Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	33.62	33.86	33.23	33.34	684,400	-0.18(-0.54%)
Jul 30, 2015	33.45	33.69	33.17	33.52	971,930	-0.07(-0.21%)
Jul 29, 2015	32.87	33.73	32.48	33.59	1,468,912	+0.94(+2.88%)
Jul 28, 2015	33.24	33.38	32.61	32.65	1,584,667	-0.28(-0.84%)
Jul 27, 2015	33.46	33.46	32.22	32.93	1,159,420	-0.94(-2.79%)
Jul 24, 2015	34.06	34.16	32.83	33.87	1,381,977	-0.04(-0.12%)
Jul 23, 2015	34.96	35.77	33.45	33.91	1,997,504	-0.93(-2.68%)
Jul 22, 2015	34.97	35.10	34.02	34.84	1,298,436	-0.30(-0.85%)
Jul 21, 2015	34.01	35.20	33.29	35.14	885,477	+0.98(+2.87%)
Jul 20, 2015	34.70	35.08	33.99	34.16	803,526	-0.53(-1.53%)
Jul 17, 2015	34.01	34.75	33.59	34.70	798,871	+0.47(+1.36%)
Jul 16, 2015	34.46	35.21	34.03	34.23	1,880,509	+0.22(+0.65%)
Jul 15, 2015	33.51	34.09	33.13	34.01	1,142,910	+0.62(+1.84%)
Jul 14, 2015	33.50	33.76	33.06	33.39	808,894	-0.14(-0.43%)
Jul 13, 2015	32.76	33.54	32.15	33.54	1,313,220	+1.28(+3.97%)
Jul 10, 2015	32.20	32.47	31.39	32.26	1,780,063	+0.71(+2.26%)
Jul 09, 2015	32.16	32.49	31.52	31.54	1,203,002	-0.27(-0.85%)
Jul 08, 2015	32.43	32.63	31.81	31.81	1,354,652	-0.87(-2.67%)
Jul 07, 2015	33.18	33.18	31.81	32.69	1,992,751	-0.51(-1.53%)
Jul 06, 2015	32.94	33.28	32.84	33.19	1,734,797	-0.18(-0.54%)
Jul 02, 2015	33.73	33.37	33.37	33.37	1,007,053	-0.30(-0.91%)
Jul 01, 2015	34.17	34.53	33.55	33.68	809,634	+0.05(+0.16%)
Jun 30, 2015	32.73	33.73	32.70	33.62	1,707,989	+1.23(+3.80%)
Jun 29, 2015	34.16	34.19	32.33	32.39	1,723,823	-2.26(-6.52%)
Jun 26, 2015	34.34	34.78	34.20	34.65	2,270,748	+0.62(+1.81%)
Jun 25, 2015	34.17	34.34	33.84	34.04	682,382	+0.07(+0.19%)
Jun 24, 2015	34.50	34.67	33.95	33.97	982,437	-0.66(-1.90%)
Jun 23, 2015	34.74	35.01	34.33	34.63	1,771,426	+0.01(+0.03%)
Jun 22, 2015	35.19	35.19	34.54	34.62	1,152,983	-0.16(-0.45%)
Jun 19, 2015	34.81	35.10	34.72	34.77	4,790,977	-0.16(-0.46%)
Jun 18, 2015	34.56	35.13	34.53	34.93	1,849,376	+0.60(+1.76%)
Jun 17, 2015	34.26	34.67	33.96	34.33	1,210,276	+0.20(+0.58%)
Jun 16, 2015	33.76	34.17	33.28	34.13	1,181,015	+0.29(+0.85%)
Jun 15, 2015	32.60	33.95	32.60	33.85	1,317,817	+0.90(+2.74%)
Jun 12, 2015	33.28	33.28	32.81	32.94	728,550	-0.49(-1.47%)
Jun 11, 2015	33.19	33.44	32.88	33.43	697,909	+0.27(+0.83%)
Jun 10, 2015	32.79	33.24	32.62	33.16	873,217	+0.57(+1.76%)
Jun 09, 2015	33.01	33.07	32.47	32.58	1,342,916	-0.49(-1.48%)
Jun 08, 2015	33.77	33.78	33.07	33.07	570,887	-0.63(-1.88%)
Jun 05, 2015	33.52	33.73	33.06	33.71	1,393,377	+0.38(+1.13%)
Jun 04, 2015	33.54	33.74	33.24	33.33	677,988	-0.35(-1.03%)
Jun 03, 2015	33.52	33.70	33.19	33.68	467,454	+0.40(+1.20%)
Jun 02, 2015	32.96	33.48	32.86	33.28	529,001	+0.08(+0.23%)
Jun 01, 2015	33.40	33.45	32.82	33.20	638,747	-0.02(-0.05%)
May 29, 2015	33.57	33.59	33.14	33.22	845,633	-0.29(-0.87%)
May 28, 2015	33.59	33.65	33.24	33.51	566,134	-0.13(-0.39%)
May 27, 2015	32.70	33.71	32.70	33.64	718,727	+0.22(+0.66%)
May 26, 2015	33.56	33.61	33.08	33.42	909,851	-0.21(-0.62%)
May 22, 2015	33.66	33.63	33.63	33.63	514,649	-0.12(-0.35%)
May 21, 2015	33.37	33.78	33.00	33.75	1,051,911	+0.42(+1.26%)
May 20, 2015	33.07	33.51	32.78	33.33	474,216	+0.34(+1.03%)
May 19, 2015	33.87	33.91	32.82	32.99	1,352,027	-0.70(-2.08%)
May 18, 2015	33.30	33.78	33.24	33.69	894,899	+0.30(+0.91%)
May 15, 2015	33.35	33.68	33.18	33.39	973,349	-0.02(-0.07%)
May 14, 2015	33.09	33.51	32.86	33.41	805,296	+0.42(+1.29%)
May 13, 2015	33.13	33.42	32.95	32.99	951,955	+0.00(+0.00%)
May 12, 2015	32.88	33.13	32.70	32.99	825,074	+0.00(+0.00%)
May 11, 2015	33.27	33.36	32.93	32.99	1,245,527	-0.21(-0.63%)
May 08, 2015	33.10	33.42	32.92	33.19	1,025,409	+0.43(+1.31%)
May 07, 2015	32.51	32.90	32.45	32.76	1,070,217	+0.13(+0.38%)
May 06, 2015	32.28	32.65	32.21	32.64	1,770,451	+0.41(+1.26%)
May 05, 2015	32.17	32.43	32.16	32.23	791,464	-0.04(-0.13%)
May 04, 2015	32.16	32.70	32.16	32.27	1,303,564	+0.17(+0.52%)

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.