Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	29.16	29.18	28.35	28.69	111,576	-0.34(-1.17%)
Jul 30, 2015	28.84	29.41	27.59	29.03	345,889	-2.36(-7.52%)
Jul 29, 2015	31.15	31.57	30.96	31.39	32,985	+0.14(+0.45%)
Jul 28, 2015	31.20	31.40	30.49	31.25	33,134	+0.02(+0.06%)
Jul 27, 2015	31.56	31.56	31.08	31.23	34,227	-0.38(-1.20%)
Jul 24, 2015	32.85	33.19	31.60	31.61	102,916	-1.39(-4.21%)
Jul 23, 2015	33.29	33.29	32.32	33.00	59,418	-0.31(-0.93%)
Jul 22, 2015	32.51	33.39	32.50	33.31	49,649	+0.85(+2.62%)
Jul 21, 2015	33.29	33.29	32.39	32.46	27,112	-0.73(-2.20%)
Jul 20, 2015	34.04	34.59	33.05	33.19	114,361	-0.53(-1.57%)
Jul 17, 2015	33.71	33.80	33.06	33.72	57,338	+0.05(+0.15%)
Jul 16, 2015	33.48	33.86	32.78	33.67	95,085	+0.46(+1.39%)
Jul 15, 2015	34.06	34.08	33.16	33.21	51,117	-0.96(-2.81%)
Jul 14, 2015	33.99	34.33	33.98	34.17	19,763	+0.04(+0.12%)
Jul 13, 2015	34.13	35.39	33.83	34.13	77,978	+0.31(+0.92%)
Jul 10, 2015	33.38	33.95	33.16	33.82	41,335	+0.71(+2.14%)
Jul 09, 2015	33.24	33.33	32.73	33.11	27,151	+0.32(+0.98%)
Jul 08, 2015	32.90	33.11	32.51	32.79	24,295	-0.42(-1.26%)
Jul 07, 2015	33.27	33.56	32.98	33.21	23,205	-0.34(-1.01%)
Jul 06, 2015	32.50	33.67	32.50	33.55	37,951	+0.69(+2.10%)
Jul 02, 2015	33.12	32.86	32.86	32.86	100,000	-0.26(-0.79%)
Jul 01, 2015	33.45	33.58	32.77	33.12	57,007	-0.12(-0.36%)
Jun 30, 2015	32.80	33.36	32.75	33.24	46,067	+0.56(+1.71%)
Jun 29, 2015	33.61	33.72	32.53	32.68	43,405	-1.08(-3.20%)
Jun 26, 2015	33.91	34.18	33.43	33.76	151,491	-0.18(-0.53%)
Jun 25, 2015	34.73	34.80	33.67	33.94	56,562	-0.81(-2.33%)
Jun 24, 2015	35.22	35.30	34.33	34.75	114,624	-0.35(-1.00%)
Jun 23, 2015	34.29	35.33	34.29	35.10	93,656	+0.68(+1.98%)
Jun 22, 2015	34.12	34.47	33.85	34.42	79,236	+0.35(+1.03%)
Jun 19, 2015	33.66	34.26	33.50	34.07	80,588	+0.50(+1.49%)
Jun 18, 2015	33.30	33.72	33.24	33.57	45,356	+0.46(+1.39%)
Jun 17, 2015	33.23	33.37	32.95	33.11	44,048	-0.03(-0.09%)
Jun 16, 2015	32.39	33.28	32.11	33.14	34,303	+0.55(+1.69%)
Jun 15, 2015	32.77	32.95	32.20	32.59	46,070	-0.58(-1.75%)
Jun 12, 2015	32.85	33.39	32.79	33.17	41,995	+0.07(+0.21%)
Jun 11, 2015	32.94	33.21	32.81	33.10	35,317	+0.16(+0.49%)
Jun 10, 2015	32.60	33.03	32.50	32.94	251,704	+0.44(+1.35%)
Jun 09, 2015	32.09	32.57	31.91	32.50	48,106	+0.38(+1.18%)
Jun 08, 2015	32.02	32.42	31.84	32.12	28,567	-0.09(-0.28%)
Jun 05, 2015	31.56	32.22	31.29	32.21	60,904	+0.51(+1.61%)
Jun 04, 2015	31.79	31.79	31.45	31.70	30,329	-0.31(-0.97%)
Jun 03, 2015	31.87	32.31	31.71	32.01	40,204	+0.30(+0.95%)
Jun 02, 2015	31.80	32.25	31.46	31.71	69,426	-0.24(-0.75%)
Jun 01, 2015	31.48	31.95	31.48	31.95	64,802	+0.74(+2.37%)
May 29, 2015	31.28	31.56	30.81	31.21	34,410	-0.23(-0.73%)
May 28, 2015	31.21	31.51	30.58	31.44	31,543	+0.22(+0.70%)
May 27, 2015	30.55	31.24	30.18	31.22	61,361	+0.39(+1.27%)
May 26, 2015	31.25	31.31	30.47	30.83	40,165	-0.62(-1.97%)
May 22, 2015	31.82	31.45	31.45	31.45	40,100	-0.37(-1.16%)
May 21, 2015	32.42	32.46	31.77	31.82	30,906	-0.60(-1.85%)
May 20, 2015	32.60	32.63	32.06	32.42	23,922	-0.05(-0.15%)
May 19, 2015	32.42	32.79	32.40	32.47	29,443	-0.12(-0.37%)
May 18, 2015	32.73	33.04	32.50	32.59	44,449	-0.26(-0.79%)
May 15, 2015	32.61	33.73	32.54	32.85	84,839	+0.13(+0.40%)
May 14, 2015	32.90	32.97	32.55	32.72	44,369	+0.10(+0.31%)
May 13, 2015	32.55	32.98	32.17	32.62	78,977	+0.04(+0.12%)
May 12, 2015	32.41	32.90	31.93	32.58	30,900	-0.12(-0.37%)
May 11, 2015	32.63	33.04	32.63	32.70	26,425	+0.18(+0.55%)
May 08, 2015	32.01	32.64	31.84	32.52	44,957	+0.63(+1.98%)
May 07, 2015	32.06	32.18	31.32	31.89	103,530	-0.28(-0.87%)
May 06, 2015	32.20	34.89	32.00	32.17	171,575	+0.76(+2.42%)
May 05, 2015	32.09	32.48	29.73	31.41	205,478	-1.49(-4.53%)
May 04, 2015	32.70	33.33	32.53	32.90	62,428	+0.13(+0.40%)

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.