Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	30.51	30.53	30.02	30.03	510,385	-0.13(-0.43%)
Jul 30, 2015	30.37	30.63	30.05	30.16	499,345	+0.03(+0.10%)
Jul 29, 2015	29.99	30.32	29.99	30.14	390,488	+0.38(+1.26%)
Jul 28, 2015	29.79	29.95	29.49	29.76	616,963	+0.41(+1.40%)
Jul 27, 2015	29.48	29.61	29.27	29.35	667,976	+0.04(+0.15%)
Jul 24, 2015	29.85	29.88	29.14	29.30	596,294	-0.95(-3.13%)
Jul 23, 2015	30.44	30.63	30.14	30.25	455,775	-0.48(-1.55%)
Jul 22, 2015	31.02	31.05	30.56	30.73	972,942	-0.45(-1.44%)
Jul 21, 2015	31.08	31.48	30.99	31.18	806,634	+0.30(+0.96%)
Jul 20, 2015	30.74	31.16	30.56	30.88	537,292	+0.09(+0.31%)
Jul 17, 2015	31.47	31.47	30.72	30.79	721,003	-1.22(-3.80%)
Jul 16, 2015	32.41	32.41	31.76	32.00	649,681	-1.13(-3.41%)
Jul 15, 2015	33.30	33.90	32.86	33.13	859,682	-1.62(-4.66%)
Jul 14, 2015	34.55	34.92	34.52	34.75	548,408	+0.03(+0.08%)
Jul 13, 2015	33.60	34.84	33.57	34.72	811,880	+1.14(+3.40%)
Jul 10, 2015	33.68	33.73	33.46	33.58	380,614	-0.11(-0.32%)
Jul 09, 2015	34.11	34.35	33.62	33.69	351,782	+0.11(+0.32%)
Jul 08, 2015	34.49	34.49	33.58	33.58	650,263	-1.40(-4.01%)
Jul 07, 2015	34.95	35.21	34.58	34.98	1,009,907	-0.65(-1.83%)
Jul 06, 2015	35.66	35.73	35.27	35.63	829,646	-1.14(-3.09%)
Jul 02, 2015	36.28	36.77	36.77	36.77	730,200	+1.11(+3.10%)
Jul 01, 2015	36.10	36.31	35.55	35.66	343,985	+0.15(+0.43%)
Jun 30, 2015	36.32	36.32	35.39	35.51	597,696	-0.36(-1.01%)
Jun 29, 2015	36.20	36.31	35.78	35.87	335,213	-0.51(-1.41%)
Jun 26, 2015	36.66	36.71	36.15	36.39	363,400	-0.19(-0.52%)
Jun 25, 2015	36.82	36.84	36.49	36.57	422,189	-0.32(-0.86%)
Jun 24, 2015	37.22	37.33	36.83	36.89	251,358	-0.49(-1.32%)
Jun 23, 2015	37.18	37.48	37.13	37.38	776,030	+0.66(+1.80%)
Jun 22, 2015	36.79	37.16	36.49	36.72	756,384	+1.26(+3.54%)
Jun 19, 2015	35.46	35.67	35.31	35.47	736,333	-0.01(-0.02%)
Jun 18, 2015	35.12	35.61	35.00	35.48	580,910	+0.22(+0.61%)
Jun 17, 2015	35.21	35.35	34.56	35.26	368,177	-0.49(-1.36%)
Jun 16, 2015	35.84	35.89	35.60	35.75	249,943	-0.37(-1.01%)
Jun 15, 2015	36.18	36.32	36.01	36.11	238,477	-0.14(-0.40%)
Jun 12, 2015	36.29	36.34	36.05	36.26	404,469	-0.94(-2.53%)
Jun 11, 2015	37.31	37.41	37.10	37.20	153,347	+0.07(+0.19%)
Jun 10, 2015	37.03	37.40	36.94	37.13	249,254	+0.14(+0.39%)
Jun 09, 2015	37.08	37.28	36.88	36.98	352,755	+0.29(+0.78%)
Jun 08, 2015	36.78	36.80	36.53	36.70	256,130	-0.17(-0.47%)
Jun 05, 2015	36.95	37.16	36.76	36.87	376,930	-0.88(-2.32%)
Jun 04, 2015	37.89	38.18	37.66	37.74	434,726	-0.95(-2.45%)
Jun 03, 2015	38.60	38.95	38.40	38.69	440,371	-0.77(-1.95%)
Jun 02, 2015	38.71	39.52	38.67	39.46	322,207	+1.08(+2.82%)
Jun 01, 2015	38.54	38.67	38.30	38.37	314,888	-0.91(-2.32%)
May 29, 2015	39.30	39.61	39.13	39.29	355,989	+0.07(+0.18%)
May 28, 2015	39.09	39.24	38.64	39.21	473,519	-0.13(-0.33%)
May 27, 2015	39.05	39.50	38.96	39.34	432,218	-0.60(-1.51%)
May 26, 2015	40.43	40.59	39.85	39.95	246,878	-0.62(-1.52%)
May 22, 2015	40.43	40.56	40.56	40.56	177,860	-0.01(-0.02%)
May 21, 2015	40.47	40.69	40.42	40.57	296,221	-0.39(-0.96%)
May 20, 2015	40.86	41.11	40.70	40.96	212,852	+0.19(+0.46%)
May 19, 2015	41.25	41.25	40.68	40.78	372,793	-0.58(-1.41%)
May 18, 2015	41.61	41.83	41.30	41.36	236,233	-0.42(-1.01%)
May 15, 2015	41.72	42.00	41.47	41.78	315,881	-0.63(-1.49%)
May 14, 2015	42.40	42.89	42.33	42.41	292,744	+0.00(+0.00%)
May 13, 2015	42.53	42.72	42.34	42.41	192,666	+0.17(+0.41%)
May 12, 2015	41.77	42.78	41.61	42.24	923,647	-0.12(-0.29%)
May 11, 2015	42.27	42.67	42.27	42.36	329,358	-0.81(-1.88%)
May 08, 2015	43.06	43.34	42.87	43.17	234,133	+0.34(+0.80%)
May 07, 2015	43.16	43.18	42.64	42.83	329,919	-1.08(-2.45%)
May 06, 2015	44.21	44.44	43.77	43.91	639,463	+0.55(+1.26%)
May 05, 2015	43.40	43.60	43.23	43.36	310,483	+0.16(+0.38%)
May 04, 2015	43.38	43.53	43.13	43.20	310,278	+0.76(+1.79%)

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.