	31.53	31.69	31.25	31.63	68,296	+0.21(+0.66%)
Jun 16, 2015	31.19	31.45	31.18	31.42	17,482	-0.02(-0.05%)
Jun 15, 2015	31.42	31.47	31.25	31.44	98,924	-0.40(-1.25%)
Jun 12, 2015	31.95	31.95	31.82	31.84	51,652	+0.02(+0.08%)
Jun 11, 2015	31.75	31.88	31.66	31.81	23,424	+0.01(+0.03%)
Jun 10, 2015	31.77	31.92	31.71	31.81	89,834	+0.08(+0.26%)
Jun 09, 2015	31.61	31.72	31.61	31.72	52,999	-0.27(-0.83%)
Jun 08, 2015	31.94	32.02	31.92	31.99	32,188	+0.16(+0.50%)
Jun 05, 2015	31.72	31.93	31.65	31.83	65,275	-0.12(-0.39%)
Jun 04, 2015	32.16	32.25	31.95	31.95	75,165	-0.36(-1.13%)
Jun 03, 2015	32.31	32.46	32.30	32.32	52,085	-0.15(-0.46%)
Jun 02, 2015	32.26	32.58	32.26	32.47	59,832	+0.10(+0.31%)
Jun 01, 2015	32.46	32.47	32.31	32.37	110,219	+0.12(+0.39%)
May 29, 2015	32.58	32.62	32.24	32.24	38,256	-0.38(-1.17%)
May 28, 2015	32.75	32.76	32.44	32.63	49,001	-0.78(-2.33%)
May 27, 2015	33.22	33.41	33.12	33.41	58,666	-0.01(-0.02%)
May 26, 2015	33.67	33.73	33.32	33.41	33,227	-0.35(-1.03%)
May 22, 2015	33.75	33.76	33.76	33.76	38,102	+0.40(+1.19%)
May 21, 2015	33.31	33.40	33.16	33.36	24,356	-0.14(-0.42%)
May 20, 2015	33.42	33.52	33.34	33.51	19,528	-0.09(-0.27%)
May 19, 2015	33.65	33.65	33.55	33.60	34,338	+0.04(+0.12%)
May 18, 2015	33.75	33.75	33.52	33.56	75,861	-0.47(-1.39%)
May 15, 2015	33.65	34.03	33.61	34.03	127,142	+0.51(+1.51%)
May 14, 2015	33.35	33.53	33.35	33.52	33,402	+0.31(+0.92%)
May 13, 2015	33.50	33.50	33.17	33.22	17,097	-0.19(-0.57%)
May 12, 2015	33.21	33.41	32.98	33.41	35,418	-0.10(-0.30%)
May 11, 2015	33.81	33.81	33.51	33.51	83,152	-0.23(-0.69%)
May 08, 2015	33.56	33.81	33.52	33.74	38,454	+0.76(+2.31%)
May 07, 2015	32.92	32.97	32.79	32.97	37,101	-0.10(-0.30%)
May 06, 2015	33.69	33.69	33.01	33.07	67,465	-0.58(-1.73%)
May 05, 2015	33.75	33.91	33.63	33.65	20,282	-0.48(-1.41%)
May 04, 2015	33.99	34.19	33.94	34.14	147,261	+0.27(+0.78%)

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.