Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	36.33	36.48	36.10	36.13	6,869,081	-0.02(-0.07%)
Jul 30, 2015	35.59	36.18	35.42	36.15	5,728,969	+0.46(+1.28%)
Jul 29, 2015	35.29	35.69	35.10	35.69	3,655,935	+0.36(+1.01%)
Jul 28, 2015	34.93	35.38	34.61	35.34	3,996,245	+0.58(+1.66%)
Jul 27, 2015	34.62	34.82	34.33	34.76	3,153,499	-0.18(-0.51%)
Jul 24, 2015	35.12	35.25	34.89	34.94	2,650,090	-0.20(-0.56%)
Jul 23, 2015	35.11	35.44	34.92	35.13	2,599,092	+0.00(+0.00%)
Jul 22, 2015	34.65	35.31	34.60	35.13	3,705,786	+0.48(+1.39%)
Jul 21, 2015	34.90	34.91	34.52	34.65	4,300,745	-0.22(-0.63%)
Jul 20, 2015	34.99	35.14	34.72	34.87	3,614,782	-0.11(-0.30%)
Jul 17, 2015	35.39	35.47	34.88	34.98	4,575,541	-0.42(-1.17%)
Jul 16, 2015	35.62	35.69	35.26	35.39	5,330,582	+0.01(+0.02%)
Jul 15, 2015	35.85	35.91	35.18	35.38	5,887,610	-0.48(-1.34%)
Jul 14, 2015	35.61	36.04	35.61	35.86	5,100,796	+0.25(+0.71%)
Jul 13, 2015	35.19	35.68	35.15	35.61	4,235,571	+0.60(+1.72%)
Jul 10, 2015	35.09	35.16	34.85	35.01	2,647,658	+0.25(+0.73%)
Jul 09, 2015	35.16	35.22	34.75	34.76	5,350,173	+0.04(+0.12%)
Jul 08, 2015	34.94	35.04	34.70	34.72	3,423,782	-0.39(-1.11%)
Jul 07, 2015	34.85	35.13	34.34	35.11	3,685,712	+0.43(+1.25%)
Jul 06, 2015	34.64	34.90	34.21	34.68	4,452,577	-0.29(-0.84%)
Jul 02, 2015	35.03	34.97	34.97	34.97	3,616,213	-0.02(-0.07%)
Jul 01, 2015	34.87	35.23	34.75	34.99	3,802,441	+0.27(+0.77%)
Jun 30, 2015	35.11	35.56	34.68	34.72	5,120,425	-0.26(-0.75%)
Jun 29, 2015	35.26	35.51	34.95	34.99	4,403,030	-0.53(-1.49%)
Jun 26, 2015	36.37	36.53	35.39	35.51	5,358,319	-0.86(-2.35%)
Jun 25, 2015	36.74	36.66	36.29	36.37	5,323,124	-0.29(-0.80%)
Jun 24, 2015	35.91	36.71	35.74	36.66	7,530,419	+0.77(+2.16%)
Jun 23, 2015	35.27	35.92	35.15	35.89	5,792,914	+0.68(+1.92%)
Jun 22, 2015	35.23	35.52	34.93	35.21	3,546,202	+0.17(+0.49%)
Jun 19, 2015	34.63	35.13	34.62	35.04	5,503,199	+0.58(+1.68%)
Jun 18, 2015	34.46	34.57	34.43	34.46	3,120,359	+0.08(+0.24%)
Jun 17, 2015	34.13	34.44	33.94	34.38	2,947,364	+0.24(+0.72%)
Jun 16, 2015	33.93	34.21	33.81	34.14	2,858,190	+0.21(+0.62%)
Jun 15, 2015	33.72	34.23	33.66	33.93	4,604,374	+0.05(+0.14%)
Jun 12, 2015	33.54	33.92	33.48	33.88	3,051,914	+0.22(+0.65%)
Jun 11, 2015	33.72	33.81	33.53	33.66	4,839,882	-0.07(-0.19%)
Jun 10, 2015	33.56	33.76	33.32	33.72	4,088,321	+0.20(+0.58%)
Jun 09, 2015	33.23	33.85	33.16	33.53	4,603,628	+0.35(+1.06%)
Jun 08, 2015	33.39	33.58	33.17	33.18	3,574,517	-0.17(-0.51%)
Jun 05, 2015	33.64	33.69	33.23	33.35	3,229,398	-0.34(-1.02%)
Jun 04, 2015	34.02	34.25	33.62	33.69	3,341,953	-0.33(-0.96%)
Jun 03, 2015	34.45	34.58	34.00	34.02	3,828,967	-0.42(-1.21%)
Jun 02, 2015	34.40	34.46	33.96	34.43	3,401,752	+0.04(+0.12%)
Jun 01, 2015	34.64	34.82	34.10	34.39	2,945,734	-0.19(-0.54%)
May 29, 2015	34.56	34.80	34.56	34.58	4,322,131	+0.08(+0.24%)
May 28, 2015	34.72	34.74	34.26	34.50	4,457,909	-0.23(-0.66%)
May 27, 2015	35.07	35.24	34.59	34.72	4,895,720	-0.33(-0.95%)
May 26, 2015	34.90	35.11	34.72	35.06	3,900,151	+0.15(+0.44%)
May 22, 2015	35.34	34.90	34.90	34.90	3,186,868	-0.44(-1.24%)
May 21, 2015	35.36	35.59	35.04	35.34	5,416,531	+0.06(+0.16%)
May 20, 2015	34.94	35.56	34.92	35.29	6,731,973	+0.37(+1.07%)
May 19, 2015	34.33	35.16	34.32	34.91	6,352,646	+0.63(+1.82%)
May 18, 2015	34.00	34.51	33.97	34.29	4,229,291	+0.07(+0.19%)
May 15, 2015	33.89	34.42	33.72	34.22	4,284,006	+0.32(+0.94%)
May 14, 2015	33.65	34.07	33.64	33.90	4,095,637	+0.49(+1.46%)
May 13, 2015	33.29	33.68	33.28	33.42	4,400,234	+0.16(+0.49%)
May 12, 2015	33.32	33.62	32.81	33.25	5,446,506	-0.37(-1.09%)
May 11, 2015	33.52	33.78	33.41	33.62	3,281,704	+0.09(+0.27%)
May 08, 2015	33.13	33.59	33.07	33.53	5,770,243	+0.71(+2.15%)
May 07, 2015	32.79	32.99	32.51	32.82	3,022,012	+0.03(+0.10%)
May 06, 2015	32.92	33.16	32.52	32.79	5,148,965	-0.26(-0.79%)
May 05, 2015	33.37	33.68	33.04	33.05	6,582,610	-0.34(-1.02%)
May 04, 2015	33.12	33.90	33.05	33.39	9,326,886	+0.49(+1.48%)

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.