Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	32.36	32.45	31.71	32.04	1,216,635	+0.23(+0.72%)
Jul 30, 2015	31.89	32.21	31.19	31.81	1,387,918	-0.52(-1.61%)
Jul 29, 2015	32.34	32.68	31.54	32.33	1,535,265	+0.04(+0.12%)
Jul 28, 2015	32.64	32.76	31.77	32.29	1,370,910	+0.10(+0.32%)
Jul 27, 2015	32.04	33.12	31.67	32.19	2,472,681	-0.05(-0.15%)
Jul 24, 2015	30.64	32.25	30.19	32.23	2,349,685	+1.11(+3.58%)
Jul 23, 2015	32.06	32.10	30.76	31.12	2,001,956	-0.73(-2.31%)
Jul 22, 2015	31.30	32.34	3.161	31.85	1,611,099	-0.09(-0.30%)
Jul 21, 2015	31.90	32.65	31.65	31.95	1,957,480	+0.62(+1.99%)
Jul 20, 2015	33.15	33.16	31.21	31.32	3,349,851	-2.62(-7.73%)
Jul 17, 2015	34.92	35.02	33.79	33.95	1,683,799	-1.23(-3.50%)
Jul 16, 2015	35.03	35.20	34.22	35.18	1,352,380	+0.07(+0.20%)
Jul 15, 2015	35.39	35.39	34.94	35.11	1,015,978	-0.69(-1.92%)
Jul 14, 2015	35.93	36.23	35.64	35.80	697,756	-0.16(-0.44%)
Jul 13, 2015	35.63	36.26	35.52	35.96	967,102	-0.17(-0.46%)
Jul 10, 2015	36.43	36.43	35.88	36.12	987,028	-0.27(-0.74%)
Jul 09, 2015	37.15	37.15	36.18	36.39	744,975	-0.26(-0.71%)
Jul 08, 2015	37.11	37.21	36.29	36.65	751,105	-0.19(-0.51%)
Jul 07, 2015	37.18	37.18	35.87	36.84	1,550,473	-1.14(-3.00%)
Jul 06, 2015	37.59	38.48	37.44	37.98	767,273	+0.45(+1.20%)
Jul 02, 2015	37.16	37.53	37.53	37.53	867,984	+0.50(+1.34%)
Jul 01, 2015	37.59	37.85	36.85	37.03	599,616	-0.62(-1.66%)
Jun 30, 2015	37.70	38.33	37.46	37.65	963,689	-0.30(-0.79%)
Jun 29, 2015	38.50	38.67	37.66	37.95	667,397	-0.47(-1.21%)
Jun 26, 2015	38.22	38.70	37.99	38.42	708,330	-0.02(-0.04%)
Jun 25, 2015	38.74	38.82	38.05	38.44	667,049	-0.23(-0.59%)
Jun 24, 2015	38.82	39.18	38.48	38.67	724,704	+0.32(+0.84%)
Jun 23, 2015	37.99	38.74	37.93	38.34	791,752	+0.06(+0.14%)
Jun 22, 2015	38.12	38.53	37.98	38.29	583,802	-0.40(-1.02%)
Jun 19, 2015	39.07	39.80	38.27	38.68	1,162,466	-0.81(-2.06%)
Jun 18, 2015	39.91	40.01	39.22	39.50	836,772	+0.17(+0.44%)
Jun 17, 2015	38.10	39.35	37.96	39.32	951,992	+1.07(+2.81%)
Jun 16, 2015	38.05	38.39	37.76	38.25	918,684	+0.05(+0.12%)
Jun 15, 2015	37.60	38.48	37.46	38.20	910,873	+0.51(+1.36%)
Jun 12, 2015	37.91	38.07	37.59	37.69	556,694	-0.39(-1.02%)
Jun 11, 2015	37.99	38.18	37.54	38.07	687,069	-0.09(-0.25%)
Jun 10, 2015	39.21	39.25	37.88	38.17	1,616,838	-0.02(-0.06%)
Jun 09, 2015	39.34	39.34	37.97	38.19	1,072,688	-0.65(-1.66%)
Jun 08, 2015	39.39	39.39	38.23	38.84	799,110	-0.28(-0.72%)
Jun 05, 2015	38.95	39.21	38.42	39.12	1,162,212	-0.41(-1.03%)
Jun 04, 2015	39.66	39.96	39.37	39.53	952,072	-0.53(-1.33%)
Jun 03, 2015	40.16	40.66	39.75	40.06	535,069	-0.47(-1.16%)
Jun 02, 2015	40.39	40.86	40.17	40.53	571,569	+0.53(+1.33%)
Jun 01, 2015	40.66	40.76	39.85	40.00	568,025	-0.31(-0.76%)
May 29, 2015	40.35	40.89	40.25	40.30	609,296	-0.26(-0.64%)
May 28, 2015	40.15	40.61	39.82	40.56	815,666	+0.28(+0.70%)
May 27, 2015	40.15	40.29	39.68	40.28	506,370	+0.06(+0.16%)
May 26, 2015	40.55	40.55	39.93	40.22	767,206	-0.98(-2.38%)
May 22, 2015	41.20	41.19	41.19	41.19	411,062	-0.09(-0.21%)
May 21, 2015	42.17	42.17	41.22	41.28	619,533	-0.92(-2.19%)
May 20, 2015	41.84	42.67	41.69	42.20	549,059	+0.53(+1.28%)
May 19, 2015	42.34	42.34	41.44	41.67	987,581	-0.99(-2.33%)
May 18, 2015	42.56	42.95	42.36	42.67	462,887	+0.09(+0.22%)
May 15, 2015	42.49	43.08	42.34	42.57	1,039,059	-0.32(-0.75%)
May 14, 2015	43.28	43.87	42.74	42.89	943,364	+0.13(+0.29%)
May 13, 2015	42.58	43.18	42.49	42.77	962,942	+0.64(+1.52%)
May 12, 2015	42.05	42.37	41.77	42.13	711,319	+0.43(+1.03%)
May 11, 2015	41.73	42.08	41.30	41.69	729,233	-0.03(-0.08%)
May 08, 2015	41.73	42.14	41.26	41.73	890,198	-0.37(-0.87%)
May 07, 2015	41.30	42.79	41.20	42.09	2,079,117	+0.72(+1.74%)
May 06, 2015	42.83	43.03	41.03	41.37	1,373,074	-1.10(-2.60%)
May 05, 2015	42.67	42.70	42.10	42.48	1,398,631	+0.31(+0.72%)
May 04, 2015	42.30	42.41	41.65	42.17	1,098,242	+0.39(+0.94%)

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.