Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	35.82	36.56	35.60	36.21	111,416	+0.47(+1.31%)
Jul 30, 2015	35.74	35.97	35.01	35.74	185,094	-0.25(-0.69%)
Jul 29, 2015	37.09	37.09	35.63	35.99	225,364	-0.79(-2.16%)
Jul 28, 2015	36.51	36.95	35.76	36.78	332,659	+0.84(+2.34%)
Jul 27, 2015	36.28	36.41	35.45	35.94	281,038	-0.56(-1.54%)
Jul 24, 2015	37.26	37.55	36.45	36.50	205,437	-0.95(-2.53%)
Jul 23, 2015	37.73	38.05	37.34	37.45	301,860	-0.23(-0.61%)
Jul 22, 2015	36.82	37.69	36.72	37.68	198,854	+0.39(+1.05%)
Jul 21, 2015	37.73	37.73	36.72	37.29	255,639	-0.31(-0.81%)
Jul 20, 2015	38.53	38.53	37.45	37.59	412,705	-0.32(-0.86%)
Jul 17, 2015	37.69	37.94	37.34	37.92	309,413	+0.50(+1.33%)
Jul 16, 2015	37.31	37.44	36.84	37.42	318,684	+0.63(+1.71%)
Jul 15, 2015	37.10	37.48	36.58	36.79	432,305	+0.32(+0.86%)
Jul 14, 2015	35.98	36.55	35.77	36.47	332,613	+0.82(+2.30%)
Jul 13, 2015	35.32	35.82	35.16	35.65	318,296	+1.17(+3.41%)
Jul 10, 2015	34.25	34.52	33.85	34.48	139,130	+0.89(+2.65%)
Jul 09, 2015	33.44	33.86	33.29	33.59	129,293	+0.64(+1.94%)
Jul 08, 2015	33.70	33.70	32.86	32.95	250,501	-1.06(-3.12%)
Jul 07, 2015	34.10	34.34	33.25	34.01	144,661	+0.09(+0.25%)
Jul 06, 2015	33.02	34.24	32.96	33.92	193,490	+0.41(+1.23%)
Jul 02, 2015	33.94	33.51	33.51	33.51	92,115	-0.19(-0.57%)
Jul 01, 2015	34.62	36.26	33.45	33.70	166,777	-0.24(-0.70%)
Jun 30, 2015	33.25	33.98	32.98	33.94	283,247	+1.20(+3.68%)
Jun 29, 2015	32.96	33.53	32.63	32.74	166,086	-0.86(-2.56%)
Jun 26, 2015	33.71	34.10	33.11	33.60	148,175	-0.32(-0.96%)
Jun 25, 2015	34.38	34.40	33.53	33.92	254,851	-0.30(-0.87%)
Jun 24, 2015	34.99	35.08	34.02	34.22	165,866	-0.66(-1.89%)
Jun 23, 2015	35.35	35.39	34.63	34.88	243,369	-0.06(-0.16%)
Jun 22, 2015	34.59	34.96	34.18	34.94	246,603	+0.76(+2.24%)
Jun 19, 2015	34.45	34.48	33.87	34.17	159,409	+0.00(+0.00%)
Jun 18, 2015	33.46	34.31	33.44	34.17	203,022	+0.86(+2.58%)
Jun 17, 2015	33.27	33.66	33.20	33.31	162,411	+0.30(+0.90%)
Jun 16, 2015	32.89	33.22	32.73	33.02	51,228	+0.11(+0.35%)
Jun 15, 2015	32.70	32.90	32.36	32.90	57,983	+0.03(+0.09%)
Jun 12, 2015	33.11	33.13	32.72	32.87	84,912	-0.32(-0.98%)
Jun 11, 2015	33.10	33.25	32.78	33.20	125,023	+0.24(+0.72%)
Jun 10, 2015	32.46	32.99	32.29	32.96	58,075	+0.36(+1.11%)
Jun 09, 2015	33.08	33.12	32.16	32.60	127,549	-0.48(-1.44%)
Jun 08, 2015	33.35	33.46	32.86	33.07	115,002	-0.06(-0.17%)
Jun 05, 2015	32.59	33.17	32.19	33.13	100,747	+0.69(+2.12%)
Jun 04, 2015	32.82	32.87	32.10	32.44	83,980	-0.31(-0.93%)
Jun 03, 2015	32.58	32.90	32.29	32.75	82,529	+0.32(+1.00%)
Jun 02, 2015	32.12	32.73	31.86	32.42	95,438	+0.10(+0.30%)
Jun 01, 2015	32.83	32.96	31.84	32.33	108,378	-0.06(-0.18%)
May 29, 2015	32.34	32.70	32.09	32.39	92,755	+0.15(+0.47%)
May 28, 2015	32.24	32.28	31.57	32.23	75,256	+0.05(+0.15%)
May 27, 2015	31.79	32.19	31.62	32.18	65,341	+0.54(+1.72%)
May 26, 2015	31.49	31.76	31.26	31.64	84,385	-0.04(-0.12%)
