Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	28.91	28.96	28.69	28.74	89,654	+0.01(+0.03%)
Jul 30, 2015	28.74	28.84	28.61	28.73	50,306	-0.29(-0.99%)
Jul 29, 2015	28.63	29.10	28.63	29.02	50,850	+0.45(+1.59%)
Jul 28, 2015	28.47	28.62	28.25	28.57	88,496	+0.29(+1.04%)
Jul 27, 2015	28.28	28.43	28.12	28.27	38,584	-0.89(-3.06%)
Jul 24, 2015	29.40	29.40	29.00	29.16	15,284	-0.42(-1.42%)
Jul 23, 2015	29.89	29.91	29.53	29.58	52,903	-0.34(-1.12%)
Jul 22, 2015	30.01	30.04	29.88	29.92	28,097	-0.25(-0.84%)
Jul 21, 2015	30.18	30.36	30.17	30.17	20,826	+0.01(+0.03%)
Jul 20, 2015	30.20	30.21	30.01	30.16	24,429	-0.24(-0.77%)
Jul 17, 2015	30.49	30.49	30.32	30.40	36,128	+0.08(+0.25%)
Jul 16, 2015	30.27	30.33	30.20	30.32	33,318	+0.44(+1.46%)
Jul 15, 2015	30.09	30.09	29.87	29.89	20,311	-0.42(-1.39%)
Jul 14, 2015	30.06	30.33	30.06	30.31	24,902	-0.01(-0.03%)
Jul 13, 2015	30.37	30.38	30.24	30.32	24,424	+0.25(+0.84%)
Jul 10, 2015	29.96	30.06	29.74	30.06	48,946	+0.98(+3.38%)
Jul 09, 2015	28.66	29.50	28.66	29.08	112,251	+0.98(+3.50%)
Jul 08, 2015	29.07	29.07	28.07	28.10	93,653	-1.56(-5.28%)
Jul 07, 2015	29.30	29.68	28.86	29.66	217,590	-0.61(-2.00%)
Jul 06, 2015	30.32	30.54	30.18	30.27	45,472	-1.18(-3.75%)
Jul 02, 2015	31.48	31.44	31.44	31.44	27,342	+0.18(+0.56%)
Jul 01, 2015	31.46	31.59	31.18	31.27	41,613	-0.21(-0.67%)
Jun 30, 2015	31.46	31.70	31.34	31.48	279,283	+0.63(+2.05%)
Jun 29, 2015	31.20	31.39	30.85	30.85	124,992	-0.81(-2.55%)
Jun 26, 2015	31.74	31.81	31.63	31.65	13,118	-0.38(-1.18%)
Jun 25, 2015	32.23	32.23	32.03	32.03	28,189	-0.41(-1.28%)
Jun 24, 2015	32.61	32.68	32.39	32.45	20,083	-0.07(-0.23%)
Jun 23, 2015	32.36	32.55	32.36	32.52	14,040	+0.47(+1.48%)
Jun 22, 2015	32.16	32.24	32.01	32.05	77,312	+0.28(+0.89%)
Jun 19, 2015	31.85	31.86	31.71	31.76	61,906	-0.20(-0.63%)
Jun 18, 2015	31.81	32.09	31.81	31.96	71,811	+0.19(+0.60%)
Jun 17, 2015	31.67	31.83	31.39	31.77	67,993	+0.21(+0.66%)
Jun 16, 2015	31.33	31.59	31.32	31.56	17,405	-0.02(-0.05%)
Jun 15, 2015	31.56	31.61	31.39	31.58	98,485	-0.40(-1.25%)
Jun 12, 2015	32.09	32.10	31.96	31.98	51,424	+0.02(+0.08%)
Jun 11, 2015	31.89	32.02	31.81	31.96	23,320	+0.01(+0.03%)
Jun 10, 2015	31.91	32.06	31.86	31.95	89,436	+0.08(+0.26%)
Jun 09, 2015	31.76	31.86	31.76	31.86	52,764	-0.27(-0.83%)
Jun 08, 2015	32.08	32.16	32.06	32.13	32,045	+0.16(+0.50%)
Jun 05, 2015	31.86	32.07	31.79	31.97	64,986	-0.12(-0.39%)
Jun 04, 2015	32.30	32.40	32.10	32.10	74,832	-0.37(-1.13%)
Jun 03, 2015	32.45	32.60	32.44	32.46	51,855	-0.15(-0.46%)
Jun 02, 2015	32.41	32.72	32.41	32.61	59,567	+0.10(+0.31%)
Jun 01, 2015	32.60	32.61	32.45	32.51	109,731	+0.12(+0.39%)
May 29, 2015	32.73	32.76	32.39	32.39	38,087	-0.38(-1.17%)
May 28, 2015	32.90	32.90	32.59	32.77	48,784	-0.78(-2.33%)
May 27, 2015	33.37	33.55	33.26	33.55	58,406	-0.01(-0.02%)
May 26, 2015	33.82	33.88	33.47	33.56	33,080	-0.35(-1.03%)
May 22, 2015	33.90	33.91	33.91	33.91	37,933	+0.40(+1.19%)
May 21, 2015	33.46	33.55	33.30	33.51	24,248	-0.14(-0.42%)
May 20, 2015	33.57	33.67	33.49	33.65	19,442	-0.09(-0.27%)
May 19, 2015	33.80	33.80	33.70	33.75	34,185	+0.04(+0.12%)
May 18, 2015	33.90	33.90	33.67	33.70	75,525	-0.47(-1.39%)
May 15, 2015	33.80	34.18	33.76	34.18	126,579	+0.51(+1.51%)
May 14, 2015	33.50	33.68	33.50	33.67	33,254	+0.31(+0.92%)
May 13, 2015	33.65	33.65	33.32	33.36	17,022	-0.19(-0.57%)
May 12, 2015	33.35	33.55	33.13	33.55	35,261	-0.10(-0.30%)
May 11, 2015	33.96	33.96	33.65	33.65	82,784	-0.23(-0.69%)
May 08, 2015	33.70	33.96	33.66	33.89	38,284	+0.77(+2.31%)
May 07, 2015	33.07	33.12	32.94	33.12	36,937	-0.10(-0.30%)
May 06, 2015	33.84	33.84	33.15	33.22	67,166	-0.58(-1.72%)
May 05, 2015	33.90	34.06	33.78	33.80	20,192	-0.48(-1.41%)
May 04, 2015	34.15	34.34	34.09	34.29	146,608	+0.27(+0.78%)

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.