Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	32.71	33.00	32.68	32.74	16,194,179	+0.33(+1.01%)
Jul 30, 2015	32.15	32.52	32.01	32.42	15,201,637	+0.24(+0.74%)
Jul 29, 2015	32.06	32.21	31.82	32.18	18,137,624	+0.12(+0.37%)
Jul 28, 2015	31.91	32.09	31.79	32.06	11,745,318	+0.15(+0.47%)
Jul 27, 2015	31.51	32.05	31.42	31.91	16,058,066	+0.40(+1.28%)
Jul 24, 2015	31.49	31.62	31.40	31.51	11,539,028	+0.03(+0.09%)
Jul 23, 2015	31.93	31.95	31.32	31.48	18,737,484	-0.48(-1.49%)
Jul 22, 2015	31.87	32.12	31.78	31.95	11,086,379	+0.14(+0.44%)
Jul 21, 2015	32.04	32.12	31.68	31.81	13,817,078	-0.29(-0.90%)
Jul 20, 2015	32.13	32.28	31.94	32.10	13,182,646	-0.16(-0.51%)
Jul 17, 2015	32.59	32.63	32.25	32.27	14,095,846	-0.32(-0.98%)
Jul 16, 2015	32.11	32.64	32.07	32.59	16,917,686	+0.48(+1.48%)
Jul 15, 2015	31.92	32.12	31.78	32.11	13,301,245	+0.16(+0.49%)
Jul 14, 2015	31.96	32.18	31.86	31.95	9,163,997	-0.04(-0.14%)
Jul 13, 2015	32.07	32.21	31.81	32.00	11,533,113	+0.01(+0.05%)
Jul 10, 2015	31.83	32.22	31.72	31.98	16,665,660	+0.17(+0.54%)
Jul 09, 2015	32.27	32.34	31.71	31.81	20,925,604	-0.36(-1.11%)
Jul 08, 2015	32.23	32.43	32.11	32.17	20,819,220	-0.17(-0.53%)
Jul 07, 2015	31.66	32.47	31.66	32.34	35,088,704	+0.78(+2.48%)
Jul 06, 2015	31.39	31.64	31.28	31.56	18,805,848	+0.13(+0.40%)
Jul 02, 2015	31.26	31.43	31.43	31.43	12,864,091	+0.39(+1.25%)
Jul 01, 2015	30.90	31.05	30.82	31.05	15,116,228	+0.19(+0.60%)
Jun 30, 2015	31.09	31.12	30.79	30.86	14,924,050	-0.08(-0.26%)
Jun 29, 2015	31.05	31.46	30.92	30.94	21,725,626	-0.16(-0.53%)
Jun 26, 2015	30.85	31.16	30.75	31.11	11,783,030	+0.19(+0.60%)
Jun 25, 2015	31.15	31.22	30.91	30.92	15,701,298	-0.21(-0.67%)
Jun 24, 2015	31.41	31.47	31.11	31.13	16,429,975	-0.25(-0.78%)
Jun 23, 2015	31.69	31.75	31.33	31.37	21,867,226	-0.43(-1.36%)
Jun 22, 2015	31.90	31.98	31.73	31.81	13,802,363	-0.04(-0.14%)
Jun 19, 2015	32.22	32.25	31.84	31.85	17,969,328	-0.31(-0.97%)
Jun 18, 2015	31.78	32.24	31.78	32.16	28,085,504	+0.42(+1.32%)
Jun 17, 2015	31.49	31.79	31.39	31.74	24,797,836	+0.27(+0.84%)
Jun 16, 2015	31.27	31.48	31.14	31.48	10,895,238	+0.15(+0.47%)
Jun 15, 2015	31.29	31.44	31.19	31.33	13,659,911	-0.05(-0.16%)
Jun 12, 2015	31.53	31.63	31.37	31.38	11,698,467	-0.28(-0.89%)
Jun 11, 2015	31.67	31.72	31.53	31.66	12,169,368	+0.25(+0.80%)
Jun 10, 2015	31.53	31.64	31.40	31.41	15,035,762	+0.15(+0.50%)
Jun 09, 2015	31.28	31.45	31.25	31.25	13,920,502	-0.07(-0.24%)
Jun 08, 2015	31.54	31.54	31.31	31.33	10,733,793	-0.18(-0.59%)
Jun 05, 2015	31.50	31.64	31.39	31.51	21,580,636	-0.40(-1.25%)
Jun 04, 2015	31.99	32.13	31.85	31.91	18,031,640	-0.04(-0.14%)
Jun 03, 2015	32.31	32.42	31.78	31.95	31,671,946	-0.48(-1.48%)
Jun 02, 2015	32.69	32.72	32.21	32.43	16,471,341	-0.44(-1.32%)
Jun 01, 2015	32.91	33.07	32.77	32.87	11,982,727	+0.04(+0.13%)
May 29, 2015	32.81	32.97	32.70	32.83	12,418,608	-0.05(-0.16%)
May 28, 2015	32.79	32.96	32.67	32.88	13,539,015	+0.07(+0.22%)
May 27, 2015	32.70	32.86	32.63	32.80	10,354,289	+0.13(+0.41%)
May 26, 2015	32.83	32.86	32.46	32.67	14,321,116	-0.21(-0.63%)
May 22, 2015	32.81	32.88	32.88	32.88	12,097,879	-0.05(-0.16%)
May 21, 2015	33.02	33.06	32.77	32.93	10,930,177	-0.01(-0.04%)
May 20, 2015	32.89	33.18	32.82	32.94	12,294,132	+0.05(+0.16%)
May 19, 2015	32.67	32.97	32.56	32.89	17,497,024	+0.07(+0.22%)
May 18, 2015	32.53	32.88	32.53	32.82	13,885,041	+0.13(+0.38%)
May 15, 2015	32.36	32.76	32.31	32.69	24,119,702	+0.42(+1.30%)
May 14, 2015	32.07	32.36	32.04	32.27	16,597,093	+0.37(+1.16%)
May 13, 2015	32.33	32.43	31.79	31.90	18,951,794	-0.32(-0.98%)
May 12, 2015	32.09	32.26	31.90	32.22	18,347,200	-0.04(-0.11%)
May 11, 2015	32.47	32.74	32.23	32.26	17,134,356	-0.22(-0.68%)
May 08, 2015	32.66	32.84	32.35	32.48	19,498,858	+0.23(+0.71%)
May 07, 2015	32.24	32.47	32.16	32.25	17,199,418	+0.12(+0.37%)
May 06, 2015	32.30	32.46	31.81	32.13	23,014,074	-0.18(-0.55%)
May 05, 2015	32.99	32.99	32.22	32.31	25,244,240	-0.74(-2.23%)
May 04, 2015	32.81	33.30	32.76	33.05	18,061,644	+0.24(+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.