May 22, 2015	31.62	31.68	31.68	31.68	70,133	+0.22(+0.70%)
May 21, 2015	33.14	33.14	31.24	31.46	70,602	+0.10(+0.30%)
May 20, 2015	30.99	31.51	30.75	31.36	114,085	+0.15(+0.49%)
May 19, 2015	31.24	31.26	30.83	31.21	65,063	+0.23(+0.74%)
May 18, 2015	30.45	31.05	30.38	30.98	57,259	+0.58(+1.92%)
May 15, 2015	30.53	30.53	30.09	30.40	23,555	+0.05(+0.16%)
May 14, 2015	30.10	30.51	29.56	30.35	57,705	+0.24(+0.79%)
May 13, 2015	30.34	30.38	29.82	30.11	43,270	-0.09(-0.28%)
May 12, 2015	29.71	30.32	29.38	30.20	79,601	+0.20(+0.67%)
May 11, 2015	29.89	30.14	29.78	30.00	46,793	+0.25(+0.83%)
May 08, 2015	29.23	30.06	29.23	29.75	134,406	+0.69(+2.37%)
May 07, 2015	29.06	29.12	28.41	29.06	50,740	+0.44(+1.54%)
May 06, 2015	28.56	28.92	28.24	28.62	97,706	+1.37(+5.01%)
May 05, 2015	27.77	27.80	27.12	27.26	75,437	-0.82(-2.93%)
May 04, 2015	28.31	28.61	27.93	28.08	33,432	+0.11(+0.38%)
May 01, 2015	27.28	27.97	27.28	27.97	49,899	+0.96(+3.54%)
Apr 30, 2015	28.19	28.28	26.70	27.02	138,358	-1.38(-4.85%)
Apr 29, 2015	28.72	28.97	28.05	28.39	51,016	-0.19(-0.67%)
Apr 28, 2015	28.78	29.37	27.72	28.58	97,969	-0.29(-0.99%)
Apr 27, 2015	31.24	31.24	28.79	28.87	201,606	-2.11(-6.81%)
Apr 24, 2015	31.53	31.53	30.97	30.98	73,880	-0.35(-1.13%)
Apr 23, 2015	30.66	31.34	30.66	31.33	48,023	+0.51(+1.64%)
Apr 22, 2015	31.06	31.18	30.58	30.83	48,110	-0.11(-0.34%)
Apr 21, 2015	30.90	31.10	30.67	30.93	74,038	+0.30(+0.97%)
Apr 20, 2015	31.00	31.00	30.17	30.64	47,288	+0.05(+0.16%)
Apr 17, 2015	31.03	31.03	30.23	30.59	95,351	-0.50(-1.60%)
Apr 16, 2015	30.95	31.14	30.79	31.09	89,676	+0.16(+0.53%)
Apr 15, 2015	30.88	31.05	30.52	30.92	81,105	+0.38(+1.25%)
Apr 14, 2015	30.58	30.73	30.20	30.54	71,978	-0.03(-0.09%)
Apr 13, 2015	30.07	30.90	30.07	30.57	68,155	+0.41(+1.36%)
Apr 10, 2015	29.61	30.21	29.61	30.16	48,852	+0.57(+1.94%)
Apr 09, 2015	29.70	29.93	29.12	29.59	45,873	-0.04(-0.13%)
Apr 08, 2015	28.95	29.74	28.95	29.62	64,238	+0.84(+2.91%)
Apr 07, 2015	28.60	29.28	28.60	28.79	68,485	+0.31(+1.08%)
Apr 06, 2015	28.38	28.76	28.33	28.48	49,324	-0.09(-0.33%)
Apr 02, 2015	29.08	28.57	28.57	28.57	52,024	-0.25(-0.87%)
Apr 01, 2015	28.76	28.84	27.97	28.82	48,607	+0.29(+1.00%)
Mar 31, 2015	28.76	28.94	28.45	28.54	45,309	-0.23(-0.82%)
Mar 30, 2015	28.31	28.84	28.22	28.77	68,059	+0.87(+3.11%)
Mar 27, 2015	27.18	27.97	27.18	27.91	55,258	+0.79(+2.92%)
Mar 26, 2015	26.74	27.57	26.39	27.11	150,162	+0.06(+0.21%)
Mar 25, 2015	28.78	28.78	27.01	27.05	180,321	-1.73(-6.01%)
Mar 24, 2015	29.15	29.46	28.77	28.78	90,633	-0.22(-0.76%)
Mar 23, 2015	29.85	29.85	28.80	29.00	172,626	-0.65(-2.19%)
Mar 20, 2015	31.34	31.34	29.56	29.65	213,060	-0.85(-2.79%)
Mar 19, 2015	29.92	31.06	29.74	30.50	175,917	+0.78(+2.64%)
Mar 18, 2015	29.65	29.97	29.39	29.72	126,915	-0.01(-0.03%)
Mar 17, 2015	29.57	29.76	29.24	29.73	85,981	+0.23(+0.78%)
Mar 16, 2015	29.40	29.53	29.12	29.50	107,227	+0.45(+1.55%)
