Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	33.39	35.50	32.89	35.50	16,172	+2.37(+7.14%)
Jul 30, 2015	33.76	34.26	33.08	33.14	10,986	-1.12(-3.27%)
Jul 29, 2015	34.13	35.13	33.32	34.26	11,639	+0.50(+1.48%)
Jul 28, 2015	33.01	34.07	33.01	33.76	2,268	+1.06(+3.24%)
Jul 27, 2015	34.07	34.13	32.70	32.70	23,707	-1.74(-5.06%)
Jul 24, 2015	35.07	35.19	33.57	34.45	14,795	-0.62(-1.78%)
Jul 23, 2015	35.82	36.38	34.88	35.07	7,901	-0.75(-2.09%)
Jul 22, 2015	36.13	36.75	35.38	35.82	13,005	-0.60(-1.66%)
Jul 21, 2015	36.63	36.81	35.94	36.42	19,397	-0.19(-0.51%)
Jul 20, 2015	36.87	36.87	35.50	36.61	5,897	-0.07(-0.18%)
Jul 17, 2015	35.50	36.67	35.26	36.67	6,189	+1.17(+3.29%)
Jul 16, 2015	35.19	35.96	35.13	35.50	5,772	+0.31(+0.88%)
Jul 15, 2015	34.82	35.75	34.69	35.19	14,221	-0.12(-0.35%)
Jul 14, 2015	35.50	35.82	34.76	35.32	23,080	-0.25(-0.70%)
Jul 13, 2015	36.31	36.63	35.57	35.57	6,434	-0.81(-2.23%)
Jul 10, 2015	35.82	36.56	35.69	36.38	11,209	+1.06(+3.00%)
Jul 09, 2015	35.50	36.00	35.32	35.32	5,153	-0.06(-0.18%)
Jul 08, 2015	34.88	35.50	34.63	35.38	11,554	-0.12(-0.35%)
Jul 07, 2015	35.19	35.50	33.95	35.50	14,426	+0.12(+0.35%)
Jul 06, 2015	35.38	35.75	35.19	35.38	3,891	-0.31(-0.87%)
Jul 02, 2015	36.00	35.69	35.69	35.69	6,807	-0.50(-1.38%)
Jul 01, 2015	35.82	36.25	35.57	36.19	2,815	+0.12(+0.35%)
Jun 30, 2015	34.76	36.31	34.76	36.06	5,484	+1.37(+3.95%)
Jun 29, 2015	35.50	35.57	34.63	34.69	4,342	-1.00(-2.79%)
Jun 26, 2015	35.69	36.00	34.88	35.69	7,993	-0.06(-0.17%)
Jun 25, 2015	36.44	36.46	35.44	35.75	12,146	-0.56(-1.54%)
Jun 24, 2015	36.56	36.87	35.82	36.31	6,226	-0.62(-1.69%)
Jun 23, 2015	35.82	37.06	35.57	36.94	4,707	+1.06(+2.95%)
Jun 22, 2015	35.38	35.94	34.94	35.88	9,030	+0.00(+0.00%)
Jun 19, 2015	35.88	35.94	35.30	35.88	5,517	+0.00(+0.00%)
Jun 18, 2015	35.32	36.13	34.76	35.88	13,257	+0.56(+1.59%)
Jun 17, 2015	35.57	36.00	34.88	35.32	16,243	-0.12(-0.35%)
Jun 16, 2015	35.38	35.63	35.07	35.44	4,136	-0.12(-0.35%)
Jun 15, 2015	35.69	36.04	35.32	35.57	7,150	-0.56(-1.55%)
Jun 12, 2015	37.00	37.06	35.99	36.13	12,007	-0.62(-1.69%)
Jun 11, 2015	36.94	37.12	36.25	36.75	6,915	-0.19(-0.51%)
Jun 10, 2015	37.31	37.68	36.87	36.94	24,768	-0.25(-0.67%)
Jun 09, 2015	36.56	37.31	36.38	37.19	10,078	+0.75(+2.05%)
Jun 08, 2015	36.50	36.75	36.06	36.44	4,387	+0.00(+0.00%)
Jun 05, 2015	35.88	36.44	35.32	36.44	4,380	+0.31(+0.86%)
Jun 04, 2015	35.75	36.31	34.76	36.13	11,944	+0.44(+1.22%)
Jun 03, 2015	35.89	36.06	35.39	35.69	8,318	-0.56(-1.55%)
Jun 02, 2015	36.56	37.00	36.00	36.25	7,878	-0.31(-0.85%)
Jun 01, 2015	35.50	37.00	34.94	36.56	33,138	+1.00(+2.80%)
May 29, 2015	35.32	35.82	34.63	35.57	13,467	+0.25(+0.71%)
May 28, 2015	35.50	35.57	34.26	35.32	3,792	-0.31(-0.87%)
May 27, 2015	34.26	35.82	34.10	35.63	16,430	+1.31(+3.81%)
May 26, 2015	33.57	34.32	33.22	34.32	8,499	+0.56(+1.66%)
May 22, 2015	33.95	33.76	33.76	33.76	8,878	-0.50(-1.45%)
May 21, 2015	34.26	35.07	34.20	34.26	7,179	+0.12(+0.36%)
May 20, 2015	34.51	34.63	33.88	34.13	6,500	-0.50(-1.44%)
May 19, 2015	35.26	35.73	34.57	34.63	8,975	-0.62(-1.77%)
May 18, 2015	35.38	36.06	35.07	35.26	18,943	+0.06(+0.18%)
May 15, 2015	35.44	35.88	34.76	35.19	7,203	-0.81(-2.25%)
May 14, 2015	34.82	36.67	34.38	36.00	26,000	+1.68(+4.90%)
May 13, 2015	34.69	34.69	34.01	34.32	3,882	-0.19(-0.54%)
May 12, 2015	34.69	34.82	33.95	34.51	2,935	-0.31(-0.89%)
May 11, 2015	34.82	34.88	34.38	34.82	5,707	+0.31(+0.90%)
May 08, 2015	33.82	35.50	33.54	34.51	19,525	+0.93(+2.78%)
May 07, 2015	33.64	33.95	33.32	33.57	8,813	+0.00(+0.00%)
May 06, 2015	34.01	34.01	33.14	33.57	5,177	-0.62(-1.82%)
May 05, 2015	34.38	34.38	33.88	34.20	2,646	-0.19(-0.54%)
May 04, 2015	34.63	34.63	33.95	34.38	5,529	-0.12(-0.36%)

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.