Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	30.27	30.64	30.16	30.26	3,822,570	-0.10(-0.33%)
Jul 30, 2015	30.51	30.73	30.12	30.36	4,219,458	-0.17(-0.56%)
Jul 29, 2015	29.93	30.59	29.87	30.53	4,332,863	+0.49(+1.63%)
Jul 28, 2015	29.26	30.25	29.26	30.04	4,972,358	+0.83(+2.84%)
Jul 27, 2015	29.00	29.47	28.82	29.21	3,908,766	-0.10(-0.34%)
Jul 24, 2015	29.72	29.72	29.05	29.31	6,805,325	-0.36(-1.21%)
Jul 23, 2015	29.55	29.73	29.39	29.67	4,284,080	+0.21(+0.71%)
Jul 22, 2015	29.98	30.04	29.18	29.46	5,265,029	-0.62(-2.06%)
Jul 21, 2015	30.00	30.39	29.90	30.08	3,919,050	+0.08(+0.27%)
Jul 20, 2015	30.44	30.59	29.90	30.00	4,124,952	-0.41(-1.35%)
Jul 17, 2015	31.17	31.22	30.36	30.41	5,047,261	-0.88(-2.81%)
Jul 16, 2015	31.33	31.46	31.18	31.29	5,011,119	+0.17(+0.55%)
Jul 15, 2015	31.75	31.78	31.01	31.12	4,100,846	-0.82(-2.57%)
Jul 14, 2015	31.79	32.18	31.70	31.94	3,430,286	+0.11(+0.35%)
Jul 13, 2015	31.49	31.91	31.39	31.83	6,388,082	+0.55(+1.76%)
Jul 10, 2015	31.33	31.39	31.14	31.28	2,823,813	+0.20(+0.64%)
Jul 09, 2015	31.47	31.64	31.08	31.08	3,400,144	+0.04(+0.13%)
Jul 08, 2015	31.63	31.87	30.93	31.04	4,466,633	-0.69(-2.17%)
Jul 07, 2015	31.16	31.88	30.87	31.73	5,724,196	+0.63(+2.03%)
Jul 06, 2015	31.57	31.60	31.06	31.10	5,464,913	-0.83(-2.60%)
Jul 02, 2015	31.80	31.93	31.93	31.93	4,191,900	+0.08(+0.25%)
Jul 01, 2015	32.84	32.84	31.68	31.85	7,007,387	-0.75(-2.30%)
Jun 30, 2015	32.57	32.77	32.30	32.60	4,049,385	+0.39(+1.21%)
Jun 29, 2015	32.40	32.83	32.19	32.21	3,528,956	-0.59(-1.80%)
Jun 26, 2015	32.54	32.94	32.35	32.80	4,146,060	+0.25(+0.77%)
Jun 25, 2015	33.20	33.27	32.55	32.55	3,309,454	-0.68(-2.05%)
Jun 24, 2015	33.22	33.52	33.14	33.23	2,443,995	-0.17(-0.51%)
Jun 23, 2015	33.08	33.42	32.95	33.40	3,485,521	+0.35(+1.06%)
Jun 22, 2015	32.98	33.32	32.82	33.05	6,429,037	+0.40(+1.23%)
Jun 19, 2015	32.88	32.99	32.48	32.65	4,504,207	-0.35(-1.06%)
Jun 18, 2015	33.06	33.23	32.89	33.00	3,807,543	-0.02(-0.06%)
Jun 17, 2015	33.04	33.11	32.70	33.02	2,775,119	+0.11(+0.33%)
Jun 16, 2015	32.93	33.12	32.63	32.91	4,290,116	-0.04(-0.12%)
Jun 15, 2015	32.74	33.03	32.52	32.95	3,248,014	+0.01(+0.03%)
Jun 12, 2015	33.02	33.14	32.90	32.94	4,077,050	-0.22(-0.66%)
Jun 11, 2015	33.73	33.78	33.05	33.16	5,461,859	-0.52(-1.54%)
Jun 10, 2015	34.15	34.41	33.68	33.68	3,243,611	-0.15(-0.44%)
Jun 09, 2015	34.13	34.20	33.79	33.83	2,627,555	+0.01(+0.03%)
Jun 08, 2015	33.94	34.09	33.79	33.82	3,315,294	-0.26(-0.76%)
Jun 05, 2015	34.08	34.24	33.81	34.08	3,929,178	-0.15(-0.44%)
Jun 04, 2015	34.62	34.77	34.04	34.23	3,462,768	-0.58(-1.67%)
Jun 03, 2015	34.80	34.98	34.58	34.81	3,159,812	-0.11(-0.32%)
Jun 02, 2015	34.77	35.10	34.61	34.92	3,066,779	+0.25(+0.72%)
Jun 01, 2015	35.20	35.20	34.61	34.67	3,483,028	-0.50(-1.42%)
May 29, 2015	35.06	35.38	34.74	35.17	6,710,291	+0.16(+0.46%)
May 28, 2015	35.33	35.39	34.68	35.01	4,589,076	-0.51(-1.44%)
May 27, 2015	35.23	35.54	35.09	35.52	4,402,098	+0.33(+0.94%)
May 26, 2015	35.89	35.91	35.14	35.19	3,626,368	-0.91(-2.52%)
May 22, 2015	35.98	36.10	36.10	36.10	2,856,400	-0.08(-0.22%)
May 21, 2015	36.05	36.39	35.93	36.18	3,055,441	+0.29(+0.81%)
May 20, 2015	35.73	35.98	35.68	35.89	2,604,314	+0.01(+0.03%)
May 19, 2015	36.19	36.26	35.83	35.88	2,614,010	-0.45(-1.24%)
May 18, 2015	36.52	36.56	36.27	36.33	2,765,196	-0.22(-0.60%)
May 15, 2015	36.32	36.57	36.17	36.55	3,131,011	+0.14(+0.38%)
May 14, 2015	36.62	36.95	36.36	36.41	3,432,073	+0.14(+0.39%)
May 13, 2015	36.62	37.02	36.04	36.27	3,252,877	-0.01(-0.03%)
May 12, 2015	36.00	36.50	35.87	36.28	4,417,214	+0.25(+0.69%)
May 11, 2015	36.72	36.76	35.92	36.03	3,243,026	-1.00(-2.70%)
May 08, 2015	36.47	37.13	36.02	37.03	4,028,003	+0.94(+2.60%)
May 07, 2015	36.40	36.50	35.98	36.09	5,006,182	-0.29(-0.80%)
May 06, 2015	37.00	37.42	36.12	36.38	5,318,771	-0.50(-1.36%)
May 05, 2015	37.40	37.50	36.70	36.88	4,244,907	-0.39(-1.05%)
May 04, 2015	37.58	37.73	37.23	37.27	2,176,683	-0.21(-0.56%)

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.