Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	33.92	34.31	33.41	34.11	354,251	-0.85(-2.44%)
Jul 30, 2015	34.61	35.11	34.40	34.97	581,364	+0.41(+1.20%)
Jul 29, 2015	34.61	34.92	34.43	34.55	313,378	-0.04(-0.12%)
Jul 28, 2015	32.94	34.62	32.05	34.59	295,003	+2.78(+8.74%)
Jul 27, 2015	31.82	32.02	31.63	31.82	135,840	-0.23(-0.73%)
Jul 24, 2015	32.25	32.32	31.94	32.05	154,777	-0.34(-1.04%)
Jul 23, 2015	32.59	32.59	32.27	32.39	134,008	-0.07(-0.21%)
Jul 22, 2015	32.36	32.61	32.34	32.45	115,750	+0.02(+0.05%)
Jul 21, 2015	32.59	32.80	31.95	32.44	148,086	-0.19(-0.58%)
Jul 20, 2015	33.04	33.07	32.62	32.63	169,575	-0.57(-1.72%)
Jul 17, 2015	33.53	33.62	33.07	33.20	93,445	-0.25(-0.75%)
Jul 16, 2015	33.58	33.85	33.35	33.45	77,522	+0.03(+0.10%)
Jul 15, 2015	33.58	33.68	33.22	33.41	81,611	-0.13(-0.39%)
Jul 14, 2015	33.58	33.83	33.33	33.54	132,761	+0.03(+0.10%)
Jul 13, 2015	33.49	33.60	33.33	33.51	105,302	+0.30(+0.91%)
Jul 10, 2015	32.91	33.22	32.86	33.21	131,912	+0.62(+1.91%)
Jul 09, 2015	32.89	32.89	32.58	32.58	87,129	-0.04(-0.13%)
Jul 08, 2015	32.80	33.09	32.52	32.63	114,917	-0.51(-1.54%)
Jul 07, 2015	33.11	33.45	32.40	33.14	211,225	-0.07(-0.21%)
Jul 06, 2015	32.93	33.46	32.86	33.21	159,558	-0.07(-0.21%)
Jul 02, 2015	33.77	33.27	33.27	33.27	62,098	-0.40(-1.18%)
Jul 01, 2015	33.64	33.84	33.33	33.67	132,157	+0.30(+0.91%)
Jun 30, 2015	33.77	33.89	33.25	33.37	120,907	-0.04(-0.13%)
Jun 29, 2015	33.88	34.09	33.35	33.41	143,785	-0.67(-1.98%)
Jun 26, 2015	34.37	34.40	34.00	34.09	317,171	-0.32(-0.93%)
Jun 25, 2015	34.41	34.51	34.04	34.40	298,101	+0.07(+0.20%)
Jun 24, 2015	34.61	34.80	34.14	34.34	312,822	-0.28(-0.80%)
Jun 23, 2015	34.36	34.66	33.74	34.61	232,119	+0.37(+1.08%)
Jun 22, 2015	33.66	34.34	33.37	34.24	283,811	+0.64(+1.90%)
Jun 19, 2015	33.38	33.69	33.14	33.60	183,265	+0.32(+0.96%)
Jun 18, 2015	32.95	33.49	32.76	33.28	104,871	+0.47(+1.45%)
Jun 17, 2015	32.78	32.93	32.57	32.81	69,994	+0.07(+0.21%)
Jun 16, 2015	32.29	32.81	32.22	32.74	96,192	+0.33(+1.01%)
Jun 15, 2015	32.50	32.50	31.99	32.41	129,359	-0.40(-1.21%)
Jun 12, 2015	32.83	32.95	32.62	32.81	72,985	-0.17(-0.52%)
Jun 11, 2015	33.12	33.27	32.75	32.98	52,366	-0.09(-0.26%)
Jun 10, 2015	32.63	33.15	32.63	33.07	115,546	+0.66(+2.05%)
Jun 09, 2015	32.27	32.75	32.05	32.40	66,592	+0.15(+0.46%)
Jun 08, 2015	32.43	32.43	32.04	32.26	69,490	-0.28(-0.88%)
Jun 05, 2015	32.36	32.58	32.01	32.54	79,487	+0.15(+0.45%)
Jun 04, 2015	32.67	32.69	32.31	32.39	75,882	-0.47(-1.44%)
Jun 03, 2015	32.58	32.89	32.38	32.87	68,762	+0.43(+1.33%)
Jun 02, 2015	32.58	32.72	32.16	32.44	156,442	-0.22(-0.66%)
Jun 01, 2015	32.64	32.64	32.51	32.65	132,836	+0.16(+0.50%)
May 29, 2015	32.64	32.93	32.32	32.49	166,489	-0.27(-0.82%)
May 28, 2015	32.80	33.02	32.54	32.76	68,108	-0.23(-0.71%)
May 27, 2015	32.39	33.12	32.16	32.99	129,522	+0.75(+2.33%)
May 26, 2015	32.53	32.76	32.05	32.24	147,691	-0.51(-1.55%)
May 22, 2015	32.92	32.75	32.75	32.75	67,659	-0.30(-0.91%)
May 21, 2015	32.96	33.18	32.73	33.05	70,506	+0.03(+0.08%)
May 20, 2015	33.33	33.62	33.02	33.02	119,731	-0.36(-1.09%)
May 19, 2015	33.36	33.49	33.12	33.39	78,705	-0.03(-0.10%)
May 18, 2015	32.94	33.58	32.80	33.42	123,005	+0.49(+1.49%)
May 15, 2015	33.22	33.27	32.85	32.93	92,550	-0.25(-0.75%)
May 14, 2015	32.58	33.25	32.58	33.18	113,642	+0.62(+1.91%)
May 13, 2015	32.89	33.09	32.46	32.56	108,734	-0.22(-0.68%)
May 12, 2015	32.42	32.83	31.95	32.78	147,004	+0.35(+1.06%)
May 11, 2015	32.27	32.59	32.27	32.44	125,332	+0.18(+0.56%)
May 08, 2015	32.02	32.36	32.02	32.26	132,221	+0.50(+1.58%)
May 07, 2015	31.62	31.88	31.34	31.75	127,065	+0.05(+0.16%)
May 06, 2015	31.47	31.78	31.13	31.70	235,364	+0.26(+0.82%)
May 05, 2015	31.69	32.05	31.25	31.44	141,776	-0.38(-1.19%)
May 04, 2015	31.88	32.11	31.78	31.82	131,943	+0.06(+0.20%)

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.