Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	32.52	33.66	31.90	32.21	12,812,601	-0.44(-1.35%)
Jul 30, 2015	32.07	32.95	31.97	32.65	12,527,254	+1.19(+3.78%)
Jul 29, 2015	31.03	31.56	30.76	31.46	7,775,934	+0.35(+1.13%)
Jul 28, 2015	30.62	31.18	30.41	31.11	7,048,822	+0.61(+2.00%)
Jul 27, 2015	30.01	30.70	29.69	30.50	7,667,581	+0.38(+1.25%)
Jul 24, 2015	30.67	30.71	29.80	30.12	8,324,941	-0.44(-1.44%)
Jul 23, 2015	30.13	31.32	29.77	30.56	13,706,323	-0.67(-2.14%)
Jul 22, 2015	30.54	31.32	30.07	31.23	12,197,187	+0.60(+1.97%)
Jul 21, 2015	30.39	30.94	30.37	30.62	5,803,701	+0.24(+0.80%)
Jul 20, 2015	30.71	30.71	29.92	30.38	9,336,442	-0.27(-0.87%)
Jul 17, 2015	30.49	30.97	30.11	30.65	9,559,661	+0.16(+0.52%)
Jul 16, 2015	30.15	30.77	30.14	30.49	7,656,873	+0.38(+1.27%)
Jul 15, 2015	30.45	30.87	29.94	30.11	8,346,982	-0.20(-0.65%)
Jul 14, 2015	29.68	30.54	29.61	30.30	10,269,606	+0.85(+2.87%)
Jul 13, 2015	28.80	29.84	28.33	29.46	13,959,363	+0.21(+0.72%)
Jul 10, 2015	29.64	29.72	29.00	29.25	5,483,069	-0.06(-0.20%)
Jul 09, 2015	30.00	30.09	29.30	29.30	4,198,226	-0.23(-0.78%)
Jul 08, 2015	30.26	30.32	29.31	29.53	7,420,147	-0.90(-2.97%)
Jul 07, 2015	29.94	30.53	29.10	30.44	9,625,632	+0.51(+1.70%)
Jul 06, 2015	30.22	30.35	29.73	29.93	7,232,848	-0.72(-2.35%)
Jul 02, 2015	30.43	30.65	30.65	30.65	7,405,543	+0.37(+1.22%)
Jul 01, 2015	30.47	30.62	29.81	30.28	8,067,726	+0.04(+0.15%)
Jun 30, 2015	31.56	31.56	30.18	30.23	12,489,409	-0.97(-3.10%)
Jun 29, 2015	31.17	31.83	30.95	31.20	9,992,608	-0.66(-2.08%)
Jun 26, 2015	31.83	32.46	31.51	31.86	9,911,082	-0.40(-1.24%)
Jun 25, 2015	33.05	33.05	32.06	32.26	8,572,837	-0.81(-2.46%)
Jun 24, 2015	33.27	33.41	32.86	33.08	4,977,724	-0.20(-0.61%)
Jun 23, 2015	34.24	34.37	33.16	33.28	7,903,112	-1.00(-2.92%)
Jun 22, 2015	34.17	34.37	33.95	34.29	2,911,980	+0.33(+0.97%)
Jun 19, 2015	34.39	34.47	33.89	33.96	7,549,393	-0.50(-1.46%)
Jun 18, 2015	33.92	34.51	33.75	34.46	3,538,488	+0.61(+1.81%)
Jun 17, 2015	33.85	34.17	33.59	33.85	3,155,031	-0.01(-0.04%)
Jun 16, 2015	33.86	34.07	33.77	33.86	4,146,560	-0.11(-0.32%)
Jun 15, 2015	33.88	34.23	33.59	33.97	5,048,710	-0.11(-0.34%)
Jun 12, 2015	34.31	34.57	34.00	34.09	3,558,025	-0.48(-1.38%)
Jun 11, 2015	34.26	34.69	34.06	34.56	4,549,186	+0.45(+1.32%)
Jun 10, 2015	33.79	34.31	33.58	34.11	4,767,935	+0.62(+1.84%)
Jun 09, 2015	33.84	33.87	33.24	33.49	6,583,106	-0.27(-0.79%)
Jun 08, 2015	34.54	34.59	33.52	33.76	5,922,132	-0.88(-2.55%)
Jun 05, 2015	34.52	34.72	34.24	34.65	3,929,239	-0.07(-0.20%)
Jun 04, 2015	35.41	35.42	34.56	34.72	5,196,615	-0.72(-2.02%)
Jun 03, 2015	35.34	35.72	35.24	35.43	2,836,384	+0.24(+0.68%)
Jun 02, 2015	35.19	35.49	34.98	35.19	4,102,591	+0.06(+0.16%)
Jun 01, 2015	35.48	35.54	34.98	35.14	3,793,257	-0.28(-0.79%)
May 29, 2015	35.88	35.90	35.17	35.42	4,259,129	-0.46(-1.29%)
May 28, 2015	35.40	36.24	35.40	35.88	5,856,399	+0.65(+1.85%)
May 27, 2015	34.85	35.50	34.77	35.22	3,585,533	+0.48(+1.37%)
May 26, 2015	35.31	35.43	34.61	34.75	4,317,761	-0.76(-2.15%)
May 22, 2015	35.28	35.51	35.51	35.51	2,741,670	+0.27(+0.76%)
May 21, 2015	34.65	35.40	34.56	35.24	4,534,264	+0.49(+1.41%)
May 20, 2015	34.99	35.28	34.66	34.75	4,954,395	-0.35(-1.00%)
May 19, 2015	36.22	36.27	34.60	35.10	10,246,082	-1.11(-3.08%)
May 18, 2015	36.08	36.41	36.00	36.22	2,810,777	+0.01(+0.02%)
May 15, 2015	36.71	36.84	36.19	36.21	3,613,302	-0.34(-0.94%)
May 14, 2015	36.26	36.63	36.14	36.55	2,385,610	+0.53(+1.48%)
May 13, 2015	36.13	36.49	35.96	36.02	2,598,073	+0.27(+0.77%)
May 12, 2015	35.81	35.82	35.39	35.75	2,492,262	-0.38(-1.06%)
May 11, 2015	36.51	36.58	36.08	36.13	2,767,045	-0.30(-0.83%)
May 08, 2015	36.22	36.57	36.01	36.43	3,791,792	+0.51(+1.43%)
May 07, 2015	35.94	36.31	35.70	35.92	3,599,560	+0.09(+0.25%)
May 06, 2015	36.84	36.89	35.41	35.83	5,499,254	-0.90(-2.44%)
May 05, 2015	37.35	37.54	36.47	36.73	6,552,058	-0.96(-2.55%)
May 04, 2015	37.91	38.10	37.39	37.69	3,259,226	-0.27(-0.70%)

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.