Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	33.28	33.42	33.21	33.28	878,446	+0.10(+0.29%)
Jul 30, 2015	33.05	33.22	32.86	33.18	966,786	+0.16(+0.49%)
Jul 29, 2015	32.93	33.09	32.90	33.02	1,518,222	+0.15(+0.47%)
Jul 28, 2015	32.65	32.87	32.54	32.87	1,029,821	+0.31(+0.95%)
Jul 27, 2015	32.88	32.88	32.51	32.56	1,031,380	-0.27(-0.83%)
Jul 24, 2015	33.18	33.20	32.81	32.83	874,287	-0.18(-0.56%)
Jul 23, 2015	33.31	33.31	32.92	33.01	1,175,683	+0.13(+0.40%)
Jul 22, 2015	32.74	32.91	32.73	32.88	937,258	+0.15(+0.45%)
Jul 21, 2015	32.98	33.01	32.70	32.73	1,100,928	-0.37(-1.11%)
Jul 20, 2015	33.10	33.17	32.95	33.10	1,320,735	+0.09(+0.27%)
Jul 17, 2015	33.06	33.17	32.95	33.01	1,333,850	-0.35(-1.06%)
Jul 16, 2015	33.43	33.51	33.24	33.37	1,349,960	+0.30(+0.91%)
Jul 15, 2015	33.10	33.17	32.98	33.06	1,209,324	-0.10(-0.31%)
Jul 14, 2015	33.26	33.28	33.05	33.17	1,093,708	+0.43(+1.30%)
Jul 13, 2015	32.81	32.89	32.65	32.74	1,006,428	-0.04(-0.11%)
Jul 10, 2015	32.81	32.92	32.65	32.78	1,719,168	+1.20(+3.81%)
Jul 09, 2015	31.81	31.85	31.57	31.57	1,047,503	+0.34(+1.08%)
Jul 08, 2015	31.25	31.37	31.11	31.24	1,131,307	-0.12(-0.37%)
Jul 07, 2015	30.93	31.44	30.72	31.35	1,739,101	+0.20(+0.64%)
Jul 06, 2015	31.02	31.37	30.98	31.16	1,550,360	-0.37(-1.19%)
Jul 02, 2015	31.68	31.53	31.53	31.53	1,089,060	-0.29(-0.92%)
Jul 01, 2015	31.95	32.01	31.69	31.82	1,045,332	+0.29(+0.91%)
Jun 30, 2015	31.88	31.88	31.35	31.54	1,504,979	-0.12(-0.37%)
Jun 29, 2015	32.04	32.21	31.64	31.66	1,373,987	-1.01(-3.08%)
Jun 26, 2015	32.84	32.95	32.62	32.66	1,209,500	-0.01(-0.04%)
Jun 25, 2015	32.79	32.85	32.59	32.68	952,275	-0.20(-0.60%)
Jun 24, 2015	32.96	33.06	32.79	32.87	1,580,808	-0.03(-0.09%)
Jun 23, 2015	33.22	33.22	32.84	32.90	1,395,088	-0.06(-0.18%)
Jun 22, 2015	32.90	33.13	32.83	32.96	1,441,492	+0.70(+2.16%)
Jun 19, 2015	32.32	32.44	32.25	32.26	829,323	-0.07(-0.20%)
Jun 18, 2015	32.16	32.51	32.08	32.33	1,652,861	+0.26(+0.80%)
Jun 17, 2015	31.85	32.12	31.73	32.07	1,122,490	+0.05(+0.16%)
Jun 16, 2015	31.82	32.09	31.75	32.02	753,511	+0.19(+0.60%)
Jun 15, 2015	31.63	31.86	31.58	31.83	726,278	-0.06(-0.18%)
Jun 12, 2015	31.77	31.98	31.63	31.89	933,523	-0.51(-1.56%)
Jun 11, 2015	32.43	32.62	32.29	32.40	852,851	+0.26(+0.80%)
Jun 10, 2015	31.83	32.31	31.79	32.14	980,525	+0.68(+2.15%)
Jun 09, 2015	31.42	31.53	31.21	31.46	931,817	-0.03(-0.09%)
Jun 08, 2015	31.49	31.61	31.34	31.49	1,077,310	-0.04(-0.14%)
Jun 05, 2015	31.69	31.72	31.42	31.54	1,255,574	-0.66(-2.05%)
Jun 04, 2015	32.22	32.60	32.13	32.20	1,088,127	-0.22(-0.68%)
Jun 03, 2015	32.59	32.62	32.36	32.42	1,247,095	+0.39(+1.21%)
Jun 02, 2015	32.01	32.14	31.82	32.03	1,383,643	-0.10(-0.30%)
Jun 01, 2015	32.34	32.37	31.94	32.12	1,049,918	-0.29(-0.88%)
May 29, 2015	32.61	32.64	32.24	32.41	843,032	-0.28(-0.85%)
May 28, 2015	32.76	32.76	32.52	32.69	636,159	+0.01(+0.02%)
May 27, 2015	32.32	32.73	32.26	32.68	1,091,689	+0.46(+1.44%)
May 26, 2015	32.59	32.64	32.15	32.22	906,947	-0.48(-1.48%)
May 22, 2015	32.96	32.70	32.70	32.70	624,149	-0.26(-0.78%)
May 21, 2015	32.95	33.04	32.87	32.96	613,565	+0.03(+0.09%)
May 20, 2015	32.79	33.03	32.79	32.93	743,240	+0.02(+0.07%)
May 19, 2015	32.76	33.01	32.70	32.91	908,350	+0.12(+0.38%)
May 18, 2015	32.68	32.84	32.62	32.79	712,055	-0.18(-0.53%)
May 15, 2015	32.94	33.01	32.77	32.96	820,920	-0.07(-0.20%)
May 14, 2015	32.95	33.06	32.88	33.03	1,124,056	+0.51(+1.56%)
May 13, 2015	32.60	32.73	32.37	32.52	2,224,016	+0.07(+0.23%)
May 12, 2015	32.37	32.53	32.29	32.45	1,225,677	-0.11(-0.34%)
May 11, 2015	32.42	32.70	32.35	32.56	1,407,702	-0.19(-0.58%)
May 08, 2015	32.43	32.87	32.40	32.75	1,692,106	+1.00(+3.14%)
May 07, 2015	31.55	31.78	31.48	31.75	1,204,655	+0.11(+0.35%)
May 06, 2015	31.87	31.88	31.53	31.64	1,266,164	+0.07(+0.23%)
May 05, 2015	32.07	32.14	31.55	31.57	1,729,003	-0.61(-1.89%)
May 04, 2015	32.13	32.25	32.07	32.18	850,610	+0.00(+0.00%)

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.