Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	33.29	33.42	33.22	33.29	878,245	+0.10(+0.29%)
Jul 30, 2015	33.06	33.23	32.87	33.19	966,564	+0.16(+0.49%)
Jul 29, 2015	32.93	33.10	32.90	33.03	1,517,875	+0.15(+0.47%)
Jul 28, 2015	32.66	32.87	32.54	32.87	1,029,585	+0.31(+0.95%)
Jul 27, 2015	32.89	32.89	32.52	32.57	1,031,144	-0.27(-0.83%)
Jul 24, 2015	33.19	33.20	32.82	32.84	874,087	-0.18(-0.56%)
Jul 23, 2015	33.31	33.31	32.93	33.02	1,175,413	+0.13(+0.40%)
Jul 22, 2015	32.75	32.92	32.73	32.89	937,043	+0.15(+0.45%)
Jul 21, 2015	32.98	33.02	32.70	32.74	1,100,675	-0.37(-1.11%)
Jul 20, 2015	33.11	33.18	32.95	33.11	1,320,433	+0.09(+0.27%)
Jul 17, 2015	33.06	33.18	32.95	33.02	1,333,545	-0.35(-1.06%)
Jul 16, 2015	33.44	33.51	33.25	33.37	1,349,650	+0.30(+0.91%)
Jul 15, 2015	33.11	33.18	32.99	33.07	1,209,047	-0.10(-0.31%)
Jul 14, 2015	33.27	33.29	33.06	33.18	1,093,458	+0.43(+1.30%)
Jul 13, 2015	32.82	32.90	32.65	32.75	1,006,197	-0.04(-0.11%)
Jul 10, 2015	32.82	32.93	32.66	32.79	1,718,774	+1.20(+3.81%)
Jul 09, 2015	31.82	31.86	31.57	31.58	1,047,263	+0.34(+1.08%)
Jul 08, 2015	31.26	31.37	31.12	31.24	1,131,048	-0.12(-0.37%)
Jul 07, 2015	30.94	31.45	30.73	31.36	1,738,702	+0.20(+0.64%)
Jul 06, 2015	31.02	31.38	30.99	31.16	1,550,005	-0.37(-1.19%)
Jul 02, 2015	31.68	31.54	31.54	31.54	1,088,811	-0.29(-0.92%)
Jul 01, 2015	31.96	32.02	31.70	31.83	1,045,092	+0.29(+0.91%)
Jun 30, 2015	31.89	31.89	31.36	31.55	1,504,635	-0.12(-0.37%)
Jun 29, 2015	32.04	32.21	31.65	31.66	1,373,672	-1.01(-3.08%)
Jun 26, 2015	32.84	32.95	32.62	32.67	1,209,223	-0.01(-0.04%)
Jun 25, 2015	32.79	32.86	32.60	32.68	952,056	-0.20(-0.60%)
Jun 24, 2015	32.97	33.07	32.79	32.88	1,580,446	-0.03(-0.09%)
Jun 23, 2015	33.23	33.23	32.84	32.91	1,394,769	-0.06(-0.18%)
Jun 22, 2015	32.91	33.14	32.84	32.97	1,441,162	+0.70(+2.16%)
Jun 19, 2015	32.33	32.44	32.26	32.27	829,133	-0.07(-0.20%)
Jun 18, 2015	32.17	32.52	32.09	32.34	1,652,483	+0.26(+0.80%)
Jun 17, 2015	31.86	32.13	31.74	32.08	1,122,232	+0.05(+0.16%)
Jun 16, 2015	31.82	32.10	31.76	32.03	753,338	+0.19(+0.60%)
Jun 15, 2015	31.64	31.87	31.59	31.84	726,112	-0.06(-0.18%)
Jun 12, 2015	31.78	31.99	31.63	31.90	933,309	-0.51(-1.56%)
Jun 11, 2015	32.44	32.63	32.29	32.40	852,655	+0.26(+0.80%)
Jun 10, 2015	31.84	32.32	31.79	32.15	980,300	+0.68(+2.15%)
Jun 09, 2015	31.43	31.54	31.21	31.47	931,604	-0.03(-0.09%)
Jun 08, 2015	31.49	31.62	31.35	31.50	1,077,063	-0.04(-0.14%)
Jun 05, 2015	31.70	31.73	31.42	31.55	1,255,287	-0.66(-2.05%)
Jun 04, 2015	32.23	32.61	32.14	32.21	1,087,878	-0.22(-0.68%)
Jun 03, 2015	32.60	32.63	32.37	32.43	1,246,809	+0.39(+1.21%)
Jun 02, 2015	32.01	32.15	31.82	32.04	1,383,326	-0.10(-0.30%)
Jun 01, 2015	32.35	32.38	31.95	32.13	1,049,678	-0.29(-0.88%)
May 29, 2015	32.62	32.65	32.25	32.42	842,839	-0.28(-0.85%)
May 28, 2015	32.76	32.77	32.53	32.70	636,014	+0.01(+0.02%)
May 27, 2015	32.32	32.73	32.27	32.69	1,091,439	+0.46(+1.44%)
May 26, 2015	32.60	32.65	32.16	32.23	906,739	-0.48(-1.48%)
May 22, 2015	32.97	32.71	32.71	32.71	624,006	-0.26(-0.78%)
May 21, 2015	32.95	33.04	32.87	32.97	613,425	+0.03(+0.09%)
May 20, 2015	32.79	33.04	32.79	32.94	743,070	+0.02(+0.07%)
May 19, 2015	32.77	33.01	32.71	32.92	908,142	+0.12(+0.38%)
May 18, 2015	32.69	32.85	32.63	32.79	711,891	-0.18(-0.53%)
May 15, 2015	32.95	33.02	32.78	32.97	820,732	-0.07(-0.20%)
May 14, 2015	32.96	33.06	32.88	33.04	1,123,799	+0.51(+1.56%)
May 13, 2015	32.61	32.73	32.38	32.53	2,223,506	+0.07(+0.23%)
May 12, 2015	32.37	32.54	32.29	32.46	1,225,396	-0.11(-0.34%)
May 11, 2015	32.43	32.71	32.36	32.57	1,407,380	-0.19(-0.58%)
May 08, 2015	32.43	32.87	32.41	32.76	1,691,718	+1.00(+3.14%)
May 07, 2015	31.56	31.79	31.49	31.76	1,204,379	+0.11(+0.35%)
May 06, 2015	31.88	31.88	31.54	31.65	1,265,874	+0.07(+0.23%)
May 05, 2015	32.08	32.15	31.56	31.57	1,728,607	-0.61(-1.89%)
May 04, 2015	32.14	32.26	32.08	32.18	850,415	+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.