Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	36.34	36.49	36.11	36.14	6,867,015	-0.02(-0.07%)
Jul 30, 2015	35.60	36.19	35.44	36.16	5,727,246	+0.46(+1.28%)
Jul 29, 2015	35.31	35.70	35.11	35.70	3,654,835	+0.36(+1.01%)
Jul 28, 2015	34.94	35.39	34.62	35.35	3,995,043	+0.58(+1.66%)
Jul 27, 2015	34.63	34.83	34.34	34.77	3,152,550	-0.18(-0.51%)
Jul 24, 2015	35.13	35.26	34.90	34.95	2,649,293	-0.20(-0.56%)
Jul 23, 2015	35.12	35.45	34.93	35.14	2,598,310	+0.00(+0.00%)
Jul 22, 2015	34.66	35.32	34.61	35.14	3,704,672	+0.48(+1.39%)
Jul 21, 2015	34.91	34.92	34.54	34.66	4,299,452	-0.22(-0.63%)
Jul 20, 2015	35.00	35.15	34.73	34.88	3,613,695	-0.11(-0.30%)
Jul 17, 2015	35.40	35.48	34.89	34.99	4,574,165	-0.42(-1.17%)
Jul 16, 2015	35.63	35.70	35.27	35.40	5,328,978	+0.01(+0.02%)
Jul 15, 2015	35.86	35.92	35.19	35.39	5,885,839	-0.48(-1.34%)
Jul 14, 2015	35.62	36.05	35.62	35.88	5,099,262	+0.25(+0.71%)
Jul 13, 2015	35.20	35.69	35.16	35.62	4,234,297	+0.60(+1.72%)
Jul 10, 2015	35.10	35.17	34.86	35.02	2,646,862	+0.25(+0.73%)
Jul 09, 2015	35.17	35.23	34.76	34.77	5,348,564	+0.04(+0.12%)
Jul 08, 2015	34.95	35.05	34.71	34.73	3,422,752	-0.39(-1.11%)
Jul 07, 2015	34.86	35.14	34.35	35.12	3,684,603	+0.43(+1.24%)
Jul 06, 2015	34.65	34.91	34.22	34.69	4,451,238	-0.29(-0.84%)
Jul 02, 2015	35.04	34.98	34.98	34.98	3,615,126	-0.02(-0.07%)
Jul 01, 2015	34.88	35.24	34.76	35.00	3,801,297	+0.27(+0.77%)
Jun 30, 2015	35.12	35.57	34.69	34.73	5,118,885	-0.26(-0.74%)
Jun 29, 2015	35.27	35.52	34.96	35.00	4,401,705	-0.53(-1.49%)
Jun 26, 2015	36.38	36.54	35.40	35.53	5,356,707	-0.86(-2.35%)
Jun 25, 2015	36.75	36.67	36.30	36.38	5,321,523	-0.29(-0.80%)
Jun 24, 2015	35.92	36.72	35.75	36.67	7,528,154	+0.77(+2.16%)
Jun 23, 2015	35.28	35.93	35.16	35.90	5,791,171	+0.68(+1.92%)
Jun 22, 2015	35.24	35.53	34.94	35.22	3,545,135	+0.17(+0.49%)
Jun 19, 2015	34.64	35.14	34.63	35.05	5,501,544	+0.58(+1.68%)
Jun 18, 2015	34.47	34.58	34.44	34.47	3,119,420	+0.08(+0.24%)
Jun 17, 2015	34.14	34.45	33.95	34.39	2,946,477	+0.24(+0.72%)
Jun 16, 2015	33.94	34.22	33.82	34.15	2,857,330	+0.21(+0.62%)
Jun 15, 2015	33.73	34.24	33.67	33.94	4,602,989	+0.05(+0.14%)
Jun 12, 2015	33.55	33.93	33.49	33.89	3,050,996	+0.22(+0.65%)
Jun 11, 2015	33.73	33.82	33.54	33.67	4,838,427	-0.07(-0.19%)
Jun 10, 2015	33.57	33.77	33.33	33.73	4,087,091	+0.20(+0.58%)
Jun 09, 2015	33.24	33.86	33.17	33.54	4,602,243	+0.35(+1.06%)
Jun 08, 2015	33.40	33.59	33.18	33.19	3,573,442	-0.17(-0.51%)
Jun 05, 2015	33.65	33.70	33.24	33.36	3,228,426	-0.34(-1.02%)
Jun 04, 2015	34.03	34.26	33.63	33.70	3,340,947	-0.33(-0.96%)
Jun 03, 2015	34.46	34.59	34.01	34.03	3,827,815	-0.42(-1.21%)
Jun 02, 2015	34.41	34.47	33.97	34.44	3,400,729	+0.04(+0.12%)
Jun 01, 2015	34.65	34.83	34.11	34.40	2,944,848	-0.19(-0.54%)
May 29, 2015	34.57	34.81	34.57	34.59	4,320,831	+0.08(+0.24%)
May 28, 2015	34.73	34.75	34.27	34.51	4,456,568	-0.23(-0.66%)
May 27, 2015	35.08	35.26	34.60	34.73	4,894,247	-0.33(-0.95%)
May 26, 2015	34.91	35.13	34.73	35.07	3,898,978	+0.15(+0.44%)
May 22, 2015	35.35	34.91	34.91	34.91	3,185,909	-0.44(-1.24%)
May 21, 2015	35.37	35.60	35.05	35.35	5,414,902	+0.06(+0.16%)
May 20, 2015	34.95	35.57	34.93	35.30	6,729,947	+0.37(+1.07%)
May 19, 2015	34.34	35.17	34.33	34.92	6,350,735	+0.63(+1.82%)
May 18, 2015	34.01	34.52	33.98	34.30	4,228,018	+0.07(+0.19%)
May 15, 2015	33.90	34.43	33.73	34.23	4,282,717	+0.32(+0.93%)
May 14, 2015	33.66	34.08	33.65	33.91	4,094,405	+0.49(+1.46%)
May 13, 2015	33.30	33.69	33.29	33.43	4,398,911	+0.16(+0.49%)
May 12, 2015	33.33	33.63	32.82	33.26	5,444,868	-0.37(-1.09%)
May 11, 2015	33.53	33.79	33.42	33.63	3,280,716	+0.09(+0.27%)
May 08, 2015	33.14	33.60	33.08	33.54	5,768,507	+0.71(+2.15%)
May 07, 2015	32.80	33.00	32.52	32.83	3,021,102	+0.03(+0.10%)
May 06, 2015	32.93	33.17	32.53	32.80	5,147,416	-0.26(-0.79%)
May 05, 2015	33.38	33.69	33.05	33.06	6,580,630	-0.34(-1.02%)
May 04, 2015	33.13	33.91	33.06	33.40	9,324,080	+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.