Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	29.34	29.35	28.93	29.02	179,228,208	-0.26(-0.87%)
Jul 30, 2015	29.27	29.33	29.12	29.28	140,462,112	-0.15(-0.50%)
Jul 29, 2015	29.47	29.55	29.26	29.43	154,600,128	-0.09(-0.32%)
Jul 28, 2015	29.52	29.65	29.32	29.52	140,457,072	+0.15(+0.50%)
Jul 27, 2015	29.45	29.58	29.22	29.38	185,634,592	-0.41(-1.39%)
Jul 24, 2015	29.99	30.09	29.65	29.79	176,208,176	-0.16(-0.53%)
Jul 23, 2015	30.20	30.41	29.92	29.95	212,950,768	-0.01(-0.05%)
Jul 22, 2015	29.19	30.03	29.19	29.96	482,319,136	-1.32(-4.23%)
Jul 21, 2015	31.79	31.80	31.18	31.29	319,133,568	-0.32(-1.00%)
Jul 20, 2015	31.34	31.82	31.27	31.60	245,954,416	+0.59(+1.89%)
Jul 17, 2015	30.89	31.01	30.70	31.01	192,935,248	+0.27(+0.86%)
Jul 16, 2015	30.57	30.76	30.47	30.75	151,152,144	+0.40(+1.33%)
Jul 15, 2015	30.08	30.42	30.05	30.34	140,533,376	+0.29(+0.96%)
Jul 14, 2015	30.16	30.24	29.92	30.06	132,648,296	-0.01(-0.04%)
Jul 13, 2015	29.92	30.09	29.75	30.07	173,078,192	+0.57(+1.93%)
Jul 10, 2015	29.18	29.63	29.00	29.50	256,417,504	+0.77(+2.67%)
Jul 09, 2015	29.63	29.68	28.53	28.73	328,240,384	-0.60(-2.04%)
Jul 08, 2015	29.79	29.82	29.32	29.33	253,752,496	-0.75(-2.48%)
Jul 07, 2015	30.12	30.18	29.62	30.07	195,610,832	-0.07(-0.25%)
Jul 06, 2015	29.90	30.20	29.87	30.15	117,225,736	-0.11(-0.35%)
Jul 02, 2015	30.25	30.25	30.25	30.25	113,722,384	-0.04(-0.13%)
Jul 01, 2015	30.36	30.37	30.15	30.29	126,337,904	+0.28(+0.94%)
Jun 30, 2015	30.05	30.18	29.88	30.01	185,429,136	+0.21(+0.72%)
Jun 29, 2015	30.02	30.25	29.79	29.80	205,336,096	-0.53(-1.75%)
Jun 26, 2015	30.55	30.62	30.27	30.33	184,167,648	-0.18(-0.59%)
Jun 25, 2015	30.83	30.89	30.51	30.51	133,341,376	-0.15(-0.48%)
Jun 24, 2015	30.44	31.06	30.43	30.65	231,017,168	+0.26(+0.85%)
Jun 23, 2015	30.50	30.53	30.36	30.40	126,461,392	-0.14(-0.45%)
Jun 22, 2015	30.51	30.64	30.41	30.53	142,183,936	+0.24(+0.80%)
Jun 19, 2015	30.56	30.58	30.24	30.29	228,677,184	-0.31(-1.00%)
Jun 18, 2015	30.44	30.70	30.44	30.60	147,941,184	+0.14(+0.46%)
Jun 17, 2015	30.56	30.60	30.33	30.46	137,464,352	-0.07(-0.24%)
Jun 16, 2015	30.40	30.59	30.24	30.53	131,572,600	+0.16(+0.54%)
Jun 15, 2015	30.17	30.45	30.08	30.37	183,818,224	-0.06(-0.20%)
Jun 12, 2015	4.178	4.191	4.050	30.43	154,157,952	-0.34(-1.10%)
Jun 11, 2015	30.91	31.15	30.74	30.77	147,865,696	-0.07(-0.23%)
Jun 10, 2015	30.61	30.95	30.59	30.84	163,318,864	+0.35(+1.15%)
Jun 09, 2015	30.32	30.65	30.06	30.49	234,253,088	-0.09(-0.30%)
Jun 08, 2015	30.84	30.92	30.35	30.58	220,046,960	-0.20(-0.66%)
Jun 05, 2015	30.99	31.03	30.71	30.78	148,894,368	-0.17(-0.55%)
Jun 04, 2015	31.01	31.24	30.84	30.95	160,602,400	-0.18(-0.58%)
Jun 03, 2015	31.26	31.33	31.08	31.13	129,419,720	+0.04(+0.12%)
Jun 02, 2015	31.07	31.26	30.94	31.10	140,610,336	-0.14(-0.44%)
Jun 01, 2015	31.17	31.44	31.12	31.23	134,125,624	+0.06(+0.20%)
May 29, 2015	31.40	31.45	31.08	31.17	212,660,352	-0.36(-1.14%)
May 28, 2015	31.55	31.57	31.37	31.53	128,406,008	-0.06(-0.20%)
May 27, 2015	31.19	31.65	31.12	31.60	191,468,752	+0.58(+1.87%)
May 26, 2015	31.73	31.80	30.90	31.01	295,367,552	-0.70(-2.20%)
May 22, 2015	31.49	31.71	31.71	31.71	190,558,432	+0.28(+0.88%)
May 21, 2015	31.12	31.50	31.08	31.44	165,765,312	+0.32(+1.02%)
May 20, 2015	31.11	31.34	30.95	31.12	152,170,080	-0.00(-0.01%)
May 19, 2015	31.27	31.32	31.02	31.12	186,482,992	-0.03(-0.09%)
May 18, 2015	30.72	31.28	30.72	31.15	212,439,984	+0.34(+1.10%)
May 15, 2015	30.88	30.98	30.68	30.81	159,682,048	-0.04(-0.14%)
May 14, 2015	30.49	30.85	30.43	30.85	188,805,856	+0.70(+2.33%)
May 13, 2015	30.18	30.43	30.12	30.15	144,897,248	+0.03(+0.12%)
May 12, 2015	30.05	30.36	29.87	30.12	201,190,192	-0.11(-0.36%)
May 11, 2015	30.48	30.48	30.06	30.23	175,534,352	-0.31(-1.02%)
May 08, 2015	30.31	30.54	30.19	30.54	232,160,592	+0.56(+1.88%)
May 07, 2015	29.85	30.17	29.68	29.97	183,581,680	+0.09(+0.30%)
May 06, 2015	30.25	30.30	29.49	29.88	301,743,680	-0.19(-0.63%)
May 05, 2015	30.63	30.70	30.06	30.07	206,029,088	-0.69(-2.25%)
May 04, 2015	30.95	31.21	30.66	30.76	213,193,824	-0.06(-0.19%)

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.