Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	29.66	29.79	29.53	29.65	20,877,230	+0.25(+0.84%)
Jul 30, 2015	29.38	29.42	29.21	29.40	13,258,137	-0.19(-0.63%)
Jul 29, 2015	29.34	29.71	29.26	29.59	16,743,913	+0.27(+0.92%)
Jul 28, 2015	29.20	29.32	29.03	29.32	23,263,534	+0.28(+0.96%)
Jul 27, 2015	29.14	29.18	28.95	29.04	21,425,410	-0.67(-2.24%)
Jul 24, 2015	29.92	29.92	29.56	29.70	12,665,768	-0.43(-1.44%)
Jul 23, 2015	30.35	30.40	30.09	30.14	12,137,509	-0.26(-0.84%)
Jul 22, 2015	30.53	30.58	30.35	30.39	12,043,153	-0.41(-1.33%)
Jul 21, 2015	30.87	30.97	30.79	30.80	11,238,133	+0.01(+0.03%)
Jul 20, 2015	30.79	30.86	30.59	30.79	12,864,951	-0.19(-0.62%)
Jul 17, 2015	31.07	31.11	30.95	30.99	10,813,308	-0.01(-0.03%)
Jul 16, 2015	30.96	31.04	30.88	31.00	9,615,724	+0.36(+1.19%)
Jul 15, 2015	30.83	30.86	30.62	30.63	14,356,243	-0.38(-1.22%)
Jul 14, 2015	30.87	31.04	30.79	31.01	14,086,902	+0.08(+0.25%)
Jul 13, 2015	30.92	31.00	30.86	30.93	27,057,106	+0.19(+0.63%)
Jul 10, 2015	30.66	30.82	30.48	30.74	21,521,122	+0.84(+2.82%)
Jul 09, 2015	30.17	30.32	29.89	29.90	23,896,030	+0.60(+2.03%)
Jul 08, 2015	29.54	29.67	29.27	29.30	27,449,452	-1.12(-3.69%)
Jul 07, 2015	30.28	30.45	29.82	30.42	24,396,838	-0.47(-1.53%)
Jul 06, 2015	30.95	31.14	30.76	30.89	19,321,938	-0.88(-2.78%)
Jul 02, 2015	31.82	31.78	31.78	31.78	11,782,113	+0.15(+0.46%)
Jul 01, 2015	31.78	31.83	31.54	31.63	21,274,716	+0.00(+0.00%)
Jun 30, 2015	31.81	31.81	31.53	31.63	26,367,102	+0.42(+1.34%)
Jun 29, 2015	31.42	31.53	31.20	31.21	24,552,904	-0.70(-2.21%)
Jun 26, 2015	31.95	32.08	31.88	31.92	10,977,126	-0.30(-0.92%)
Jun 25, 2015	32.43	32.43	32.19	32.21	12,855,387	-0.12(-0.36%)
Jun 24, 2015	32.50	32.58	32.32	32.33	13,409,613	-0.17(-0.52%)
Jun 23, 2015	32.38	32.53	32.34	32.50	9,504,453	+0.29(+0.90%)
Jun 22, 2015	32.24	32.31	32.18	32.21	13,624,836	+0.41(+1.30%)
Jun 19, 2015	31.91	31.99	31.79	31.79	21,899,160	-0.29(-0.91%)
Jun 18, 2015	31.98	32.17	31.94	32.08	22,628,112	+0.28(+0.89%)
Jun 17, 2015	31.58	31.94	31.42	31.80	19,140,004	+0.20(+0.63%)
Jun 16, 2015	31.48	31.62	31.41	31.60	9,570,880	+0.07(+0.22%)
Jun 15, 2015	31.51	31.55	31.41	31.53	12,715,035	-0.32(-1.01%)
Jun 12, 2015	31.85	31.94	31.78	31.85	16,716,742	+0.01(+0.02%)
Jun 11, 2015	31.91	31.91	31.73	31.85	10,171,899	-0.13(-0.41%)
Jun 10, 2015	31.87	32.05	31.82	31.98	10,485,649	+0.46(+1.46%)
Jun 09, 2015	31.58	31.62	31.48	31.52	12,509,208	-0.23(-0.72%)
Jun 08, 2015	31.78	31.85	31.72	31.75	12,406,360	-0.02(-0.05%)
Jun 05, 2015	31.71	31.90	31.58	31.76	10,907,900	-0.15(-0.48%)
Jun 04, 2015	32.14	32.22	31.88	31.91	13,895,162	-0.48(-1.47%)
Jun 03, 2015	32.41	32.50	32.29	32.39	25,006,100	-0.16(-0.49%)
Jun 02, 2015	32.40	32.69	32.36	32.55	15,575,114	+0.12(+0.35%)
Jun 01, 2015	32.58	32.61	32.32	32.44	16,109,763	-0.02(-0.07%)
May 29, 2015	32.75	32.79	32.45	32.46	12,467,661	-0.36(-1.10%)
May 28, 2015	32.78	32.85	32.63	32.82	12,366,403	-0.47(-1.41%)
May 27, 2015	33.03	33.32	32.96	33.29	11,494,134	+0.08(+0.25%)
May 26, 2015	33.55	33.55	33.09	33.20	11,427,432	-0.50(-1.48%)
May 22, 2015	33.77	33.70	33.70	33.70	12,857,020	+0.08(+0.25%)
May 21, 2015	33.49	33.64	33.46	33.62	11,957,548	-0.10(-0.30%)
May 20, 2015	33.66	33.81	33.55	33.72	12,672,339	-0.05(-0.14%)
May 19, 2015	33.78	33.79	33.68	33.76	10,781,948	+0.08(+0.23%)
May 18, 2015	33.85	33.88	33.67	33.69	11,805,705	-0.33(-0.97%)
May 15, 2015	33.70	34.02	33.65	34.01	14,998,038	+0.34(+1.02%)
May 14, 2015	33.55	33.71	33.49	33.67	9,911,011	+0.31(+0.94%)
May 13, 2015	33.59	33.65	33.32	33.36	11,606,886	+0.08(+0.25%)
May 12, 2015	33.15	33.36	33.08	33.27	8,118,495	-0.09(-0.28%)
May 11, 2015	33.69	33.73	33.35	33.36	8,754,091	-0.32(-0.96%)
May 08, 2015	33.61	33.82	33.53	33.69	13,707,235	+0.51(+1.53%)
May 07, 2015	33.06	33.19	32.95	33.18	13,316,977	-0.05(-0.14%)
May 06, 2015	33.72	33.75	33.16	33.23	15,613,021	-0.44(-1.32%)
May 05, 2015	33.85	33.89	33.65	33.67	10,702,926	-0.35(-1.04%)
May 04, 2015	33.92	34.06	33.85	34.02	12,183,119	+0.17(+0.50%)

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.