Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	26.73	27.48	26.50	26.86	1,266,531	+0.09(+0.32%)
Jul 30, 2015	27.26	27.60	26.51	26.77	1,768,915	-0.44(-1.62%)
Jul 29, 2015	25.75	27.39	25.43	27.21	2,020,903	+1.47(+5.71%)
Jul 28, 2015	24.87	26.09	24.57	25.74	1,657,424	+0.95(+3.83%)
Jul 27, 2015	24.70	25.39	23.65	24.79	1,807,982	-0.46(-1.82%)
Jul 24, 2015	25.68	25.75	25.02	25.25	1,631,492	-0.42(-1.64%)
Jul 23, 2015	25.79	26.50	25.48	25.67	1,667,223	-0.17(-0.66%)
Jul 22, 2015	25.99	25.99	25.18	25.84	1,483,451	-0.30(-1.15%)
Jul 21, 2015	26.47	26.53	25.79	26.14	1,627,747	-0.22(-0.83%)
Jul 20, 2015	26.81	27.21	26.25	26.36	1,523,158	-0.19(-0.72%)
Jul 17, 2015	26.92	27.06	26.49	26.55	1,287,718	-0.31(-1.15%)
Jul 16, 2015	26.49	26.90	26.35	26.86	1,345,130	+0.63(+2.40%)
Jul 15, 2015	26.57	27.09	26.01	26.23	1,540,143	-0.41(-1.54%)
Jul 14, 2015	26.37	27.38	26.37	26.64	1,751,910	+0.20(+0.76%)
Jul 13, 2015	26.45	26.80	26.06	26.44	2,115,319	+0.61(+2.36%)
Jul 10, 2015	26.56	26.86	25.50	25.83	2,040,532	+0.19(+0.74%)
Jul 09, 2015	25.75	26.53	25.51	25.64	3,128,517	+1.07(+4.35%)
Jul 08, 2015	24.95	25.90	24.27	24.57	2,891,994	-1.69(-6.44%)
Jul 07, 2015	25.73	26.56	24.23	26.26	3,902,172	+0.42(+1.63%)
Jul 06, 2015	26.25	26.69	25.50	25.84	2,804,306	-1.56(-5.69%)
Jul 02, 2015	27.28	27.40	27.40	27.40	2,230,200	+0.15(+0.55%)
Jul 01, 2015	29.13	29.30	27.20	27.25	2,991,051	-1.35(-4.72%)
Jun 30, 2015	28.61	29.47	28.17	28.60	1,974,719	+0.35(+1.24%)
Jun 29, 2015	28.24	30.12	27.60	28.25	3,466,174	-1.50(-5.04%)
Jun 26, 2015	32.00	32.07	29.60	29.75	4,184,083	-2.39(-7.44%)
Jun 25, 2015	32.57	32.57	32.11	32.14	1,018,431	-0.22(-0.68%)
Jun 24, 2015	32.69	32.73	32.01	32.36	1,527,848	-0.50(-1.52%)
Jun 23, 2015	31.98	32.94	31.86	32.86	1,110,308	+0.83(+2.59%)
Jun 22, 2015	32.50	32.59	31.77	32.03	1,503,991	-0.28(-0.87%)
Jun 19, 2015	33.14	33.43	32.06	32.31	2,370,716	-0.89(-2.68%)
Jun 18, 2015	33.22	33.31	32.85	33.20	1,434,295	-0.04(-0.12%)
Jun 17, 2015	32.75	33.49	32.75	33.24	1,355,625	+0.52(+1.59%)
Jun 16, 2015	32.90	33.32	32.63	32.72	1,176,542	-0.46(-1.39%)
Jun 15, 2015	32.20	33.40	31.87	33.18	1,483,695	+0.40(+1.24%)
Jun 12, 2015	33.26	33.65	32.75	32.78	1,388,390	-0.63(-1.90%)
Jun 11, 2015	32.63	33.60	32.37	33.41	2,098,853	+0.87(+2.67%)
Jun 10, 2015	31.42	32.80	31.41	32.54	2,315,724	+1.31(+4.19%)
Jun 09, 2015	31.96	32.07	30.73	31.23	2,769,570	-0.97(-3.01%)
Jun 08, 2015	33.60	33.60	31.93	32.20	2,637,485	-0.96(-2.90%)
Jun 05, 2015	31.46	33.36	31.27	33.16	2,945,602	+1.64(+5.20%)
Jun 04, 2015	32.01	32.33	31.12	31.52	2,381,113	-0.54(-1.68%)
Jun 03, 2015	32.30	32.45	31.76	32.06	1,833,931	-0.11(-0.34%)
Jun 02, 2015	32.05	32.57	30.60	32.17	3,317,143	-0.18(-0.56%)
Jun 01, 2015	33.00	33.11	31.95	32.35	2,390,736	-0.31(-0.95%)
May 29, 2015	33.51	33.90	32.55	32.66	2,368,665	-1.03(-3.06%)
May 28, 2015	33.87	34.48	33.30	33.69	2,393,367	+0.43(+1.29%)
May 27, 2015	33.37	33.59	32.61	33.26	2,173,883	-0.05(-0.15%)
May 26, 2015	33.35	33.75	32.69	33.31	2,616,350	-0.40(-1.19%)
May 22, 2015	33.88	33.71	33.71	33.71	2,750,600	-0.32(-0.94%)
May 21, 2015	34.05	35.17	33.51	34.03	4,712,302	+0.72(+2.16%)
May 20, 2015	34.99	35.22	33.13	33.31	6,386,928	-1.65(-4.72%)
May 19, 2015	37.45	37.78	34.65	34.96	6,378,662	-2.10(-5.65%)
May 18, 2015	39.12	40.01	36.84	37.05	6,697,363	-1.79(-4.62%)
May 15, 2015	38.68	39.33	38.07	38.85	1,509,524	+0.12(+0.31%)
May 14, 2015	39.16	39.49	38.49	38.73	1,953,032	-0.26(-0.67%)
May 13, 2015	39.02	39.59	38.85	38.99	1,737,906	+0.20(+0.52%)
May 12, 2015	38.62	39.00	37.93	38.79	2,133,513	-0.30(-0.77%)
May 11, 2015	37.25	40.08	37.23	39.09	5,988,469	+1.99(+5.36%)
May 08, 2015	34.71	37.49	34.57	37.10	4,317,650	+2.82(+8.23%)
May 07, 2015	35.23	35.68	32.88	34.28	4,529,501	-0.36(-1.04%)
May 06, 2015	35.95	36.28	34.36	34.64	3,058,797	-1.28(-3.56%)
May 05, 2015	36.23	36.98	35.65	35.92	2,106,914	-0.52(-1.43%)
May 04, 2015	36.58	37.06	36.18	36.44	1,308,102	+0.18(+0.50%)

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.

bottom clear

About Us