Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	30.19	30.25	28.62	29.95	598,869	-0.22(-0.73%)
Jul 30, 2015	28.97	31.02	28.85	30.17	418,483	-0.33(-1.07%)
Jul 29, 2015	29.87	30.69	29.72	30.50	305,167	+0.57(+1.91%)
Jul 28, 2015	29.47	30.27	29.13	29.92	290,387	+0.66(+2.26%)
Jul 27, 2015	29.12	29.52	29.02	29.26	149,211	-0.02(-0.06%)
Jul 24, 2015	29.25	29.74	29.11	29.28	279,668	-0.12(-0.42%)
Jul 23, 2015	30.50	30.65	29.36	29.40	340,542	-1.11(-3.64%)
Jul 22, 2015	30.64	31.12	30.38	30.51	162,185	-0.40(-1.31%)
Jul 21, 2015	30.51	31.04	30.50	30.92	173,802	+0.26(+0.86%)
Jul 20, 2015	30.66	30.67	30.21	30.65	153,957	-0.02(-0.06%)
Jul 17, 2015	30.61	30.86	30.48	30.67	168,277	+0.05(+0.17%)
Jul 16, 2015	30.32	30.91	30.28	30.62	182,658	+0.55(+1.84%)
Jul 15, 2015	30.62	30.92	30.04	30.06	251,592	-0.65(-2.12%)
Jul 14, 2015	30.85	31.06	30.50	30.72	426,718	-0.23(-0.74%)
Jul 13, 2015	31.06	31.19	30.94	30.94	266,580	+0.11(+0.37%)
Jul 10, 2015	31.03	31.15	30.68	30.83	520,270	+0.15(+0.49%)
Jul 09, 2015	31.35	31.35	30.56	30.68	249,743	-0.14(-0.46%)
Jul 08, 2015	31.05	31.40	30.42	30.82	188,783	-0.62(-1.96%)
Jul 07, 2015	31.38	31.48	30.88	31.44	180,685	+0.01(+0.03%)
Jul 06, 2015	31.01	31.61	30.82	31.43	141,058	+0.00(+0.00%)
Jul 02, 2015	31.55	31.43	31.43	31.43	126,541	-0.03(-0.08%)
Jul 01, 2015	31.51	31.75	31.14	31.45	190,581	+0.19(+0.62%)
Jun 30, 2015	31.74	31.75	31.19	31.26	125,813	-0.15(-0.48%)
Jun 29, 2015	32.07	32.42	31.35	31.41	149,271	-1.00(-3.10%)
Jun 26, 2015	32.27	32.55	31.95	32.41	314,999	+0.31(+0.96%)
Jun 25, 2015	32.57	32.57	31.84	32.11	136,086	-0.38(-1.16%)
Jun 24, 2015	32.91	32.98	32.37	32.48	192,692	-0.53(-1.59%)
Jun 23, 2015	33.15	33.19	32.89	33.01	189,335	-0.10(-0.29%)
Jun 22, 2015	33.33	33.33	32.94	33.11	204,277	-0.01(-0.03%)
Jun 19, 2015	32.90	33.42	32.78	33.11	272,420	+0.33(+1.02%)
Jun 18, 2015	32.56	32.80	32.11	32.78	236,537	+0.32(+1.00%)
Jun 17, 2015	32.44	32.61	32.18	32.46	262,443	+0.22(+0.68%)
Jun 16, 2015	31.97	32.36	31.79	32.24	247,219	+0.27(+0.85%)
Jun 15, 2015	31.93	32.08	31.12	31.97	157,679	-0.27(-0.84%)
Jun 12, 2015	32.75	32.75	32.04	32.24	86,302	-0.61(-1.87%)
Jun 11, 2015	32.65	33.22	32.40	32.85	155,417	+0.22(+0.67%)
Jun 10, 2015	32.25	32.81	31.99	32.63	152,422	+0.66(+2.06%)
Jun 09, 2015	32.17	32.26	31.88	31.97	106,197	-0.14(-0.44%)
Jun 08, 2015	32.61	32.64	32.08	32.11	77,033	-0.53(-1.61%)
Jun 05, 2015	32.03	32.71	31.79	32.64	141,498	+0.54(+1.67%)
Jun 04, 2015	32.53	32.79	32.05	32.11	149,319	-0.70(-2.14%)
Jun 03, 2015	32.42	32.99	32.33	32.81	164,097	+0.47(+1.47%)
Jun 02, 2015	31.97	32.79	31.82	32.33	141,549	+0.29(+0.90%)
Jun 01, 2015	32.92	32.92	31.29	32.04	186,510	+0.60(+1.90%)
May 29, 2015	31.61	31.79	30.99	31.45	126,175	-0.19(-0.61%)
May 28, 2015	31.72	32.03	31.32	31.64	99,381	-0.26(-0.82%)
May 27, 2015	31.63	31.99	31.15	31.90	170,613	+0.39(+1.25%)
May 26, 2015	32.07	32.07	31.26	31.51	153,245	-0.82(-2.52%)
May 22, 2015	32.97	32.33	32.33	32.33	109,323	-0.67(-2.02%)
May 21, 2015	33.27	33.33	32.73	32.99	119,694	-0.25(-0.74%)
May 20, 2015	33.20	33.26	32.82	33.24	105,603	+0.14(+0.42%)
May 19, 2015	33.25	33.25	32.87	33.10	140,247	-0.24(-0.71%)
May 18, 2015	33.10	33.33	32.85	33.33	151,107	+0.08(+0.24%)
May 15, 2015	33.33	33.33	32.93	33.26	163,276	-0.08(-0.24%)
May 14, 2015	33.19	33.47	33.04	33.33	222,366	+0.44(+1.33%)
May 13, 2015	33.12	33.21	32.76	32.90	196,420	-0.04(-0.13%)
May 12, 2015	33.26	33.50	32.67	32.94	211,229	-0.54(-1.62%)
May 11, 2015	33.16	33.93	33.04	33.48	218,833	+0.25(+0.77%)
May 08, 2015	33.33	33.54	32.93	33.23	242,874	+0.33(+1.01%)
May 07, 2015	32.80	33.19	32.66	32.90	308,374	-0.04(-0.13%)
May 06, 2015	32.50	33.03	32.32	32.94	671,461	+0.82(+2.54%)
May 05, 2015	30.70	32.49	30.50	32.12	646,955	+2.15(+7.17%)
May 04, 2015	29.93	30.27	29.85	29.97	295,731	+0.03(+0.09%)

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.