Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	33.82	34.19	33.46	34.12	438,354	+0.48(+1.44%)
Jul 30, 2015	33.32	33.89	33.01	33.63	422,699	+0.31(+0.95%)
Jul 29, 2015	33.92	34.02	33.01	33.32	355,267	-0.38(-1.13%)
Jul 28, 2015	33.40	33.82	32.68	33.70	291,407	+0.53(+1.60%)
Jul 27, 2015	33.90	33.97	33.02	33.17	494,766	-0.71(-2.10%)
Jul 24, 2015	34.79	34.88	33.86	33.88	499,977	-0.90(-2.59%)
Jul 23, 2015	35.36	35.36	34.69	34.78	301,945	-0.41(-1.17%)
Jul 22, 2015	34.02	35.20	33.50	35.19	309,595	+0.91(+2.65%)
Jul 21, 2015	34.87	34.96	33.63	34.28	373,658	-0.39(-1.12%)
Jul 20, 2015	35.17	35.29	34.49	34.67	399,997	-0.37(-1.06%)
Jul 17, 2015	34.93	35.10	34.60	35.04	756,363	+0.07(+0.20%)
Jul 16, 2015	35.00	35.26	34.63	34.97	388,749	+0.14(+0.40%)
Jul 15, 2015	33.98	35.00	33.60	34.83	800,291	+1.06(+3.14%)
Jul 14, 2015	33.42	34.02	33.01	33.77	478,936	+0.35(+1.05%)
Jul 13, 2015	34.41	34.66	33.37	33.42	475,790	-0.90(-2.62%)
Jul 10, 2015	33.86	34.45	33.71	34.32	322,001	+0.82(+2.45%)
Jul 09, 2015	33.74	33.92	33.27	33.50	262,036	+0.13(+0.39%)
Jul 08, 2015	34.61	34.74	33.29	33.37	542,904	-1.48(-4.25%)
Jul 07, 2015	34.13	34.97	33.81	34.85	521,777	+0.88(+2.59%)
Jul 06, 2015	34.27	34.35	33.46	33.97	2,037,194	-0.60(-1.74%)
Jul 02, 2015	34.54	34.57	34.57	34.57	598,600	+0.23(+0.67%)
Jul 01, 2015	34.36	34.69	33.64	34.34	907,898	+0.35(+1.03%)
Jun 30, 2015	33.73	34.08	33.15	33.99	1,162,997	+0.59(+1.77%)
Jun 29, 2015	34.09	34.41	33.38	33.40	853,210	-0.74(-2.17%)
Jun 26, 2015	33.83	34.20	32.27	34.14	7,906,822	+0.48(+1.43%)
Jun 25, 2015	34.53	34.54	33.35	33.66	604,567	-0.69(-2.01%)
Jun 24, 2015	34.77	34.77	34.18	34.35	526,948	-0.38(-1.09%)
Jun 23, 2015	34.57	34.76	33.91	34.73	434,626	+0.05(+0.14%)
Jun 22, 2015	33.82	34.71	33.61	34.68	457,891	+0.92(+2.73%)
Jun 19, 2015	33.12	33.85	33.04	33.76	799,880	+0.76(+2.30%)
Jun 18, 2015	32.50	33.22	32.34	33.00	679,792	+0.64(+1.98%)
Jun 17, 2015	32.39	32.68	32.08	32.36	411,892	-0.05(-0.15%)
Jun 16, 2015	31.56	32.74	31.43	32.41	507,485	+0.88(+2.79%)
Jun 15, 2015	31.94	31.95	31.34	31.53	909,102	-0.44(-1.38%)
Jun 12, 2015	32.80	33.08	31.88	31.97	608,566	-1.22(-3.68%)
Jun 11, 2015	32.70	33.23	32.52	33.19	280,773	+0.49(+1.50%)
Jun 10, 2015	32.64	32.89	32.30	32.70	415,451	+0.09(+0.28%)
Jun 09, 2015	33.03	33.09	32.59	32.61	446,213	-0.37(-1.12%)
Jun 08, 2015	33.20	33.43	32.96	32.98	467,516	-0.30(-0.90%)
Jun 05, 2015	33.66	33.66	32.85	33.28	495,814	-0.43(-1.28%)
Jun 04, 2015	34.54	34.80	33.55	33.71	467,709	-0.86(-2.49%)
Jun 03, 2015	32.91	34.68	32.91	34.57	997,076	+1.68(+5.11%)
Jun 02, 2015	32.82	33.13	32.56	32.89	430,034	-0.07(-0.21%)
Jun 01, 2015	33.77	33.98	32.75	32.96	758,782	-0.99(-2.92%)
May 29, 2015	33.93	34.21	33.75	33.95	536,399	+0.10(+0.30%)
May 28, 2015	34.29	34.33	33.58	33.85	628,829	-0.42(-1.23%)
May 27, 2015	34.46	34.57	33.65	34.27	469,726	-0.37(-1.07%)
May 26, 2015	34.57	34.84	34.13	34.64	354,591	+0.04(+0.12%)
May 22, 2015	34.37	34.60	34.60	34.60	252,200	+0.13(+0.38%)
May 21, 2015	34.57	34.87	34.37	34.47	458,534	+0.02(+0.06%)
May 20, 2015	34.35	34.58	34.15	34.45	360,664	+0.08(+0.23%)
May 19, 2015	34.20	34.48	34.17	34.37	388,014	+0.12(+0.35%)
May 18, 2015	33.88	34.46	33.82	34.25	429,711	+0.27(+0.79%)
May 15, 2015	34.07	34.22	33.61	33.98	333,340	-0.18(-0.53%)
May 14, 2015	34.28	34.45	33.54	34.16	352,902	+0.09(+0.26%)
May 13, 2015	34.70	34.98	33.91	34.07	480,749	-0.59(-1.70%)
May 12, 2015	34.51	34.73	33.65	34.66	658,700	+0.34(+0.99%)
May 11, 2015	33.09	34.68	33.09	34.32	815,234	+0.95(+2.86%)
May 08, 2015	33.06	33.63	32.76	33.37	669,972	+0.71(+2.16%)
May 07, 2015	33.55	33.99	32.38	32.66	1,309,017	-1.01(-3.00%)
May 06, 2015	32.98	33.86	32.00	33.67	1,788,149	-0.87(-2.52%)
May 05, 2015	34.29	34.79	34.01	34.54	814,968	+0.01(+0.03%)
May 04, 2015	34.34	34.80	33.97	34.53	511,680	+0.35(+1.02%)

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.