Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	29.98	30.18	29.86	30.09	1,290,935	+0.05(+0.16%)
Jul 30, 2015	29.76	30.07	29.49	30.04	508,542	+0.11(+0.36%)
Jul 29, 2015	29.42	30.00	29.32	29.93	663,649	+0.52(+1.76%)
Jul 28, 2015	29.02	29.53	28.93	29.42	1,028,600	+0.58(+2.00%)
Jul 27, 2015	29.19	29.27	28.41	28.84	1,217,068	-0.62(-2.12%)
Jul 24, 2015	30.36	30.38	29.40	29.46	2,180,861	-0.84(-2.77%)
Jul 23, 2015	30.94	31.01	30.26	30.30	921,159	-0.50(-1.62%)
Jul 22, 2015	30.50	30.99	30.50	30.80	1,165,484	+0.12(+0.38%)
Jul 21, 2015	30.42	30.92	30.42	30.68	861,774	+0.23(+0.77%)
Jul 20, 2015	30.45	30.65	30.14	30.45	1,376,485	+0.01(+0.03%)
Jul 17, 2015	30.91	30.96	30.21	30.44	783,431	-0.50(-1.61%)
Jul 16, 2015	31.34	31.35	30.78	30.94	998,079	-0.04(-0.13%)
Jul 15, 2015	31.41	31.45	30.92	30.98	1,278,465	-0.57(-1.79%)
Jul 14, 2015	31.14	31.60	31.05	31.54	866,382	+0.36(+1.16%)
Jul 13, 2015	30.53	31.37	30.53	31.18	1,451,235	+0.92(+3.03%)
Jul 10, 2015	30.66	30.72	30.15	30.26	1,877,776	+0.03(+0.10%)
Jul 09, 2015	30.94	30.99	30.02	30.24	2,260,080	-0.22(-0.74%)
Jul 08, 2015	31.43	31.66	30.40	30.46	1,799,665	-1.31(-4.12%)
Jul 07, 2015	31.61	31.90	30.78	31.77	1,561,699	+0.23(+0.74%)
Jul 06, 2015	31.52	32.12	31.30	31.53	1,175,201	-0.42(-1.31%)
Jul 02, 2015	32.46	31.95	31.95	31.95	904,739	-0.35(-1.09%)
Jul 01, 2015	32.41	32.45	31.93	32.30	1,314,760	+0.02(+0.06%)
Jun 30, 2015	32.46	32.63	31.89	32.29	1,674,737	+0.11(+0.33%)
Jun 29, 2015	33.07	33.27	32.04	32.18	1,307,965	-1.23(-3.68%)
Jun 26, 2015	33.55	33.81	33.38	33.41	1,429,966	-0.14(-0.41%)
Jun 25, 2015	33.86	33.91	33.46	33.54	761,400	-0.28(-0.84%)
Jun 24, 2015	34.40	34.40	33.52	33.83	779,356	-0.68(-1.98%)
Jun 23, 2015	34.28	34.55	34.16	34.51	827,549	+0.20(+0.60%)
Jun 22, 2015	34.06	34.39	33.94	34.31	1,238,869	+0.62(+1.85%)
Jun 19, 2015	33.29	34.03	33.18	33.68	2,468,167	+0.37(+1.11%)
Jun 18, 2015	32.79	33.39	32.74	33.31	1,108,711	+0.56(+1.70%)
Jun 17, 2015	32.74	33.13	32.39	32.75	1,145,071	+0.17(+0.51%)
Jun 16, 2015	32.28	32.67	31.86	32.59	912,105	+0.26(+0.82%)
Jun 15, 2015	32.59	32.64	31.69	32.32	1,669,511	-0.56(-1.69%)
Jun 12, 2015	32.71	33.00	32.54	32.88	634,035	+0.02(+0.06%)
Jun 11, 2015	33.09	33.09	32.56	32.86	981,685	-0.26(-0.80%)
Jun 10, 2015	33.13	33.37	32.81	33.12	960,008	+0.31(+0.95%)
Jun 09, 2015	32.75	32.98	32.57	32.81	887,099	+0.17(+0.51%)
Jun 08, 2015	33.38	33.47	32.64	32.65	908,514	-0.82(-2.45%)
Jun 05, 2015	32.75	33.54	32.69	33.47	1,198,482	+0.72(+2.21%)
Jun 04, 2015	32.73	33.03	32.64	32.74	1,274,818	-0.34(-1.03%)
Jun 03, 2015	32.64	33.20	32.46	33.09	1,152,387	+0.29(+0.89%)
Jun 02, 2015	32.55	32.99	32.45	32.79	936,821	+0.06(+0.18%)
Jun 01, 2015	32.22	32.85	32.12	32.73	1,431,452	+0.50(+1.54%)
May 29, 2015	31.85	32.34	31.51	32.24	1,586,090	+0.34(+1.07%)
May 28, 2015	31.57	31.90	31.24	31.89	1,109,112	+0.18(+0.55%)
May 27, 2015	31.92	32.06	31.51	31.72	2,562,378	+0.16(+0.49%)
May 26, 2015	31.96	31.99	31.33	31.56	1,182,379	-0.60(-1.85%)
May 22, 2015	32.35	32.16	32.16	32.16	1,157,718	-0.34(-1.05%)
May 21, 2015	33.05	33.33	32.48	32.50	1,984,293	-0.47(-1.42%)
May 20, 2015	32.74	33.16	32.55	32.97	1,722,612	+0.22(+0.69%)
May 19, 2015	33.14	33.18	32.37	32.74	1,242,811	-0.40(-1.21%)
May 18, 2015	32.70	33.18	32.50	33.14	1,472,276	+0.37(+1.13%)
May 15, 2015	32.95	33.06	32.39	32.77	1,511,929	-0.27(-0.83%)
May 14, 2015	32.61	33.18	32.43	33.05	2,313,608	+0.67(+2.08%)
May 13, 2015	30.50	32.73	30.35	32.37	3,582,990	+2.15(+7.10%)
May 12, 2015	30.49	31.40	29.57	30.23	4,011,121	-0.76(-2.46%)
May 11, 2015	30.78	31.08	30.67	30.99	1,454,079	+0.14(+0.44%)
May 08, 2015	31.23	31.41	30.71	30.85	1,228,509	+0.01(+0.03%)
May 07, 2015	30.37	31.00	30.37	30.84	1,331,650	+0.45(+1.48%)
May 06, 2015	30.70	30.74	30.20	30.39	984,216	-0.11(-0.35%)
May 05, 2015	31.14	31.50	30.38	30.50	1,129,992	-0.65(-2.10%)
May 04, 2015	31.14	31.52	31.01	31.15	1,132,302	+0.03(+0.09%)

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.