Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	30.34	30.35	29.85	29.86	513,305	-0.13(-0.43%)
Jul 30, 2015	30.19	30.46	29.88	29.99	502,202	+0.03(+0.10%)
Jul 29, 2015	29.82	30.14	29.82	29.96	392,722	+0.37(+1.26%)
Jul 28, 2015	29.62	29.78	29.32	29.59	620,492	+0.41(+1.41%)
Jul 27, 2015	29.31	29.45	29.10	29.18	671,797	+0.04(+0.15%)
Jul 24, 2015	29.68	29.71	28.97	29.14	599,705	-0.94(-3.13%)
Jul 23, 2015	30.27	30.46	29.96	30.08	458,383	-0.47(-1.55%)
Jul 22, 2015	30.85	30.88	30.39	30.55	978,508	-0.45(-1.44%)
Jul 21, 2015	30.91	31.30	30.81	31.00	811,248	+0.29(+0.96%)
Jul 20, 2015	30.56	30.98	30.39	30.70	540,365	+0.09(+0.31%)
Jul 17, 2015	31.29	31.29	30.55	30.61	725,128	-1.21(-3.80%)
Jul 16, 2015	32.22	32.22	31.58	31.82	653,397	-1.12(-3.41%)
Jul 15, 2015	33.11	33.71	32.68	32.94	864,600	-1.61(-4.66%)
Jul 14, 2015	34.35	34.73	34.32	34.55	551,545	+0.03(+0.08%)
Jul 13, 2015	33.41	34.65	33.38	34.52	816,525	+1.14(+3.40%)
Jul 10, 2015	33.49	33.54	33.27	33.39	382,791	-0.11(-0.32%)
Jul 09, 2015	33.91	34.15	33.43	33.50	353,794	+0.11(+0.32%)
Jul 08, 2015	34.29	34.29	33.39	33.39	653,983	-1.40(-4.01%)
Jul 07, 2015	34.75	35.01	34.39	34.78	1,015,684	-0.65(-1.83%)
Jul 06, 2015	35.46	35.52	35.07	35.43	834,392	-1.13(-3.09%)
Jul 02, 2015	36.08	36.56	36.56	36.56	734,378	+1.10(+3.10%)
Jul 01, 2015	35.89	36.11	35.34	35.46	345,953	+0.15(+0.43%)
Jun 30, 2015	36.11	36.11	35.19	35.31	601,115	-0.36(-1.01%)
Jun 29, 2015	35.99	36.10	35.58	35.67	337,131	-0.51(-1.41%)
Jun 26, 2015	36.45	36.50	35.94	36.18	365,479	-0.19(-0.52%)
Jun 25, 2015	36.61	36.63	36.28	36.37	424,605	-0.31(-0.86%)
Jun 24, 2015	37.01	37.11	36.62	36.68	252,796	-0.49(-1.32%)
Jun 23, 2015	36.97	37.27	36.92	37.17	780,469	+0.66(+1.80%)
Jun 22, 2015	36.58	36.95	36.28	36.52	760,711	+1.25(+3.54%)
Jun 19, 2015	35.26	35.47	35.11	35.27	740,546	-0.01(-0.02%)
Jun 18, 2015	34.92	35.40	34.80	35.27	584,233	+0.21(+0.61%)
Jun 17, 2015	35.01	35.15	34.36	35.06	370,284	-0.48(-1.36%)
Jun 16, 2015	35.64	35.68	35.40	35.55	251,373	-0.36(-1.01%)
Jun 15, 2015	35.97	36.11	35.81	35.91	239,842	-0.14(-0.40%)
Jun 12, 2015	36.09	36.13	35.85	36.05	406,783	-0.93(-2.53%)
Jun 11, 2015	37.09	37.19	36.89	36.99	154,224	+0.07(+0.19%)
Jun 10, 2015	36.82	37.19	36.73	36.92	250,679	+0.14(+0.39%)
Jun 09, 2015	36.87	37.06	36.67	36.77	354,774	+0.29(+0.78%)
Jun 08, 2015	36.57	36.59	36.32	36.49	257,595	-0.17(-0.47%)
Jun 05, 2015	36.74	36.94	36.55	36.66	379,086	-0.87(-2.32%)
Jun 04, 2015	37.68	37.96	37.44	37.53	437,213	-0.94(-2.45%)
Jun 03, 2015	38.38	38.73	38.18	38.47	442,890	-0.76(-1.95%)
Jun 02, 2015	38.49	39.29	38.45	39.23	324,050	+1.08(+2.82%)
Jun 01, 2015	38.32	38.45	38.08	38.16	316,689	-0.91(-2.32%)
May 29, 2015	39.08	39.38	38.91	39.06	358,026	+0.07(+0.18%)
May 28, 2015	38.87	39.02	38.42	38.99	476,228	-0.13(-0.33%)
May 27, 2015	38.83	39.28	38.73	39.12	434,691	-0.60(-1.51%)
May 26, 2015	40.20	40.36	39.63	39.72	248,291	-0.61(-1.52%)
May 22, 2015	40.20	40.33	40.33	40.33	178,877	-0.01(-0.02%)
May 21, 2015	40.24	40.46	40.19	40.34	297,915	-0.39(-0.96%)
May 20, 2015	40.62	40.87	40.47	40.73	214,070	+0.19(+0.46%)
May 19, 2015	41.02	41.02	40.45	40.55	374,925	-0.58(-1.41%)
May 18, 2015	41.37	41.59	41.07	41.12	237,585	-0.42(-1.01%)
May 15, 2015	41.48	41.76	41.24	41.54	317,689	-0.63(-1.49%)
May 14, 2015	42.16	42.65	42.09	42.17	294,419	+0.00(+0.00%)
May 13, 2015	42.29	42.48	42.10	42.17	193,768	+0.17(+0.41%)
May 12, 2015	41.53	42.54	41.37	42.00	928,931	-0.12(-0.29%)
May 11, 2015	42.03	42.43	42.03	42.12	331,242	-0.81(-1.88%)
May 08, 2015	42.81	43.09	42.63	42.93	235,472	+0.34(+0.80%)
May 07, 2015	42.91	42.94	42.40	42.59	331,807	-1.07(-2.45%)
May 06, 2015	43.96	44.19	43.52	43.66	643,122	+0.54(+1.26%)
May 05, 2015	43.16	43.35	42.99	43.11	312,259	+0.16(+0.38%)
May 04, 2015	43.14	43.29	42.89	42.95	312,053	+0.76(+1.79%)

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.