Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	30.45	30.60	30.37	30.49	103,499,000	+0.33(+1.09%)
Jul 30, 2015	30.13	30.22	29.98	30.16	53,625,584	-0.30(-1.00%)
Jul 29, 2015	30.25	30.60	30.16	30.47	74,403,808	+0.30(+0.98%)
Jul 28, 2015	30.10	30.20	29.90	30.17	60,503,464	+0.30(+1.02%)
Jul 27, 2015	29.93	30.05	29.79	29.87	88,928,080	-0.57(-1.89%)
Jul 24, 2015	30.63	30.64	30.29	30.44	67,190,160	-0.44(-1.44%)
Jul 23, 2015	31.17	31.20	30.86	30.89	52,087,148	-0.30(-0.97%)
Jul 22, 2015	31.38	31.39	31.16	31.19	47,874,192	-0.45(-1.43%)
Jul 21, 2015	31.77	31.80	31.62	31.64	33,629,320	+0.01(+0.03%)
Jul 20, 2015	31.54	31.70	31.40	31.63	38,598,204	-0.21(-0.65%)
Jul 17, 2015	31.93	31.94	31.78	31.84	43,477,132	-0.04(-0.13%)
Jul 16, 2015	31.84	31.93	31.75	31.88	44,088,960	+0.39(+1.25%)
Jul 15, 2015	31.65	31.68	31.45	31.49	53,610,948	-0.36(-1.14%)
Jul 14, 2015	31.64	31.87	31.61	31.85	36,827,284	+0.06(+0.18%)
Jul 13, 2015	31.78	31.86	31.70	31.79	53,375,800	+0.21(+0.68%)
Jul 10, 2015	31.57	31.68	31.37	31.58	78,794,352	+0.78(+2.53%)
Jul 09, 2015	31.13	31.24	30.79	30.80	88,730,840	+0.58(+1.93%)
Jul 08, 2015	30.46	30.60	30.16	30.21	114,306,576	-1.08(-3.44%)
Jul 07, 2015	31.17	31.35	30.73	31.29	122,584,448	-0.48(-1.50%)
Jul 06, 2015	31.81	31.99	31.64	31.77	81,431,088	-0.91(-2.79%)
Jul 02, 2015	32.72	32.68	32.68	32.68	41,494,072	+0.16(+0.48%)
Jul 01, 2015	32.73	32.74	32.45	32.52	47,016,596	-0.02(-0.08%)
Jun 30, 2015	32.64	32.66	32.43	32.55	74,582,400	+0.48(+1.49%)
Jun 29, 2015	32.28	32.40	32.06	32.07	72,566,776	-0.73(-2.23%)
Jun 26, 2015	32.82	32.98	32.77	32.80	42,267,884	-0.31(-0.94%)
Jun 25, 2015	33.27	33.29	33.09	33.11	40,980,380	-0.11(-0.34%)
Jun 24, 2015	33.43	33.49	33.23	33.23	68,810,272	-0.24(-0.71%)
Jun 23, 2015	33.27	33.48	33.26	33.46	49,766,576	+0.33(+0.98%)
Jun 22, 2015	33.23	33.24	33.10	33.14	55,199,668	+0.47(+1.45%)
Jun 19, 2015	32.79	32.91	32.66	32.66	68,546,056	-0.29(-0.87%)
Jun 18, 2015	32.90	33.07	32.84	32.95	73,607,840	+0.30(+0.92%)
Jun 17, 2015	32.46	32.84	32.27	32.65	86,465,968	+0.20(+0.60%)
Jun 16, 2015	32.33	32.50	32.26	32.45	41,214,596	+0.01(+0.03%)
Jun 15, 2015	32.42	32.44	32.34	32.44	41,816,892	-0.37(-1.12%)
Jun 12, 2015	32.82	32.85	32.71	32.81	50,253,160	+0.00(+0.00%)
Jun 11, 2015	32.89	32.91	32.72	32.81	41,462,392	-0.16(-0.49%)
Jun 10, 2015	32.81	33.02	32.79	32.97	79,505,728	+0.47(+1.46%)
Jun 09, 2015	32.57	32.59	32.46	32.50	40,942,596	-0.20(-0.60%)
Jun 08, 2015	32.75	32.79	32.66	32.70	41,707,948	-0.01(-0.03%)
Jun 05, 2015	32.60	32.87	32.54	32.71	63,752,136	-0.15(-0.45%)
Jun 04, 2015	33.06	33.17	32.84	32.85	57,196,040	-0.51(-1.52%)
Jun 03, 2015	33.38	33.48	33.28	33.36	48,187,304	-0.17(-0.51%)
Jun 02, 2015	33.37	33.68	33.32	33.53	51,915,944	+0.13(+0.39%)
Jun 01, 2015	33.55	33.56	33.32	33.40	64,398,260	-0.13(-0.39%)
May 29, 2015	33.80	33.83	33.49	33.53	72,925,000	-0.33(-0.96%)
May 28, 2015	33.78	33.90	33.66	33.85	52,354,248	-0.45(-1.31%)
May 27, 2015	34.03	34.33	33.97	34.30	43,494,188	+0.01(+0.02%)
May 26, 2015	34.63	34.63	34.19	34.30	62,557,408	-0.55(-1.59%)
May 22, 2015	34.91	34.85	34.85	34.85	46,489,468	+0.11(+0.33%)
May 21, 2015	34.61	34.76	34.56	34.74	33,819,064	-0.12(-0.35%)
May 20, 2015	34.81	34.96	34.69	34.86	46,185,624	-0.02(-0.07%)
May 19, 2015	34.91	34.93	34.82	34.88	39,325,200	+0.06(+0.16%)
May 18, 2015	34.99	35.00	34.81	34.83	43,752,532	-0.36(-1.02%)
May 15, 2015	34.89	35.19	34.81	35.18	50,209,964	+0.27(+0.77%)
May 14, 2015	34.81	34.97	34.76	34.91	45,463,876	+0.34(+0.99%)
May 13, 2015	34.83	34.89	34.55	34.57	50,471,412	+0.07(+0.19%)
May 12, 2015	34.35	34.60	34.33	34.51	47,133,980	-0.11(-0.33%)
May 11, 2015	34.91	34.97	34.59	34.62	42,562,988	-0.33(-0.96%)
May 08, 2015	34.91	35.12	34.81	34.96	69,687,912	+0.44(+1.28%)
May 07, 2015	34.36	34.52	34.30	34.52	54,387,540	-0.05(-0.14%)
May 06, 2015	35.05	35.08	34.50	34.56	64,312,420	-0.43(-1.23%)
May 05, 2015	35.22	35.27	34.99	35.00	47,509,064	-0.38(-1.08%)
May 04, 2015	35.19	35.44	35.17	35.38	38,403,224	+0.20(+0.58%)

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.