Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	28.91	28.96	28.69	28.74	89,665	+0.01(+0.03%)
Jul 30, 2015	28.74	28.83	28.61	28.73	50,312	-0.29(-0.99%)
Jul 29, 2015	28.62	29.09	28.62	29.02	50,857	+0.45(+1.59%)
Jul 28, 2015	28.46	28.61	28.25	28.56	88,507	+0.29(+1.04%)
Jul 27, 2015	28.28	28.43	28.12	28.27	38,589	-0.89(-3.06%)
Jul 24, 2015	29.40	29.40	29.00	29.16	15,286	-0.42(-1.42%)
Jul 23, 2015	29.88	29.91	29.53	29.58	52,910	-0.34(-1.12%)
Jul 22, 2015	30.00	30.04	29.88	29.92	28,100	-0.25(-0.84%)
Jul 21, 2015	30.18	30.35	30.17	30.17	20,829	+0.01(+0.03%)
Jul 20, 2015	30.19	30.20	30.01	30.16	24,432	-0.24(-0.77%)
Jul 17, 2015	30.49	30.49	30.32	30.40	36,133	+0.08(+0.25%)
Jul 16, 2015	30.26	30.33	30.20	30.32	33,322	+0.44(+1.46%)
Jul 15, 2015	30.09	30.09	29.87	29.88	20,314	-0.42(-1.39%)
Jul 14, 2015	30.05	30.32	30.05	30.30	24,905	-0.01(-0.03%)
Jul 13, 2015	30.36	30.37	30.24	30.31	24,428	+0.25(+0.84%)
Jul 10, 2015	29.96	30.06	29.73	30.06	48,952	+0.98(+3.38%)
Jul 09, 2015	28.65	29.50	28.65	29.08	112,265	+0.98(+3.50%)
Jul 08, 2015	29.07	29.07	28.07	28.09	93,664	-1.56(-5.28%)
Jul 07, 2015	29.29	29.67	28.86	29.66	217,618	-0.61(-2.00%)
Jul 06, 2015	30.32	30.53	30.18	30.26	45,478	-1.18(-3.75%)
Jul 02, 2015	31.47	31.44	31.44	31.44	27,345	+0.18(+0.56%)
Jul 01, 2015	31.46	31.58	31.18	31.26	41,618	-0.21(-0.67%)
Jun 30, 2015	31.46	31.70	31.34	31.47	279,318	+0.63(+2.05%)
Jun 29, 2015	31.20	31.39	30.84	30.84	125,007	-0.81(-2.55%)
Jun 26, 2015	31.73	31.81	31.62	31.65	13,119	-0.38(-1.18%)
Jun 25, 2015	32.23	32.23	32.03	32.03	28,193	-0.41(-1.28%)
Jun 24, 2015	32.61	32.68	32.38	32.44	20,085	-0.08(-0.23%)
Jun 23, 2015	32.36	32.54	32.36	32.52	14,042	+0.47(+1.48%)
Jun 22, 2015	32.15	32.23	32.01	32.04	77,322	+0.28(+0.89%)
Jun 19, 2015	31.84	31.86	31.71	31.76	61,914	-0.20(-0.63%)
Jun 18, 2015	31.80	32.08	31.80	31.96	71,820	+0.19(+0.60%)
Jun 17, 2015	31.67	31.83	31.38	31.77	68,002	+0.21(+0.66%)
Jun 16, 2015	31.33	31.58	31.32	31.56	17,407	-0.02(-0.05%)
Jun 15, 2015	31.56	31.61	31.38	31.58	98,498	-0.40(-1.25%)
Jun 12, 2015	32.08	32.09	31.96	31.98	51,430	+0.02(+0.08%)
Jun 11, 2015	31.88	32.02	31.80	31.95	23,323	+0.01(+0.03%)
Jun 10, 2015	31.91	32.06	31.85	31.94	89,448	+0.08(+0.26%)
Jun 09, 2015	31.75	31.86	31.75	31.86	52,771	-0.27(-0.83%)
Jun 08, 2015	32.08	32.16	32.06	32.13	32,049	+0.16(+0.50%)
Jun 05, 2015	31.86	32.07	31.78	31.97	64,994	-0.12(-0.39%)
Jun 04, 2015	32.30	32.39	32.09	32.09	74,841	-0.37(-1.13%)
Jun 03, 2015	32.45	32.60	32.43	32.46	51,861	-0.15(-0.46%)
Jun 02, 2015	32.40	32.72	32.40	32.61	59,575	+0.10(+0.31%)
Jun 01, 2015	32.60	32.61	32.45	32.51	109,745	+0.12(+0.39%)
May 29, 2015	32.73	32.76	32.38	32.38	38,092	-0.38(-1.17%)
May 28, 2015	32.89	32.90	32.58	32.77	48,790	-0.78(-2.33%)
May 27, 2015	33.37	33.55	33.26	33.55	58,414	-0.01(-0.02%)
May 26, 2015	33.82	33.88	33.47	33.56	33,084	-0.35(-1.03%)
May 22, 2015	33.89	33.91	33.91	33.91	37,938	+0.40(+1.19%)
May 21, 2015	33.46	33.55	33.30	33.51	24,251	-0.14(-0.42%)
May 20, 2015	33.57	33.66	33.48	33.65	19,444	-0.09(-0.27%)
May 19, 2015	33.79	33.79	33.69	33.74	34,190	+0.04(+0.12%)
May 18, 2015	33.89	33.89	33.67	33.70	75,534	-0.47(-1.39%)
May 15, 2015	33.79	34.18	33.75	34.18	126,595	+0.51(+1.51%)
May 14, 2015	33.49	33.68	33.49	33.67	33,258	+0.31(+0.92%)
May 13, 2015	33.64	33.64	33.32	33.36	17,024	-0.19(-0.57%)
May 12, 2015	33.35	33.55	33.13	33.55	35,265	-0.10(-0.30%)
May 11, 2015	33.96	33.96	33.65	33.65	82,794	-0.23(-0.69%)
May 08, 2015	33.70	33.96	33.66	33.88	38,288	+0.77(+2.31%)
May 07, 2015	33.07	33.12	32.93	33.12	36,941	-0.10(-0.30%)
May 06, 2015	33.83	33.83	33.15	33.22	67,174	-0.58(-1.73%)
May 05, 2015	33.90	34.06	33.78	33.80	20,194	-0.48(-1.41%)
May 04, 2015	34.14	34.33	34.08	34.28	146,627	+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.