Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	33.87	33.89	33.37	33.67	4,584,115	+0.04(+0.12%)
Jul 30, 2015	33.63	33.72	33.00	33.63	6,061,705	-0.47(-1.37%)
Jul 29, 2015	33.68	34.13	33.68	34.10	5,640,703	+0.45(+1.33%)
Jul 28, 2015	34.08	34.50	33.11	33.65	6,520,279	+0.08(+0.23%)
Jul 27, 2015	33.63	33.77	33.34	33.57	6,553,736	-0.13(-0.39%)
Jul 24, 2015	33.92	33.92	33.47	33.70	6,972,180	-0.20(-0.60%)
Jul 23, 2015	33.91	34.14	33.76	33.90	4,814,923	-0.09(-0.26%)
Jul 22, 2015	33.99	34.10	33.81	33.99	4,430,016	+0.12(+0.35%)
Jul 21, 2015	33.54	34.02	33.52	33.87	4,830,062	+0.18(+0.52%)
Jul 20, 2015	33.56	33.78	33.41	33.70	3,060,868	+0.21(+0.64%)
Jul 17, 2015	33.57	33.57	33.25	33.48	5,295,349	-0.55(-1.62%)
Jul 16, 2015	33.96	34.16	33.86	34.03	2,973,773	+0.22(+0.66%)
Jul 15, 2015	33.63	33.83	33.52	33.81	3,179,138	+0.11(+0.34%)
Jul 14, 2015	33.47	33.77	33.38	33.70	2,264,723	+0.15(+0.45%)
Jul 13, 2015	33.06	33.59	32.95	33.54	2,398,851	+0.63(+1.91%)
Jul 10, 2015	33.15	33.15	32.68	32.92	2,860,210	+0.25(+0.78%)
Jul 09, 2015	33.11	33.29	32.67	32.66	4,156,542	-0.02(-0.05%)
Jul 08, 2015	33.24	33.36	32.48	32.68	3,514,439	-0.77(-2.29%)
Jul 07, 2015	33.38	33.48	32.88	33.44	3,445,572	+0.12(+0.35%)
Jul 06, 2015	33.33	33.68	33.12	33.33	2,590,237	-0.26(-0.79%)
Jul 02, 2015	33.44	33.59	33.59	33.59	3,777,029	+0.18(+0.53%)
Jul 01, 2015	33.47	33.49	33.22	33.42	2,802,874	+0.28(+0.85%)
Jun 30, 2015	33.29	33.46	33.04	33.13	3,863,968	+0.21(+0.63%)
Jun 29, 2015	33.42	33.50	32.90	32.93	3,193,410	-0.73(-2.18%)
Jun 26, 2015	33.54	33.75	33.36	33.66	3,379,146	+0.25(+0.76%)
Jun 25, 2015	33.78	33.83	33.25	33.40	2,678,815	-0.30(-0.88%)
Jun 24, 2015	33.77	33.84	33.66	33.70	2,399,439	-0.08(-0.25%)
Jun 23, 2015	33.83	33.92	33.62	33.78	2,559,835	-0.05(-0.15%)
Jun 22, 2015	33.80	33.98	33.69	33.84	2,501,118	+0.21(+0.63%)
Jun 19, 2015	33.66	33.75	33.43	33.62	4,918,784	-0.05(-0.15%)
Jun 18, 2015	33.23	33.85	33.23	33.67	2,978,516	+0.49(+1.48%)
Jun 17, 2015	33.36	33.38	32.84	33.18	2,550,676	-0.08(-0.23%)
Jun 16, 2015	33.27	33.39	32.93	33.26	2,243,734	-0.13(-0.39%)
Jun 15, 2015	33.52	33.60	33.16	33.39	1,810,876	-0.37(-1.09%)
Jun 12, 2015	33.84	33.98	33.70	33.76	2,027,386	-0.24(-0.70%)
Jun 11, 2015	33.80	34.04	33.76	34.00	2,533,434	+0.22(+0.66%)
Jun 10, 2015	33.23	33.88	33.23	33.77	2,980,848	+0.66(+2.01%)
Jun 09, 2015	32.93	33.43	32.91	33.11	2,154,156	+0.21(+0.65%)
Jun 08, 2015	32.96	33.09	32.90	32.90	1,756,698	-0.09(-0.28%)
Jun 05, 2015	33.07	33.18	32.80	32.99	1,939,844	-0.15(-0.45%)
Jun 04, 2015	33.27	33.41	33.02	33.14	1,962,206	-0.35(-1.04%)
Jun 03, 2015	33.61	33.79	33.38	33.49	2,173,761	-0.05(-0.15%)
Jun 02, 2015	33.23	33.68	33.11	33.54	3,366,228	+0.28(+0.84%)
Jun 01, 2015	33.35	33.53	32.81	33.26	2,886,316	+0.26(+0.78%)
May 29, 2015	33.71	33.85	32.93	33.00	4,589,124	-0.84(-2.47%)
May 28, 2015	34.36	34.38	33.73	33.84	2,186,292	-0.53(-1.56%)
May 27, 2015	34.08	34.66	33.98	34.38	2,958,265	+0.41(+1.21%)
May 26, 2015	34.13	34.14	33.65	33.97	4,043,882	-0.18(-0.54%)
May 22, 2015	34.00	34.15	34.15	34.15	2,359,078	+0.12(+0.34%)
May 21, 2015	33.89	34.11	33.80	34.03	1,543,228	+0.08(+0.23%)
May 20, 2015	33.99	34.12	33.80	33.96	1,484,499	-0.08(-0.23%)
May 19, 2015	34.15	34.26	33.79	34.03	1,977,466	-0.12(-0.35%)
May 18, 2015	34.33	34.60	33.94	34.15	3,076,096	-0.35(-1.02%)
May 15, 2015	34.75	34.75	34.22	34.51	2,330,790	-0.12(-0.34%)
May 14, 2015	34.73	34.80	34.51	34.62	2,811,567	+0.13(+0.38%)
May 13, 2015	34.24	34.58	34.17	34.49	2,522,200	+0.24(+0.71%)
May 12, 2015	34.42	34.49	34.04	34.25	2,102,245	-0.34(-0.97%)
May 11, 2015	34.37	34.72	34.27	34.59	3,035,358	+0.13(+0.39%)
May 08, 2015	34.33	34.55	34.20	34.45	3,453,627	+0.42(+1.23%)
May 07, 2015	33.59	34.12	33.44	34.03	3,514,803	+0.45(+1.33%)
May 06, 2015	33.91	33.92	33.36	33.59	2,602,892	-0.16(-0.48%)
May 05, 2015	34.06	34.24	33.69	33.75	3,167,976	-0.48(-1.40%)
May 04, 2015	34.09	34.44	34.09	34.23	2,828,061	+0.25(+0.74%)

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.