Mar 13, 2015	28.90	29.34	28.77	29.05	65,492	+0.12(+0.43%)
Mar 12, 2015	29.13	29.13	28.64	28.93	63,904	-0.11(-0.39%)
Mar 11, 2015	28.84	29.17	28.50	29.04	92,963	+0.31(+1.06%)
Mar 10, 2015	28.56	28.98	27.71	28.74	91,758	+0.22(+0.77%)
Mar 09, 2015	28.52	29.23	28.09	28.52	70,454	-0.01(-0.03%)
Mar 06, 2015	28.95	28.95	28.23	28.53	126,817	-0.21(-0.73%)
Mar 05, 2015	28.56	28.95	28.28	28.74	112,893	+0.47(+1.66%)
Mar 04, 2015	27.60	28.40	27.84	28.27	84,589	+0.43(+1.54%)
Mar 03, 2015	28.30	28.30	27.32	27.84	80,870	-0.20(-0.72%)
Mar 02, 2015	27.75	28.08	27.70	28.04	80,402	+0.13(+0.48%)
Feb 27, 2015	28.64	28.65	27.75	27.91	178,827	-0.28(-0.98%)
Feb 26, 2015	28.36	28.36	27.47	28.18	192,110	+0.28(+1.00%)
Feb 25, 2015	27.94	28.00	27.30	27.90	47,628	+0.48(+1.74%)
Feb 24, 2015	27.90	28.01	27.11	27.43	75,130	-0.36(-1.31%)
Feb 23, 2015	27.99	28.22	27.56	27.79	114,298	+0.39(+1.43%)
Feb 20, 2015	27.42	27.48	27.15	27.40	27,297	+0.23(+0.84%)
Feb 19, 2015	27.42	27.42	26.75	27.17	36,184	+0.27(+1.00%)
Feb 18, 2015	26.75	26.91	26.43	26.90	34,529	+0.24(+0.89%)
Feb 17, 2015	26.08	26.68	26.08	26.66	36,360	+0.60(+2.31%)
Feb 13, 2015	25.98	26.06	26.06	26.06	9,944	+0.13(+0.50%)
Feb 12, 2015	26.19	26.19	25.04	25.93	11,458	+0.34(+1.35%)
Feb 11, 2015	25.79	26.06	25.47	25.59	18,350	-0.12(-0.47%)
Feb 10, 2015	24.87	25.71	24.87	25.71	5,267	+0.45(+1.78%)
Feb 09, 2015	25.72	25.72	25.10	25.26	11,712	-0.03(-0.11%)
Feb 06, 2015	25.79	25.79	25.21	25.29	14,515	-0.22(-0.86%)
Feb 05, 2015	24.91	25.51	24.91	25.51	14,811	+0.80(+3.25%)
Feb 04, 2015	25.13	25.13	24.22	24.70	20,679	-0.43(-1.71%)
Feb 03, 2015	25.41	25.41	24.44	25.13	23,673	-0.05(-0.19%)
Feb 02, 2015	25.32	25.62	24.97	25.18	34,918	-0.42(-1.64%)
Jan 30, 2015	26.18	26.05	25.56	25.60	17,514	-0.45(-1.72%)
Jan 29, 2015	26.27	26.27	25.40	26.05	14,374	+0.35(+1.38%)
Jan 28, 2015	26.80	26.80	25.68	25.70	29,046	-0.67(-2.53%)
Jan 27, 2015	26.13	26.59	25.97	26.37	26,394	+0.10(+0.40%)
Jan 26, 2015	26.13	26.26	25.65	26.26	36,038	+0.57(+2.23%)
Jan 23, 2015	25.12	25.75	25.12	25.69	21,073	+0.30(+1.17%)
Jan 22, 2015	25.66	25.66	24.43	25.39	48,845	+0.17(+0.68%)
Jan 21, 2015	26.13	26.13	25.08	25.22	36,760	-0.47(-1.82%)
Jan 20, 2015	26.17	26.17	24.91	25.69	51,448	+0.21(+0.83%)
Jan 16, 2015	24.51	25.50	24.51	25.48	43,191	+0.88(+3.57%)
Jan 15, 2015	25.84	25.84	24.60	24.60	44,808	-0.97(-3.81%)
Jan 14, 2015	25.35	25.61	25.01	25.57	22,722	+0.22(+0.87%)
Jan 13, 2015	25.76	25.92	24.99	25.35	74,552	-0.07(-0.29%)
Jan 12, 2015	26.03	26.03	25.27	25.43	68,991	+0.04(+0.18%)
Jan 09, 2015	25.35	25.57	25.02	25.38	51,132	+0.11(+0.45%)
Jan 08, 2015	25.41	25.41	24.89	25.27	52,547	+0.68(+2.76%)
Jan 07, 2015	24.57	24.60	24.00	24.59	61,765	+0.96(+4.08%)
Jan 06, 2015	24.03	24.31	23.22	23.63	36,575	-0.41(-1.71%)
Jan 05, 2015	24.03	24.40	23.85	24.04	57,995	+0.04(+0.15%)
Jan 02, 2015	24.12	24.36	23.60	24.00	27,996	+0.27(+1.14%)

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.