Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	27.40	27.60	27.10	27.54	3,783,222	-0.07(-0.25%)
Jul 30, 2015	28.46	28.46	26.82	27.61	11,174,325	-2.77(-9.12%)
Jul 29, 2015	30.30	30.92	29.93	30.38	5,158,533	+1.06(+3.62%)
Jul 28, 2015	30.11	30.11	29.07	29.32	4,405,153	-0.68(-2.27%)
Jul 27, 2015	30.38	30.40	29.78	30.00	2,368,630	-0.70(-2.28%)
Jul 24, 2015	31.37	32.00	30.64	30.70	3,585,392	-0.67(-2.14%)
Jul 23, 2015	31.67	31.92	31.21	31.37	2,066,437	-0.27(-0.85%)
Jul 22, 2015	30.66	31.65	30.57	31.64	2,412,688	+0.62(+2.00%)
Jul 21, 2015	31.16	31.42	30.84	31.02	2,617,313	-0.16(-0.51%)
Jul 20, 2015	30.28	31.81	29.33	31.18	8,259,098	+0.92(+3.04%)
Jul 17, 2015	29.55	32.09	29.12	30.26	5,704,325	+0.78(+2.65%)
Jul 16, 2015	29.61	29.61	29.29	29.48	1,123,285	+0.05(+0.17%)
Jul 15, 2015	29.44	29.68	29.20	29.43	2,125,482	+0.12(+0.41%)
Jul 14, 2015	29.14	29.60	29.05	29.31	2,790,584	+0.23(+0.79%)
Jul 13, 2015	29.53	29.68	29.08	29.08	1,344,647	-0.19(-0.65%)
Jul 10, 2015	29.47	29.52	29.00	29.27	1,466,398	+0.18(+0.62%)
Jul 09, 2015	29.64	29.78	29.00	29.09	897,818	-0.22(-0.75%)
Jul 08, 2015	29.74	29.88	29.14	29.31	1,035,069	-0.69(-2.30%)
Jul 07, 2015	29.85	30.16	29.13	30.00	1,900,818	+0.15(+0.50%)
Jul 06, 2015	29.75	30.03	29.67	29.85	1,378,960	-0.17(-0.57%)
Jul 02, 2015	30.33	30.02	30.02	30.02	1,594,400	-0.29(-0.96%)
Jul 01, 2015	30.43	30.45	30.01	30.31	2,147,300	+0.21(+0.70%)
Jun 30, 2015	30.42	30.49	30.03	30.10	2,778,688	-0.02(-0.07%)
Jun 29, 2015	30.65	31.01	30.10	30.12	2,260,360	-0.94(-3.03%)
Jun 26, 2015	31.30	31.54	30.94	31.06	2,484,798	-0.24(-0.77%)
Jun 25, 2015	31.79	32.12	31.29	31.30	6,654,602	-1.72(-5.21%)
Jun 24, 2015	33.64	33.69	32.81	33.02	2,669,256	-0.78(-2.31%)
Jun 23, 2015	33.62	34.05	33.50	33.80	2,101,499	+0.18(+0.54%)
Jun 22, 2015	33.93	33.99	33.40	33.62	2,226,891	-0.08(-0.24%)
Jun 19, 2015	33.70	34.14	33.15	33.70	3,965,078	-0.03(-0.09%)
Jun 18, 2015	33.77	33.98	33.37	33.73	3,316,146	-0.02(-0.06%)
Jun 17, 2015	34.65	34.65	33.63	33.75	7,248,108	-0.98(-2.82%)
Jun 16, 2015	31.32	36.50	31.27	34.73	12,334,898	+3.36(+10.71%)
Jun 15, 2015	31.14	31.37	30.79	31.37	1,258,586	-0.15(-0.48%)
Jun 12, 2015	30.48	31.61	30.29	31.52	2,704,731	+0.84(+2.74%)
Jun 11, 2015	30.08	30.68	30.06	30.68	1,609,067	+0.56(+1.86%)
Jun 10, 2015	30.05	30.46	29.75	30.12	2,106,805	+0.15(+0.50%)
Jun 09, 2015	30.08	30.36	29.72	29.97	2,216,209	-0.12(-0.40%)
Jun 08, 2015	30.97	31.01	30.04	30.09	1,223,249	-0.87(-2.81%)
Jun 05, 2015	30.54	31.02	30.41	30.96	945,353	+0.30(+0.98%)
Jun 04, 2015	30.75	30.98	30.53	30.66	814,776	-0.29(-0.94%)
Jun 03, 2015	30.62	31.19	30.52	30.95	1,370,806	+0.37(+1.21%)
Jun 02, 2015	30.01	30.70	29.77	30.58	1,934,602	+0.45(+1.49%)
Jun 01, 2015	30.17	30.27	29.90	30.13	830,874	+0.08(+0.27%)
May 29, 2015	30.15	30.25	29.96	30.05	1,012,843	-0.09(-0.30%)
May 28, 2015	29.79	30.24	29.79	30.14	967,540	+0.17(+0.57%)
May 27, 2015	29.84	30.08	29.81	29.97	761,349	+0.21(+0.71%)
May 26, 2015	30.30	30.30	29.70	29.76	1,156,110	-0.70(-2.30%)
May 22, 2015	30.67	30.46	30.46	30.46	984,400	+0.29(+0.96%)
May 21, 2015	29.95	30.30	29.79	30.17	872,038	+0.13(+0.43%)
May 20, 2015	30.17	30.27	29.95	30.04	1,109,764	-0.14(-0.46%)
May 19, 2015	30.30	30.31	29.97	30.18	1,337,694	-0.05(-0.17%)
May 18, 2015	29.77	30.24	29.50	30.23	2,179,213	+0.37(+1.24%)
May 15, 2015	28.87	30.20	28.58	29.86	4,494,942	+1.04(+3.61%)
May 14, 2015	28.64	28.89	28.44	28.82	924,944	+0.42(+1.48%)
May 13, 2015	28.15	28.45	28.04	28.40	797,984	+0.33(+1.18%)
May 12, 2015	28.01	28.20	27.66	28.07	776,258	-0.03(-0.11%)
May 11, 2015	27.93	28.21	27.80	28.10	1,187,408	+0.10(+0.36%)
May 08, 2015	28.11	28.32	27.99	28.00	1,355,634	+0.21(+0.76%)
May 07, 2015	27.56	27.89	27.27	27.79	981,757	+0.20(+0.72%)
May 06, 2015	27.74	27.77	27.29	27.59	938,409	-0.08(-0.29%)
May 05, 2015	28.19	28.45	27.50	27.67	1,353,825	-0.63(-2.23%)
May 04, 2015	28.12	28.50	28.06	28.30	1,637,402	+0.21(+0.75%)

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.