Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	34.14	34.27	34.06	34.13	856,527	+0.10(+0.29%)
Jul 30, 2015	33.90	34.07	33.70	34.03	942,663	+0.17(+0.49%)
Jul 29, 2015	33.77	33.94	33.74	33.87	1,480,340	+0.16(+0.47%)
Jul 28, 2015	33.49	33.71	33.37	33.71	1,004,125	+0.32(+0.95%)
Jul 27, 2015	33.72	33.72	33.35	33.39	1,005,646	-0.28(-0.83%)
Jul 24, 2015	34.03	34.05	33.65	33.67	852,472	-0.19(-0.56%)
Jul 23, 2015	34.16	34.16	33.76	33.86	1,146,347	+0.14(+0.40%)
Jul 22, 2015	33.58	33.75	33.56	33.72	913,872	+0.15(+0.45%)
Jul 21, 2015	33.82	33.86	33.53	33.57	1,073,458	-0.38(-1.11%)
Jul 20, 2015	33.95	34.02	33.79	33.95	1,287,781	+0.09(+0.27%)
Jul 17, 2015	33.90	34.02	33.79	33.86	1,300,569	-0.36(-1.06%)
Jul 16, 2015	34.29	34.36	34.10	34.22	1,316,276	+0.31(+0.91%)
Jul 15, 2015	33.95	34.02	33.83	33.91	1,179,150	-0.11(-0.31%)
Jul 14, 2015	34.11	34.13	33.90	34.02	1,066,418	+0.44(+1.30%)
Jul 13, 2015	33.65	33.73	33.48	33.58	981,316	-0.04(-0.11%)
Jul 10, 2015	33.65	33.76	33.49	33.62	1,676,272	+1.23(+3.81%)
Jul 09, 2015	32.62	32.67	32.37	32.38	1,021,366	+0.35(+1.08%)
Jul 08, 2015	32.05	32.17	31.91	32.04	1,103,079	-0.12(-0.37%)
Jul 07, 2015	31.72	32.25	31.51	32.16	1,695,707	+0.20(+0.64%)
Jul 06, 2015	31.81	32.17	31.77	31.95	1,511,676	-0.38(-1.19%)
Jul 02, 2015	32.49	32.34	32.34	32.34	1,061,887	-0.30(-0.92%)
Jul 01, 2015	32.77	32.83	32.50	32.64	1,019,249	+0.29(+0.91%)
Jun 30, 2015	32.70	32.70	32.16	32.34	1,467,428	-0.12(-0.37%)
Jun 29, 2015	32.86	33.03	32.45	32.47	1,339,704	-1.03(-3.08%)
Jun 26, 2015	33.68	33.79	33.45	33.50	1,179,321	-0.02(-0.05%)
Jun 25, 2015	33.62	33.69	33.43	33.51	928,514	-0.20(-0.60%)
Jun 24, 2015	33.81	33.91	33.62	33.72	1,541,364	-0.03(-0.09%)
Jun 23, 2015	34.07	34.07	33.68	33.75	1,360,279	-0.06(-0.18%)
Jun 22, 2015	33.75	33.98	33.67	33.81	1,405,525	+0.72(+2.16%)
Jun 19, 2015	33.15	33.27	33.08	33.09	808,630	-0.07(-0.20%)
Jun 18, 2015	32.98	33.35	32.90	33.16	1,611,620	+0.26(+0.80%)
Jun 17, 2015	32.67	32.94	32.54	32.89	1,094,482	+0.05(+0.16%)
Jun 16, 2015	32.63	32.91	32.56	32.84	734,710	+0.20(+0.60%)
Jun 15, 2015	32.44	32.68	32.39	32.65	708,157	-0.06(-0.18%)
Jun 12, 2015	32.59	32.80	32.44	32.71	910,230	-0.52(-1.56%)
Jun 11, 2015	33.26	33.46	33.11	33.23	831,571	+0.26(+0.80%)
Jun 10, 2015	32.65	33.14	32.60	32.96	956,059	+0.69(+2.15%)
Jun 09, 2015	32.22	32.34	32.01	32.27	908,567	-0.03(-0.09%)
Jun 08, 2015	32.29	32.42	32.14	32.30	1,050,430	-0.05(-0.14%)
Jun 05, 2015	32.50	32.53	32.22	32.34	1,224,246	-0.68(-2.05%)
Jun 04, 2015	33.05	33.44	32.95	33.02	1,060,977	-0.23(-0.68%)
Jun 03, 2015	33.43	33.46	33.19	33.25	1,215,978	+0.40(+1.21%)
Jun 02, 2015	32.83	32.96	32.63	32.85	1,349,119	-0.10(-0.30%)
Jun 01, 2015	33.17	33.20	32.76	32.95	1,023,721	-0.29(-0.88%)
May 29, 2015	33.44	33.48	33.07	33.24	821,997	-0.29(-0.85%)
May 28, 2015	33.59	33.60	33.35	33.53	620,286	+0.01(+0.02%)
May 27, 2015	33.14	33.56	33.09	33.52	1,064,450	+0.47(+1.44%)
May 26, 2015	33.43	33.47	32.97	33.05	884,317	-0.50(-1.48%)
May 22, 2015	33.81	33.54	33.54	33.54	608,576	-0.26(-0.78%)
May 21, 2015	33.79	33.88	33.71	33.81	598,256	+0.03(+0.09%)
May 20, 2015	33.62	33.88	33.62	33.78	724,695	+0.02(+0.07%)
May 19, 2015	33.60	33.85	33.53	33.75	885,685	+0.13(+0.38%)
May 18, 2015	33.52	33.68	33.46	33.62	694,288	-0.18(-0.53%)
May 15, 2015	33.78	33.86	33.61	33.81	800,436	-0.07(-0.20%)
May 14, 2015	33.80	33.90	33.72	33.87	1,096,009	+0.52(+1.56%)
May 13, 2015	33.44	33.56	33.20	33.35	2,168,523	+0.08(+0.23%)
May 12, 2015	33.20	33.36	33.11	33.28	1,195,095	-0.11(-0.34%)
May 11, 2015	33.25	33.54	33.18	33.39	1,372,578	-0.20(-0.58%)
May 08, 2015	33.26	33.71	33.23	33.59	1,649,885	+1.02(+3.14%)
May 07, 2015	32.36	32.59	32.28	32.56	1,174,597	+0.11(+0.35%)
May 06, 2015	32.68	32.69	32.34	32.45	1,234,571	+0.08(+0.23%)
May 05, 2015	32.89	32.96	32.36	32.37	1,685,862	-0.62(-1.89%)
May 04, 2015	32.95	33.08	32.89	33.00	829,386	+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.