Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	32.52	32.90	32.12	32.62	3,953,575	-0.38(-1.15%)
Jul 30, 2015	33.52	33.69	32.89	33.00	1,500,761	-0.68(-2.02%)
Jul 29, 2015	33.44	33.84	33.43	33.68	1,197,733	+0.02(+0.06%)
Jul 28, 2015	33.65	33.88	32.92	33.66	1,414,500	+0.20(+0.60%)
Jul 27, 2015	33.63	33.63	33.00	33.46	1,495,805	-0.26(-0.76%)
Jul 24, 2015	34.31	34.36	33.47	33.72	1,895,351	-0.60(-1.76%)
Jul 23, 2015	34.88	35.12	34.17	34.32	1,188,031	-0.54(-1.55%)
Jul 22, 2015	34.80	35.08	34.60	34.86	1,141,602	-0.02(-0.06%)
Jul 21, 2015	35.39	35.68	34.85	34.88	1,541,653	-0.57(-1.61%)
Jul 20, 2015	35.03	35.74	35.03	35.45	979,213	+0.27(+0.77%)
Jul 17, 2015	35.91	36.02	35.15	35.18	1,443,673	-0.92(-2.55%)
Jul 16, 2015	35.42	36.19	35.32	36.10	1,076,972	+0.72(+2.02%)
Jul 15, 2015	36.17	36.17	35.33	35.38	1,227,568	-0.88(-2.41%)
Jul 14, 2015	36.51	36.99	36.09	36.26	2,758,086	+0.88(+2.49%)
Jul 13, 2015	35.61	35.72	34.94	35.38	1,264,595	+0.02(+0.06%)
Jul 10, 2015	35.27	35.51	34.89	35.36	839,228	+0.31(+0.88%)
Jul 09, 2015	35.86	35.90	34.95	35.05	1,383,767	-0.35(-0.99%)
Jul 08, 2015	35.82	36.08	35.16	35.40	2,061,869	-0.57(-1.58%)
Jul 07, 2015	35.72	36.10	35.43	35.97	1,909,013	+0.40(+1.12%)
Jul 06, 2015	35.38	35.83	35.03	35.57	2,534,068	-0.02(-0.06%)
Jul 02, 2015	35.54	35.59	35.59	35.59	1,826,400	+0.09(+0.25%)
Jul 01, 2015	35.06	35.65	35.00	35.50	1,794,428	+0.50(+1.43%)
Jun 30, 2015	35.10	35.28	34.75	35.00	1,488,232	+0.12(+0.34%)
Jun 29, 2015	35.41	35.47	34.84	34.88	1,809,172	-0.78(-2.20%)
Jun 26, 2015	35.55	35.93	35.37	35.66	1,899,377	+0.30(+0.83%)
Jun 25, 2015	35.32	35.65	35.18	35.37	1,682,036	+0.01(+0.03%)
Jun 24, 2015	35.83	35.96	35.32	35.36	1,123,270	-0.41(-1.16%)
Jun 23, 2015	35.32	35.91	35.32	35.77	1,054,217	+0.38(+1.06%)
Jun 22, 2015	35.27	35.49	35.14	35.40	1,129,827	+0.32(+0.91%)
Jun 19, 2015	35.14	35.45	34.96	35.08	2,656,443	-0.12(-0.34%)
Jun 18, 2015	35.19	35.59	35.04	35.20	1,512,305	+0.19(+0.53%)
Jun 17, 2015	35.09	35.39	34.87	35.02	1,395,850	-0.13(-0.38%)
Jun 16, 2015	35.01	35.28	34.92	35.15	1,863,473	+0.16(+0.46%)
Jun 15, 2015	35.37	35.54	34.92	34.99	2,067,512	-0.55(-1.55%)
Jun 12, 2015	35.48	35.82	35.18	35.54	1,672,767	+0.48(+1.38%)
Jun 11, 2015	35.43	35.55	34.97	35.05	2,734,573	-0.10(-0.30%)
Jun 10, 2015	36.37	36.37	34.76	35.16	5,319,007	-0.92(-2.55%)
Jun 09, 2015	36.03	36.31	35.64	36.08	1,796,388	-0.04(-0.10%)
Jun 08, 2015	36.21	36.60	36.11	36.12	1,735,469	-0.23(-0.62%)
Jun 05, 2015	36.18	36.93	36.06	36.34	3,151,465	-0.03(-0.08%)
Jun 04, 2015	35.91	36.74	35.63	36.37	4,936,804	+0.38(+1.07%)
Jun 03, 2015	34.87	36.29	34.66	35.98	5,331,644	+1.35(+3.91%)
Jun 02, 2015	34.82	34.97	34.50	34.63	1,645,843	-0.33(-0.94%)
Jun 01, 2015	34.62	35.00	34.23	34.96	2,824,376	+0.58(+1.69%)
May 29, 2015	34.68	34.68	34.05	34.38	2,204,915	-0.28(-0.81%)
May 28, 2015	35.03	35.32	34.64	34.66	1,920,320	-0.32(-0.90%)
May 27, 2015	34.91	35.44	34.85	34.98	3,817,884	+0.01(+0.01%)
May 26, 2015	34.74	35.09	34.71	34.97	4,272,807	+0.13(+0.37%)
May 22, 2015	34.65	34.84	34.84	34.84	3,117,800	+0.31(+0.90%)
May 21, 2015	34.00	34.63	33.90	34.53	3,292,733	+0.41(+1.20%)
May 20, 2015	34.61	34.62	33.77	34.12	5,322,148	-0.49(-1.42%)
May 19, 2015	34.89	35.18	33.33	34.61	26,078,020	-6.11(-15.00%)
May 18, 2015	40.17	40.88	39.80	40.72	8,515,806	+1.13(+2.85%)
May 15, 2015	39.44	40.27	39.29	39.59	2,754,649	+0.28(+0.71%)
May 14, 2015	41.28	41.28	39.29	39.31	2,808,190	-0.72(-1.80%)
May 13, 2015	40.26	40.53	39.76	40.03	1,566,533	-0.11(-0.27%)
May 12, 2015	40.39	40.41	39.69	40.14	1,489,247	-0.44(-1.08%)
May 11, 2015	40.57	40.92	40.33	40.58	1,404,273	-0.09(-0.22%)
May 08, 2015	40.84	41.14	40.57	40.67	1,259,738	+0.01(+0.02%)
May 07, 2015	40.74	41.15	40.56	40.66	1,414,297	+0.00(+0.00%)
May 06, 2015	40.43	40.69	39.91	40.66	1,143,772	+0.26(+0.64%)
May 05, 2015	40.36	40.74	40.03	40.40	1,169,879	-0.14(-0.35%)
May 04, 2015	40.88	41.19	40.46	40.54	1,696,267	+0.14(+0.35%)

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.