Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	28.10	28.10	27.69	27.77	115,946	-0.03(-0.11%)
Jul 30, 2015	27.58	27.87	27.58	27.80	254,207	-0.20(-0.71%)
Jul 29, 2015	28.11	28.17	27.75	28.00	355,060	-0.61(-2.13%)
Jul 28, 2015	29.19	31.23	28.52	28.61	320,629	-2.60(-8.33%)
Jul 27, 2015	31.25	31.35	31.08	31.21	82,406	+0.10(+0.32%)
Jul 24, 2015	31.30	31.43	31.11	31.11	63,592	-0.53(-1.68%)
Jul 23, 2015	32.00	32.00	31.64	31.64	52,598	-0.44(-1.37%)
Jul 22, 2015	32.08	32.14	32.03	32.08	59,572	-0.40(-1.23%)
Jul 21, 2015	32.56	32.60	32.40	32.48	73,826	-0.03(-0.09%)
Jul 20, 2015	32.41	32.59	32.33	32.51	54,993	+0.08(+0.25%)
Jul 17, 2015	32.30	32.55	32.30	32.43	81,794	-0.18(-0.55%)
Jul 16, 2015	32.68	32.71	32.60	32.61	72,256	-0.19(-0.58%)
Jul 15, 2015	32.90	32.90	32.73	32.80	49,378	-0.21(-0.64%)
Jul 14, 2015	32.91	33.01	32.80	33.01	40,207	+0.06(+0.18%)
Jul 13, 2015	32.76	32.98	32.76	32.95	83,637	+0.10(+0.30%)
Jul 10, 2015	32.84	32.89	32.63	32.85	113,529	-0.04(-0.12%)
Jul 09, 2015	33.14	33.14	32.73	32.89	77,667	+0.63(+1.95%)
Jul 08, 2015	32.31	32.77	32.25	32.26	131,142	-1.93(-5.64%)
Jul 07, 2015	34.22	34.22	33.74	34.19	54,261	-0.06(-0.18%)
Jul 06, 2015	34.21	34.30	33.96	34.25	53,350	+0.11(+0.32%)
Jul 02, 2015		34.14	34.14	34.14	0	-0.42(-1.22%)
Jul 01, 2015	34.53	34.77	34.34	34.56	64,387	+0.35(+1.02%)
Jun 30, 2015	34.12	34.33	34.06	34.21	84,037	+0.36(+1.06%)
Jun 29, 2015	33.68	34.20	33.65	33.85	88,447	-0.90(-2.59%)
Jun 26, 2015	34.72	34.84	34.65	34.75	39,309	+0.20(+0.58%)
Jun 25, 2015	34.77	34.77	34.53	34.55	66,194	-0.58(-1.66%)
Jun 24, 2015	35.63	35.63	35.07	35.13	151,938	-0.52(-1.45%)
Jun 23, 2015		35.71	35.47	35.65	152,657	+0.08(+0.22%)
Jun 22, 2015	35.56	35.77	35.56	35.57	84,571	+0.03(+0.08%)
Jun 19, 2015	35.41	35.64	35.14	35.54	54,646	+0.81(+2.33%)
Jun 18, 2015	34.63	34.77	34.50	34.73	103,461	-0.01(-0.03%)
Jun 17, 2015	34.98	34.98	34.48	34.74	95,338	-0.08(-0.23%)
Jun 16, 2015	34.51	34.85	34.51	34.82	112,662	-0.46(-1.30%)
Jun 15, 2015	35.33	35.33	35.15	35.28	77,853	-0.16(-0.45%)
Jun 12, 2015	35.50	35.50	35.27	35.44	75,386	+0.04(+0.13%)
Jun 11, 2015	35.60	35.60	35.31	35.40	117,874	-0.18(-0.52%)
Jun 10, 2015	35.66	35.80	35.44	35.58	192,791	+0.14(+0.40%)
Jun 09, 2015	35.62	35.64	35.34	35.44	142,817	-0.30(-0.84%)
Jun 08, 2015	35.91	35.91	35.64	35.74	105,130	-0.97(-2.65%)
Jun 05, 2015	36.65	36.75	36.63	36.71	55,001	-0.12(-0.31%)
Jun 04, 2015	36.88	36.91	36.80	36.83	41,207	-0.11(-0.31%)
Jun 03, 2015	37.00	37.00	36.80	36.94	82,065	-0.07(-0.19%)
Jun 02, 2015	36.93	37.12	36.93	37.01	672,260	-0.05(-0.13%)
Jun 01, 2015	37.12	37.24	37.00	37.06	93,580	-0.64(-1.70%)
May 29, 2015	37.22	37.90	37.22	37.70	105,293	+1.36(+3.74%)
May 28, 2015	36.11	36.34	36.02	36.34	54,342	+0.08(+0.22%)
May 27, 2015	35.97	36.29	35.97	36.26	65,397	+1.04(+2.95%)
May 26, 2015	35.62	35.62	35.11	35.22	73,754	-0.55(-1.54%)
May 22, 2015		35.77	35.77	35.77	0	-0.19(-0.53%)
May 21, 2015	36.00	36.00	35.76	35.96	73,962	+0.34(+0.97%)
May 20, 2015	35.37	35.67	35.37	35.62	91,555	-0.02(-0.07%)
May 19, 2015	35.72	35.73	35.62	35.64	48,381	+0.17(+0.48%)
May 18, 2015	35.71	35.71	35.41	35.47	72,418	-0.48(-1.34%)
May 15, 2015	36.08	36.15	35.88	35.95	182,189	-0.49(-1.34%)
May 14, 2015	36.19	36.44	36.12	36.44	39,773	-0.11(-0.30%)
May 13, 2015	36.90	36.90	36.46	36.55	142,359	+0.94(+2.64%)
May 12, 2015	35.74	35.74	35.44	35.61	238,692	+0.41(+1.16%)
May 11, 2015	35.28	35.36	35.19	35.20	379,872	+0.00(+0.00%)
May 08, 2015	35.46	35.53	35.01	35.20	543,485	-0.70(-1.95%)
May 07, 2015	35.88	35.90	35.51	35.90	96,900	-0.68(-1.86%)
May 06, 2015	36.74	36.80	36.51	36.58	42,559	-0.24(-0.65%)
May 05, 2015	37.30	37.30	36.62	36.82	106,737	-0.59(-1.58%)
May 04, 2015		37.52	37.28	37.41	73,993	+0.13(+0.35%)

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.