Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	31.49	31.57	31.20	31.20	34,206,780	-0.35(-1.10%)
Jul 30, 2015	31.42	31.68	31.03	31.55	29,553,962	+0.03(+0.10%)
Jul 29, 2015	31.36	31.59	31.06	31.52	31,574,190	+0.20(+0.63%)
Jul 28, 2015	31.56	31.56	31.09	31.32	34,626,368	+0.04(+0.12%)
Jul 27, 2015	30.97	31.64	30.95	31.29	53,633,012	+0.18(+0.59%)
Jul 24, 2015	32.27	32.33	31.05	31.10	72,693,024	-1.03(-3.22%)
Jul 23, 2015	32.98	33.10	31.97	32.14	60,710,912	-0.89(-2.69%)
Jul 22, 2015	32.96	33.85	32.87	33.02	78,778,672	-0.01(-0.03%)
Jul 21, 2015	32.68	33.57	32.63	33.03	67,705,184	-0.04(-0.11%)
Jul 20, 2015	32.88	33.36	32.57	33.07	117,502,536	-0.49(-1.47%)
Jul 17, 2015	32.37	33.64	32.17	33.56	223,847,248	+4.64(+16.05%)
Jul 16, 2015	28.19	28.96	28.18	28.92	95,287,232	+0.98(+3.50%)
Jul 15, 2015	27.94	28.26	27.77	27.94	35,742,240	-0.04(-0.16%)
Jul 14, 2015	27.27	28.22	27.27	27.99	65,038,652	+0.73(+2.66%)
Jul 13, 2015	26.58	27.29	26.55	27.26	44,229,676	+0.82(+3.10%)
Jul 10, 2015	26.25	26.56	26.22	26.44	39,229,744	+0.47(+1.82%)
Jul 09, 2015	26.09	26.12	25.95	25.97	36,936,028	+0.19(+0.74%)
Jul 08, 2015	25.99	26.07	25.74	25.78	25,996,666	-0.41(-1.56%)
Jul 07, 2015	26.09	26.24	25.70	26.19	32,023,030	+0.11(+0.41%)
Jul 06, 2015	25.91	26.20	25.89	26.08	25,673,394	-0.03(-0.10%)
Jul 02, 2015	25.99	26.11	26.11	26.11	24,778,704	+0.08(+0.30%)
Jul 01, 2015	26.17	26.22	25.85	26.03	39,322,912	+0.07(+0.26%)
Jun 30, 2015	26.24	26.25	25.96	25.96	44,821,704	-0.05(-0.19%)
Jun 29, 2015	26.19	26.37	25.96	26.01	38,850,836	-0.51(-1.91%)
Jun 26, 2015	26.80	26.82	26.50	26.52	42,286,192	-0.18(-0.66%)
Jun 25, 2015	26.88	26.98	26.70	26.70	26,756,508	-0.13(-0.49%)
Jun 24, 2015	26.93	26.93	26.72	26.83	25,794,752	-0.13(-0.49%)
Jun 23, 2015	26.92	27.01	26.70	26.96	24,007,814	+0.11(+0.43%)
Jun 22, 2015	26.91	27.12	26.81	26.84	25,065,946	+0.07(+0.28%)
Jun 19, 2015	26.79	26.85	26.59	26.77	37,962,944	-0.00(-0.01%)
Jun 18, 2015	26.48	26.84	26.47	26.77	36,752,216	+0.37(+1.41%)
Jun 17, 2015	26.40	26.48	26.19	26.40	25,947,888	+0.06(+0.21%)
Jun 16, 2015	26.36	26.42	26.21	26.34	21,488,924	+0.05(+0.18%)
Jun 15, 2015	26.34	26.35	26.14	26.30	32,734,232	-0.26(-0.96%)
Jun 12, 2015	26.51	26.59	26.45	26.55	19,162,726	-0.11(-0.43%)
Jun 11, 2015	26.86	26.88	26.59	26.66	24,409,820	-0.10(-0.39%)
Jun 10, 2015	26.40	26.85	26.40	26.77	36,387,904	+0.50(+1.90%)
Jun 09, 2015	26.31	26.40	26.09	26.27	29,174,612	-0.01(-0.03%)
Jun 08, 2015	26.60	26.64	26.25	26.28	30,557,600	-0.32(-1.22%)
Jun 05, 2015	26.75	26.79	26.57	26.60	27,832,584	-0.17(-0.63%)
Jun 04, 2015	26.82	26.96	26.65	26.77	27,032,966	-0.18(-0.67%)
Jun 03, 2015	26.93	27.11	26.79	26.95	34,423,048	+0.06(+0.21%)
Jun 02, 2015	26.58	27.08	26.50	26.89	38,875,016	+0.26(+0.97%)
Jun 01, 2015	26.77	26.77	26.42	26.63	38,180,176	+0.09(+0.35%)
May 29, 2015	26.80	26.87	26.51	26.54	52,075,716	-0.38(-1.42%)
May 28, 2015	26.83	26.96	26.75	26.92	20,647,562	-0.00(-0.00%)
May 27, 2015	26.57	26.96	26.52	26.92	30,575,284	+0.37(+1.40%)
May 26, 2015	26.84	26.88	26.43	26.55	48,247,796	-0.39(-1.44%)
May 22, 2015	26.94	26.94	26.94	26.94	23,581,770	-0.12(-0.44%)
May 21, 2015	26.83	27.13	26.73	27.06	29,325,542	+0.16(+0.60%)
May 20, 2015	26.86	27.08	26.58	26.90	28,686,798	+0.10(+0.36%)
May 19, 2015	26.63	26.97	26.59	26.80	39,426,508	+0.25(+0.95%)
May 18, 2015	26.54	26.68	26.38	26.55	40,161,588	-0.08(-0.29%)
May 15, 2015	26.89	26.90	26.45	26.63	39,523,684	-0.23(-0.85%)
May 14, 2015	26.62	26.88	26.56	26.85	28,138,314	+0.44(+1.66%)
May 13, 2015	26.46	26.65	26.37	26.42	25,122,486	+0.03(+0.11%)
May 12, 2015	26.51	26.60	26.20	26.39	32,763,744	-0.33(-1.24%)
May 11, 2015	26.85	27.03	26.70	26.72	18,149,162	-0.13(-0.47%)
May 08, 2015	26.77	26.99	26.73	26.85	30,627,332	+0.38(+1.42%)
May 07, 2015	26.14	26.61	26.02	26.47	31,000,906	+0.32(+1.24%)
May 06, 2015	26.50	26.55	25.99	26.15	31,416,304	-0.33(-1.24%)
May 05, 2015	26.84	26.92	26.45	26.48	27,708,460	-0.50(-1.85%)
May 04, 2015	26.86	27.14	26.69	26.97	26,223,442	+0.14(+0.54%)

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.