Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	31.67	31.93	31.32	31.86	1,615,849	+0.56(+1.78%)
Jul 30, 2015	31.25	31.35	30.81	31.30	2,127,302	-0.16(-0.52%)
Jul 29, 2015	31.38	31.82	31.32	31.46	1,020,992	+0.10(+0.32%)
Jul 28, 2015	31.41	31.59	31.16	31.36	1,869,327	+0.10(+0.32%)
Jul 27, 2015	32.06	32.09	31.14	31.26	2,702,692	-0.85(-2.65%)
Jul 24, 2015	31.96	32.29	31.94	32.11	1,647,295	-0.04(-0.11%)
Jul 23, 2015	32.15	32.34	32.07	32.15	1,783,871	+0.02(+0.06%)
Jul 22, 2015	32.20	32.34	32.00	32.13	2,944,843	-0.28(-0.87%)
Jul 21, 2015	32.51	32.54	32.34	32.41	997,628	-0.02(-0.06%)
Jul 20, 2015	32.55	32.56	32.34	32.43	1,851,259	-0.29(-0.89%)
Jul 17, 2015	32.99	33.18	32.67	32.73	1,398,118	-0.32(-0.97%)
Jul 16, 2015	33.17	33.29	32.94	33.05	2,448,004	-0.07(-0.22%)
Jul 15, 2015	32.90	33.20	32.81	33.12	1,452,906	+0.15(+0.44%)
Jul 14, 2015	33.18	33.26	32.89	32.97	2,214,328	-0.16(-0.47%)
Jul 13, 2015	32.73	33.20	32.48	33.13	2,046,672	+0.64(+1.97%)
Jul 10, 2015	32.13	32.69	32.09	32.49	1,969,378	+0.17(+0.54%)
Jul 09, 2015	32.83	32.96	32.22	32.31	2,928,833	-0.27(-0.84%)
Jul 08, 2015	32.95	33.03	32.25	32.59	3,985,092	-0.80(-2.41%)
Jul 07, 2015	33.10	33.54	32.52	33.39	9,547,327	-1.63(-4.65%)
Jul 06, 2015	35.40	35.60	34.71	35.02	2,447,647	-0.70(-1.97%)
Jul 02, 2015	35.37	35.72	35.72	35.72	1,658,786	+0.58(+1.66%)
Jul 01, 2015	35.56	35.60	35.05	35.14	1,654,665	-0.34(-0.95%)
Jun 30, 2015	35.31	35.56	34.96	35.48	1,374,682	+0.42(+1.20%)
Jun 29, 2015	35.71	35.95	34.98	35.06	1,048,916	-1.05(-2.91%)
Jun 26, 2015	36.21	36.53	36.03	36.11	1,060,314	-0.18(-0.50%)
Jun 25, 2015	36.20	36.60	36.05	36.29	1,701,781	+0.22(+0.61%)
Jun 24, 2015	35.91	36.11	35.77	36.07	2,191,889	+0.16(+0.46%)
Jun 23, 2015	35.80	36.09	35.61	35.91	1,232,896	+0.04(+0.10%)
Jun 22, 2015	36.08	36.15	35.82	35.87	1,481,192	+0.08(+0.23%)
Jun 19, 2015	35.25	36.17	35.12	35.79	1,735,454	+0.57(+1.61%)
Jun 18, 2015	35.61	35.62	35.07	35.22	1,241,067	-0.25(-0.70%)
Jun 17, 2015	35.49	35.61	35.24	35.47	1,814,396	-0.05(-0.13%)
Jun 16, 2015	35.23	35.59	35.17	35.51	1,068,237	+0.17(+0.49%)
Jun 15, 2015	35.23	35.40	34.70	35.34	1,472,575	+0.02(+0.05%)
Jun 12, 2015	35.14	35.39	34.86	35.32	1,483,056	+0.09(+0.26%)
Jun 11, 2015	34.21	35.51	34.21	35.23	2,515,944	+1.01(+2.96%)
Jun 10, 2015	34.08	34.33	34.08	34.22	2,446,649	+0.30(+0.89%)
Jun 09, 2015	33.90	33.91	33.35	33.91	1,674,420	+0.14(+0.41%)
Jun 08, 2015	33.68	33.90	33.62	33.78	1,347,866	-0.09(-0.27%)
Jun 05, 2015	34.07	34.16	33.71	33.87	1,776,877	-0.21(-0.62%)
Jun 04, 2015	34.66	34.81	33.90	34.08	1,869,457	-0.75(-2.15%)
Jun 03, 2015	35.49	35.61	34.77	34.83	4,189,738	-0.57(-1.60%)
Jun 02, 2015	34.85	35.62	34.75	35.39	2,137,792	+0.55(+1.57%)
Jun 01, 2015	34.64	34.98	34.57	34.85	2,529,636	+0.26(+0.74%)
May 29, 2015	34.68	34.78	34.47	34.59	4,322,567	-0.27(-0.76%)
May 28, 2015	34.23	34.86	34.13	34.85	2,461,091	+0.55(+1.61%)
May 27, 2015	33.75	34.35	33.74	34.30	2,631,685	+0.40(+1.18%)
May 26, 2015	33.87	34.01	33.53	33.90	2,369,193	-0.11(-0.32%)
May 22, 2015	33.00	34.01	34.01	34.01	2,133,976	+1.03(+3.12%)
May 21, 2015	33.16	33.50	32.96	32.98	1,777,965	-0.24(-0.71%)
May 20, 2015	33.44	33.63	33.20	33.22	792,523	-0.22(-0.65%)
May 19, 2015	33.46	33.59	33.35	33.44	907,000	-0.03(-0.08%)
May 18, 2015	33.39	33.59	33.06	33.47	1,311,833	-0.09(-0.27%)
May 15, 2015	33.26	33.56	33.09	33.56	1,433,576	+0.30(+0.90%)
May 14, 2015	33.15	33.52	33.05	33.26	1,073,590	+0.29(+0.88%)
May 13, 2015	33.21	33.26	32.87	32.96	1,228,125	+0.00(+0.00%)
May 12, 2015	32.86	33.06	32.76	32.96	1,185,521	-0.12(-0.36%)
May 11, 2015	33.29	33.38	32.85	33.08	1,631,060	-0.19(-0.58%)
May 08, 2015	32.89	33.37	32.80	33.27	2,150,019	+0.85(+2.61%)
May 07, 2015	32.39	32.73	32.34	32.43	1,616,307	+0.08(+0.25%)
May 06, 2015	32.60	32.75	32.27	32.34	1,384,163	-0.22(-0.67%)
May 05, 2015	33.32	33.46	32.25	32.56	1,870,361	-0.78(-2.35%)
May 04, 2015	33.52	33.76	33.23	33.35	2,309,540	-0.25(-0.73%)

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.