Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	31.85	32.50	31.01	31.43	1,144,787	-1.36(-4.15%)
Jul 30, 2015	32.51	32.94	31.92	32.79	724,129	+0.14(+0.43%)
Jul 29, 2015	31.71	32.75	31.33	32.65	739,446	+0.96(+3.03%)
Jul 28, 2015	30.54	31.93	30.50	31.69	1,136,138	+1.03(+3.36%)
Jul 27, 2015	30.13	30.79	29.54	30.66	774,585	+0.44(+1.46%)
Jul 24, 2015	30.70	30.97	30.12	30.22	737,918	-0.36(-1.18%)
Jul 23, 2015	30.49	30.69	30.25	30.58	1,373,858	+0.24(+0.79%)
Jul 22, 2015	31.10	31.37	30.09	30.34	822,874	-0.85(-2.73%)
Jul 21, 2015	31.12	31.49	30.90	31.19	734,071	+0.09(+0.29%)
Jul 20, 2015	32.12	32.36	30.87	31.10	948,715	-0.96(-2.99%)
Jul 17, 2015	32.52	32.59	31.77	32.06	621,704	-0.52(-1.60%)
Jul 16, 2015	33.19	33.27	32.45	32.58	625,280	-0.62(-1.87%)
Jul 15, 2015	33.59	33.70	33.11	33.20	586,252	-0.50(-1.48%)
Jul 14, 2015	33.45	34.00	33.39	33.70	571,838	+0.23(+0.69%)
Jul 13, 2015	33.88	34.41	33.26	33.47	890,207	-0.39(-1.15%)
Jul 10, 2015	33.89	34.12	33.69	33.86	321,088	+0.26(+0.77%)
Jul 09, 2015	33.67	34.00	33.48	33.60	407,024	+0.21(+0.63%)
Jul 08, 2015	34.30	34.40	33.27	33.39	483,171	-1.03(-2.99%)
Jul 07, 2015	33.25	34.49	33.02	34.42	769,179	+1.14(+3.43%)
Jul 06, 2015	33.61	33.80	33.10	33.28	436,289	-0.61(-1.80%)
Jul 02, 2015	33.27	33.89	33.89	33.89	879,600	+0.62(+1.86%)
Jul 01, 2015	33.23	33.69	32.92	33.27	803,236	-0.06(-0.18%)
Jun 30, 2015	33.95	34.31	32.93	33.33	1,449,871	-0.46(-1.36%)
Jun 29, 2015	34.63	34.75	33.70	33.79	1,132,702	-1.13(-3.24%)
Jun 26, 2015	35.18	35.30	34.76	34.92	771,729	-0.36(-1.02%)
Jun 25, 2015	36.17	36.35	35.21	35.28	690,216	-0.92(-2.54%)
Jun 24, 2015	36.49	36.65	36.02	36.20	576,374	-0.41(-1.12%)
Jun 23, 2015	36.73	37.09	36.43	36.61	1,051,267	-0.21(-0.57%)
Jun 22, 2015	35.91	36.91	35.65	36.82	694,335	+1.22(+3.43%)
Jun 19, 2015	36.17	36.26	35.39	35.60	1,141,199	-0.74(-2.04%)
Jun 18, 2015	36.11	36.48	36.02	36.34	423,706	+0.21(+0.58%)
Jun 17, 2015	36.32	36.50	35.81	36.13	377,188	-0.15(-0.41%)
Jun 16, 2015	36.50	36.65	36.08	36.28	340,111	-0.25(-0.68%)
Jun 15, 2015	35.95	36.74	35.48	36.53	512,660	+0.81(+2.27%)
Jun 12, 2015	35.96	36.20	35.50	35.72	587,424	-0.37(-1.03%)
Jun 11, 2015	36.24	36.40	36.04	36.09	283,611	-0.14(-0.39%)
Jun 10, 2015	36.37	36.44	36.05	36.23	329,890	+0.09(+0.25%)
Jun 09, 2015	36.09	36.38	36.04	36.14	397,333	+0.11(+0.31%)
Jun 08, 2015	36.39	36.49	35.98	36.03	540,685	-0.38(-1.04%)
Jun 05, 2015	36.16	36.62	36.00	36.41	418,451	+0.12(+0.33%)
Jun 04, 2015	36.85	36.90	36.15	36.29	465,850	-0.60(-1.63%)
Jun 03, 2015	37.01	37.08	36.76	36.89	576,629	-0.34(-0.91%)
Jun 02, 2015	37.01	37.32	36.75	37.23	541,808	+0.31(+0.84%)
Jun 01, 2015	37.07	37.08	36.71	36.92	615,579	-0.17(-0.46%)
May 29, 2015	37.28	37.34	36.76	37.09	426,069	-0.18(-0.48%)
May 28, 2015	37.70	37.70	36.89	37.27	465,380	-0.48(-1.27%)
May 27, 2015	37.86	37.99	37.23	37.75	384,083	-0.16(-0.42%)
May 26, 2015	38.18	38.35	37.37	37.91	532,863	-0.52(-1.35%)
May 22, 2015	37.83	38.43	38.43	38.43	406,400	+0.47(+1.24%)
May 21, 2015	37.64	38.02	37.35	37.96	310,070	+0.32(+0.85%)
May 20, 2015	37.89	37.93	37.53	37.64	286,510	-0.28(-0.74%)
May 19, 2015	38.00	38.24	37.71	37.92	354,742	-0.11(-0.29%)
May 18, 2015	37.00	38.17	36.91	38.03	994,506	+1.15(+3.12%)
May 15, 2015	37.03	37.10	36.68	36.88	377,922	+0.02(+0.05%)
May 14, 2015	37.15	37.31	36.71	36.86	588,703	-0.10(-0.27%)
May 13, 2015	37.10	37.49	36.55	36.96	491,650	-0.03(-0.08%)
May 12, 2015	37.18	37.40	36.65	36.99	343,143	+0.02(+0.05%)
May 11, 2015	37.14	37.51	36.78	36.97	355,659	-0.23(-0.62%)
May 08, 2015	36.86	37.73	36.52	37.20	691,839	+0.62(+1.69%)
May 07, 2015	36.82	36.95	36.19	36.58	520,966	-0.28(-0.76%)
May 06, 2015	37.92	37.92	36.59	36.86	567,465	-1.47(-3.84%)
May 05, 2015	38.00	38.53	37.72	38.33	722,666	+0.53(+1.40%)
May 04, 2015	37.75	38.20	37.54	37.80	728,922	+0.16(+0.43%)

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.