Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	28.35	28.35	26.84	27.03	1,863,145	-1.36(-4.79%)
Jul 30, 2015	28.31	28.84	27.85	28.39	2,138,301	+0.15(+0.53%)
Jul 29, 2015	26.22	29.00	26.19	28.24	5,486,754	+2.58(+10.05%)
Jul 28, 2015	25.95	26.00	24.95	25.66	3,257,016	+0.55(+2.19%)
Jul 27, 2015	25.07	25.35	24.52	25.11	1,606,278	-0.34(-1.34%)
Jul 24, 2015	25.89	25.98	25.21	25.45	1,209,635	-0.18(-0.70%)
Jul 23, 2015	25.95	26.29	25.58	25.63	1,350,902	-0.05(-0.19%)
Jul 22, 2015	25.81	26.11	25.38	25.68	1,387,680	-0.30(-1.15%)
Jul 21, 2015	26.24	26.48	25.76	25.98	1,653,547	-0.34(-1.29%)
Jul 20, 2015	27.11	27.25	26.26	26.32	1,774,345	-0.40(-1.50%)
Jul 17, 2015	27.06	27.23	26.55	26.72	927,384	-0.29(-1.07%)
Jul 16, 2015	27.57	27.67	26.64	27.01	992,385	-0.16(-0.59%)
Jul 15, 2015	28.29	28.29	27.00	27.17	1,681,530	-0.86(-3.07%)
Jul 14, 2015	27.68	28.84	27.61	28.03	3,068,178	+1.05(+3.89%)
Jul 13, 2015	26.40	27.20	26.20	26.98	1,665,215	+0.69(+2.62%)
Jul 10, 2015	26.35	26.56	26.09	26.29	1,122,478	+0.31(+1.19%)
Jul 09, 2015	26.96	27.19	25.80	25.98	1,755,195	-0.04(-0.15%)
Jul 08, 2015	26.48	27.02	25.89	26.02	1,812,824	-0.97(-3.59%)
Jul 07, 2015	26.81	27.32	25.53	26.99	2,666,781	+0.16(+0.60%)
Jul 06, 2015	27.25	27.31	26.40	26.83	1,883,516	-0.66(-2.40%)
Jul 02, 2015	28.00	27.49	27.49	27.49	1,392,400	-0.41(-1.47%)
Jul 01, 2015	28.70	28.99	27.69	27.90	1,486,245	-0.51(-1.80%)
Jun 30, 2015	28.90	29.10	28.22	28.41	1,538,616	-0.32(-1.11%)
Jun 29, 2015	29.14	29.99	28.59	28.73	1,527,050	-1.44(-4.77%)
Jun 26, 2015	30.97	30.97	30.00	30.17	1,297,974	-0.79(-2.55%)
Jun 25, 2015	31.58	31.65	30.92	30.96	889,655	-0.54(-1.71%)
Jun 24, 2015	32.14	32.29	31.43	31.50	835,108	-0.67(-2.08%)
Jun 23, 2015	31.26	32.23	31.26	32.17	1,013,511	+0.48(+1.51%)
Jun 22, 2015	31.70	31.99	31.51	31.69	1,021,399	+0.03(+0.09%)
Jun 19, 2015	32.37	32.85	31.59	31.66	1,866,144	-0.90(-2.76%)
Jun 18, 2015	32.51	32.89	32.20	32.56	1,005,073	+0.09(+0.29%)
Jun 17, 2015	32.60	33.29	32.20	32.47	1,323,213	-0.05(-0.17%)
Jun 16, 2015	32.60	32.84	32.21	32.52	890,642	-0.26(-0.79%)
Jun 15, 2015	31.75	32.99	31.60	32.78	1,577,479	+0.70(+2.18%)
Jun 12, 2015	31.81	32.36	31.62	32.08	996,050	+0.02(+0.06%)
Jun 11, 2015	31.57	32.13	31.23	32.06	946,253	+0.48(+1.52%)
Jun 10, 2015	30.32	32.20	30.05	31.58	2,198,193	+1.57(+5.23%)
Jun 09, 2015	30.56	30.82	29.86	30.01	1,347,514	-0.61(-1.99%)
Jun 08, 2015	31.27	31.50	30.47	30.62	827,074	-0.75(-2.39%)
Jun 05, 2015	30.39	31.47	30.15	31.37	1,271,862	+0.74(+2.42%)
Jun 04, 2015	30.80	31.02	30.36	30.63	961,180	-0.34(-1.10%)
Jun 03, 2015	30.87	31.44	30.87	30.97	859,722	+0.15(+0.49%)
Jun 02, 2015	30.02	31.14	29.88	30.82	1,426,116	+0.79(+2.63%)
Jun 01, 2015	30.40	30.49	29.73	30.03	1,285,662	-0.36(-1.18%)
May 29, 2015	31.22	31.32	30.36	30.39	1,290,280	-0.89(-2.85%)
May 28, 2015	31.32	31.55	30.80	31.28	794,664	-0.16(-0.51%)
May 27, 2015	31.67	31.75	30.92	31.44	1,184,906	-0.26(-0.82%)
May 26, 2015	32.31	32.41	31.50	31.70	1,725,117	-0.96(-2.94%)
May 22, 2015	32.02	32.66	32.66	32.66	1,495,900	+0.37(+1.15%)
May 21, 2015	31.49	32.41	31.49	32.29	988,254	+0.83(+2.64%)
May 20, 2015	31.45	31.84	31.22	31.46	946,925	-0.05(-0.16%)
May 19, 2015	32.24	32.34	31.31	31.51	1,588,864	-0.87(-2.69%)
May 18, 2015	32.22	32.56	31.90	32.38	832,604	+0.12(+0.37%)
May 15, 2015	32.02	32.30	31.68	32.26	1,198,410	+0.19(+0.59%)
May 14, 2015	32.60	32.64	31.95	32.07	993,304	-0.33(-1.02%)
May 13, 2015	32.04	32.60	32.04	32.40	1,032,212	+0.11(+0.34%)
May 12, 2015	32.66	32.83	31.91	32.29	1,274,410	-0.58(-1.76%)
May 11, 2015	32.68	33.20	32.52	32.87	1,205,774	+0.31(+0.95%)
May 08, 2015	32.40	32.86	32.25	32.56	983,908	+0.46(+1.43%)
May 07, 2015	31.61	32.20	31.40	32.10	1,215,231	+0.49(+1.55%)
May 06, 2015	32.06	32.30	31.31	31.61	1,687,531	-0.64(-1.98%)
May 05, 2015	32.38	33.24	32.16	32.25	2,138,188	-0.18(-0.56%)
May 04, 2015	32.25	32.83	32.03	32.43	1,962,043	+0.38(+1.19%)

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.