Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	28.27	28.40	27.95	28.01	623,659	-0.17(-0.59%)
Jul 30, 2015	28.16	28.28	27.98	28.17	550,653	+0.00(+0.00%)
Jul 29, 2015	27.81	28.35	27.74	28.17	445,190	+0.27(+0.97%)
Jul 28, 2015	27.46	28.03	27.23	27.90	634,117	+0.56(+2.04%)
Jul 27, 2015	27.46	27.55	27.20	27.34	347,636	-0.36(-1.29%)
Jul 24, 2015	28.46	28.57	27.50	27.70	368,042	-0.82(-2.87%)
Jul 23, 2015	28.55	28.79	28.55	28.52	354,747	+0.08(+0.28%)
Jul 22, 2015	28.63	28.77	28.34	28.44	276,000	-0.31(-1.08%)
Jul 21, 2015	28.89	29.30	28.72	28.75	252,609	-0.16(-0.55%)
Jul 20, 2015	29.14	29.14	28.82	28.91	287,543	-0.28(-0.95%)
Jul 17, 2015	29.81	29.81	29.13	29.19	334,584	-0.68(-2.29%)
Jul 16, 2015	29.97	30.08	29.84	29.88	459,621	-0.06(-0.21%)
Jul 15, 2015	30.52	30.63	29.93	29.94	392,134	-0.69(-2.26%)
Jul 14, 2015	30.51	30.72	30.42	30.63	394,465	+0.17(+0.55%)
Jul 13, 2015	30.37	30.72	30.19	30.47	606,315	+0.33(+1.08%)
Jul 10, 2015	30.06	30.18	29.64	30.14	718,886	+0.51(+1.72%)
Jul 09, 2015	30.16	30.17	29.45	29.63	1,001,697	-0.12(-0.40%)
Jul 08, 2015	29.73	29.82	29.30	29.75	1,030,946	-0.10(-0.32%)
Jul 07, 2015	29.65	29.88	29.10	29.84	600,208	+0.15(+0.51%)
Jul 06, 2015	29.71	30.00	29.61	29.69	692,432	-0.41(-1.35%)
Jul 02, 2015	29.84	30.10	30.10	30.10	980,441	+0.37(+1.23%)
Jul 01, 2015	29.97	30.25	29.72	29.73	617,519	+0.05(+0.16%)
Jun 30, 2015	30.66	30.66	29.65	29.69	1,123,098	-0.55(-1.82%)
Jun 29, 2015	32.15	32.36	30.19	30.23	1,901,730	-2.16(-6.66%)
Jun 26, 2015	32.78	32.93	32.39	32.39	895,804	-0.37(-1.12%)
Jun 25, 2015	32.68	32.83	32.50	32.76	454,142	+0.11(+0.34%)
Jun 24, 2015	32.85	32.85	32.41	32.65	358,276	-0.22(-0.68%)
Jun 23, 2015	33.06	33.26	32.85	32.87	469,559	-0.23(-0.70%)
Jun 22, 2015	33.08	33.23	32.93	33.10	433,613	+0.22(+0.68%)
Jun 19, 2015	33.12	33.24	32.87	32.88	380,303	-0.28(-0.84%)
Jun 18, 2015	32.97	33.24	32.64	33.16	374,912	+0.31(+0.95%)
Jun 17, 2015	33.12	33.31	32.79	32.85	264,563	-0.18(-0.55%)
Jun 16, 2015	32.84	33.18	32.69	33.03	452,893	+0.19(+0.58%)
Jun 15, 2015	33.04	33.18	32.67	32.84	423,730	-0.37(-1.13%)
Jun 12, 2015	33.18	33.32	33.05	33.21	464,806	-0.14(-0.43%)
Jun 11, 2015	33.35	33.51	33.23	33.36	369,496	+0.02(+0.07%)
Jun 10, 2015	33.32	33.58	33.28	33.33	601,028	+0.27(+0.82%)
Jun 09, 2015	32.91	33.22	32.79	33.06	373,134	+0.19(+0.58%)
Jun 08, 2015	33.02	33.27	32.77	32.87	215,815	-0.21(-0.63%)
Jun 05, 2015	32.89	33.20	32.70	33.08	211,795	+0.13(+0.39%)
Jun 04, 2015	33.02	33.26	32.81	32.95	299,008	-0.25(-0.77%)
Jun 03, 2015	33.17	33.49	32.99	33.20	547,264	+0.21(+0.63%)
Jun 02, 2015	32.77	33.23	32.69	33.00	1,077,123	+0.25(+0.75%)
Jun 01, 2015	33.17	33.34	32.66	32.75	725,194	-0.26(-0.80%)
May 29, 2015	33.24	33.43	32.91	33.01	544,247	-0.29(-0.86%)
May 28, 2015	33.45	33.55	33.11	33.30	332,098	-0.37(-1.11%)
May 27, 2015	33.56	33.83	33.26	33.67	547,562	+0.09(+0.26%)
May 26, 2015	33.86	34.16	33.14	33.59	525,519	-0.63(-1.85%)
May 22, 2015	34.00	34.22	34.22	34.22	350,657	+0.04(+0.12%)
May 21, 2015	34.33	34.65	33.97	34.18	593,324	-0.14(-0.42%)
May 20, 2015	34.48	34.63	34.11	34.32	1,411,736	-0.07(-0.21%)
May 19, 2015	34.51	34.58	34.22	34.39	623,309	-0.07(-0.21%)
May 18, 2015	34.16	34.54	33.80	34.47	868,375	+0.26(+0.76%)
May 15, 2015	34.24	34.32	33.97	34.20	424,759	-0.07(-0.21%)
May 14, 2015	34.07	34.48	33.90	34.28	721,528	+0.25(+0.72%)
May 13, 2015	33.67	34.09	33.44	34.03	447,028	+0.45(+1.34%)
May 12, 2015	33.78	34.05	33.22	33.58	710,034	-0.26(-0.77%)
May 11, 2015	34.05	34.15	33.77	33.84	499,065	-0.31(-0.90%)
May 08, 2015	34.28	34.45	34.04	34.15	272,785	+0.28(+0.82%)
May 07, 2015	33.14	33.90	32.98	33.87	684,776	+0.59(+1.76%)
May 06, 2015	33.65	33.30	33.13	33.29	505,979	-0.02(-0.05%)
May 05, 2015	34.36	34.83	33.20	33.30	707,107	-1.27(-3.67%)
May 04, 2015	34.81	35.25	34.53	34.57	654,258	-0.25(-0.71%)

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.