Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	33.40	35.52	32.90	35.52	16,166	+2.37(+7.14%)
Jul 30, 2015	33.77	34.27	33.09	33.15	10,982	-1.12(-3.27%)
Jul 29, 2015	34.15	35.14	33.34	34.27	11,635	+0.50(+1.48%)
Jul 28, 2015	33.02	34.08	33.02	33.77	2,267	+1.06(+3.24%)
Jul 27, 2015	34.08	34.15	32.71	32.71	23,699	-1.74(-5.06%)
Jul 24, 2015	35.08	35.21	33.59	34.46	14,789	-0.62(-1.78%)
Jul 23, 2015	35.83	36.39	34.89	35.08	7,898	-0.75(-2.09%)
Jul 22, 2015	36.14	36.76	35.39	35.83	13,001	-0.60(-1.66%)
Jul 21, 2015	36.64	36.83	35.95	36.43	19,390	-0.19(-0.51%)
Jul 20, 2015	36.89	36.89	35.52	36.62	5,895	-0.07(-0.18%)
Jul 17, 2015	35.52	36.69	35.27	36.69	6,187	+1.17(+3.29%)
Jul 16, 2015	35.21	35.97	35.14	35.52	5,770	+0.31(+0.88%)
Jul 15, 2015	34.83	35.77	34.71	35.21	14,215	-0.12(-0.35%)
Jul 14, 2015	35.52	35.83	34.77	35.33	23,072	-0.25(-0.70%)
Jul 13, 2015	36.33	36.64	35.58	35.58	6,431	-0.81(-2.23%)
Jul 10, 2015	35.83	36.58	35.70	36.39	11,205	+1.06(+3.00%)
Jul 09, 2015	35.52	36.02	35.33	35.33	5,151	-0.06(-0.18%)
Jul 08, 2015	34.89	35.52	34.64	35.39	11,550	-0.12(-0.35%)
Jul 07, 2015	35.21	35.52	33.96	35.52	14,421	+0.12(+0.35%)
Jul 06, 2015	35.39	35.77	35.21	35.39	3,890	-0.31(-0.87%)
Jul 02, 2015	36.02	35.70	35.70	35.70	6,804	-0.50(-1.38%)
Jul 01, 2015	35.83	36.26	35.58	36.20	2,814	+0.12(+0.35%)
Jun 30, 2015	34.77	36.33	34.77	36.08	5,482	+1.37(+3.95%)
Jun 29, 2015	35.52	35.58	34.64	34.71	4,340	-1.00(-2.79%)
Jun 26, 2015	35.70	36.02	34.89	35.70	7,991	-0.06(-0.17%)
Jun 25, 2015	36.45	36.47	35.45	35.77	12,141	-0.56(-1.54%)
Jun 24, 2015	36.58	36.89	35.83	36.33	6,224	-0.62(-1.69%)
Jun 23, 2015	35.83	37.08	35.58	36.95	4,705	+1.06(+2.95%)
Jun 22, 2015	35.39	35.95	34.96	35.89	9,027	+0.00(+0.00%)
Jun 19, 2015	35.89	35.95	35.31	35.89	5,515	+0.00(+0.00%)
Jun 18, 2015	35.33	36.14	34.77	35.89	13,252	+0.56(+1.59%)
Jun 17, 2015	35.58	36.02	34.89	35.33	16,237	-0.12(-0.35%)
Jun 16, 2015	35.39	35.64	35.08	35.45	4,135	-0.12(-0.35%)
Jun 15, 2015	35.70	36.05	35.33	35.58	7,147	-0.56(-1.55%)
Jun 12, 2015	37.01	37.07	36.00	36.14	12,003	-0.62(-1.69%)
Jun 11, 2015	36.95	37.14	36.26	36.76	6,912	-0.19(-0.51%)
Jun 10, 2015	37.32	37.70	36.89	36.95	24,759	-0.25(-0.67%)
Jun 09, 2015	36.58	37.32	36.39	37.20	10,074	+0.75(+2.05%)
Jun 08, 2015	36.51	36.76	36.08	36.45	4,385	+0.00(+0.00%)
Jun 05, 2015	35.89	36.45	35.33	36.45	4,379	+0.31(+0.86%)
Jun 04, 2015	35.77	36.33	34.77	36.14	11,940	+0.44(+1.22%)
Jun 03, 2015	35.90	36.08	35.40	35.70	8,315	-0.56(-1.55%)
Jun 02, 2015	36.58	37.01	36.02	36.26	7,875	-0.31(-0.85%)
Jun 01, 2015	35.52	37.01	34.96	36.58	33,126	+1.00(+2.80%)
May 29, 2015	35.33	35.83	34.64	35.58	13,462	+0.25(+0.71%)
May 28, 2015	35.52	35.58	34.27	35.33	3,791	-0.31(-0.87%)
May 27, 2015	34.27	35.83	34.12	35.64	16,424	+1.31(+3.81%)
May 26, 2015	33.59	34.33	33.24	34.33	8,496	+0.56(+1.66%)
May 22, 2015	33.96	33.77	33.77	33.77	8,874	-0.50(-1.45%)
May 21, 2015	34.27	35.08	34.21	34.27	7,176	+0.12(+0.36%)
May 20, 2015	34.52	34.64	33.90	34.15	6,498	-0.50(-1.44%)
May 19, 2015	35.27	35.74	34.58	34.64	8,972	-0.62(-1.77%)
May 18, 2015	35.39	36.08	35.08	35.27	18,936	+0.06(+0.18%)
May 15, 2015	35.45	35.89	34.77	35.21	7,200	-0.81(-2.25%)
May 14, 2015	34.83	36.68	34.40	36.02	25,991	+1.68(+4.90%)
May 13, 2015	34.71	34.71	34.02	34.33	3,881	-0.19(-0.54%)
May 12, 2015	34.71	34.83	33.96	34.52	2,934	-0.31(-0.89%)
May 11, 2015	34.83	34.89	34.40	34.83	5,705	+0.31(+0.90%)
May 08, 2015	33.83	35.52	33.56	34.52	19,518	+0.93(+2.78%)
May 07, 2015	33.65	33.96	33.34	33.59	8,810	+0.00(+0.00%)
May 06, 2015	34.02	34.02	33.15	33.59	5,175	-0.62(-1.82%)
May 05, 2015	34.40	34.40	33.90	34.21	2,645	-0.19(-0.54%)
May 04, 2015	34.64	34.64	33.96	34.40	5,527	-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.