Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	31.60	31.86	31.25	31.79	1,619,455	+0.56(+1.78%)
Jul 30, 2015	31.18	31.28	30.74	31.23	2,132,049	-0.16(-0.52%)
Jul 29, 2015	31.31	31.75	31.25	31.39	1,023,270	+0.10(+0.32%)
Jul 28, 2015	31.34	31.52	31.09	31.29	1,873,499	+0.10(+0.32%)
Jul 27, 2015	31.99	32.01	31.07	31.19	2,708,722	-0.85(-2.65%)
Jul 24, 2015	31.89	32.21	31.87	32.04	1,650,971	-0.04(-0.11%)
Jul 23, 2015	32.08	32.27	32.00	32.08	1,787,852	+0.02(+0.06%)
Jul 22, 2015	32.13	32.27	31.93	32.06	2,951,414	-0.28(-0.87%)
Jul 21, 2015	32.43	32.47	32.27	32.34	999,854	-0.02(-0.06%)
Jul 20, 2015	32.48	32.49	32.27	32.36	1,855,390	-0.29(-0.89%)
Jul 17, 2015	32.92	33.11	32.60	32.65	1,401,238	-0.32(-0.97%)
Jul 16, 2015	33.10	33.22	32.86	32.97	2,453,467	-0.07(-0.22%)
Jul 15, 2015	32.83	33.12	32.73	33.04	1,456,148	+0.15(+0.44%)
Jul 14, 2015	33.11	33.18	32.82	32.90	2,219,270	-0.16(-0.47%)
Jul 13, 2015	32.65	33.13	32.41	33.05	2,051,239	+0.64(+1.97%)
Jul 10, 2015	32.06	32.62	32.02	32.42	1,973,772	+0.17(+0.54%)
Jul 09, 2015	32.75	32.89	32.15	32.24	2,935,369	-0.27(-0.84%)
Jul 08, 2015	32.88	32.95	32.18	32.52	3,993,985	-0.80(-2.41%)
Jul 07, 2015	33.03	33.46	32.44	33.32	9,568,631	-1.62(-4.65%)
Jul 06, 2015	35.32	35.52	34.63	34.94	2,453,109	-0.70(-1.97%)
Jul 02, 2015	35.29	35.64	35.64	35.64	1,662,487	+0.58(+1.66%)
Jul 01, 2015	35.48	35.52	34.97	35.06	1,658,357	-0.34(-0.95%)
Jun 30, 2015	35.23	35.48	34.89	35.40	1,377,750	+0.42(+1.20%)
Jun 29, 2015	35.63	35.87	34.90	34.98	1,051,257	-1.05(-2.91%)
Jun 26, 2015	36.13	36.45	35.95	36.03	1,062,680	-0.18(-0.50%)
Jun 25, 2015	36.12	36.52	35.97	36.21	1,705,579	+0.22(+0.61%)
Jun 24, 2015	35.83	36.03	35.69	35.99	2,196,780	+0.16(+0.46%)
Jun 23, 2015	35.72	36.01	35.53	35.83	1,235,647	+0.04(+0.10%)
Jun 22, 2015	36.00	36.07	35.74	35.79	1,484,497	+0.08(+0.23%)
Jun 19, 2015	35.17	36.09	35.04	35.71	1,739,326	+0.57(+1.61%)
Jun 18, 2015	35.53	35.54	35.00	35.14	1,243,836	-0.25(-0.70%)
Jun 17, 2015	35.41	35.53	35.16	35.39	1,818,444	-0.05(-0.13%)
Jun 16, 2015	35.15	35.51	35.09	35.43	1,070,621	+0.17(+0.49%)
Jun 15, 2015	35.15	35.32	34.62	35.26	1,475,860	+0.02(+0.05%)
Jun 12, 2015	35.06	35.31	34.79	35.24	1,486,366	+0.09(+0.26%)
Jun 11, 2015	34.13	35.43	34.13	35.15	2,521,558	+1.01(+2.96%)
Jun 10, 2015	34.00	34.26	34.00	34.14	2,452,109	+0.30(+0.89%)
Jun 09, 2015	33.82	33.84	33.27	33.84	1,678,157	+0.14(+0.41%)
Jun 08, 2015	33.60	33.82	33.55	33.70	1,350,874	-0.09(-0.27%)
Jun 05, 2015	33.99	34.09	33.64	33.79	1,780,842	-0.21(-0.62%)
Jun 04, 2015	34.59	34.73	33.83	34.00	1,873,628	-0.75(-2.15%)
Jun 03, 2015	35.41	35.53	34.70	34.75	4,199,087	-0.57(-1.60%)
Jun 02, 2015	34.78	35.54	34.68	35.31	2,142,562	+0.55(+1.57%)
Jun 01, 2015	34.57	34.90	34.49	34.77	2,535,280	+0.26(+0.74%)
May 29, 2015	34.60	34.70	34.39	34.51	4,332,212	-0.26(-0.76%)
May 28, 2015	34.16	34.79	34.06	34.78	2,466,583	+0.55(+1.61%)
May 27, 2015	33.67	34.27	33.66	34.23	2,637,692	+0.40(+1.18%)
May 26, 2015	33.79	33.93	33.45	33.83	2,374,600	-0.11(-0.32%)
May 22, 2015	32.93	33.93	33.93	33.93	2,138,846	+1.03(+3.12%)
May 21, 2015	33.09	33.43	32.89	32.91	1,782,023	-0.24(-0.71%)
May 20, 2015	33.36	33.55	33.13	33.14	794,332	-0.22(-0.65%)
May 19, 2015	33.38	33.52	33.27	33.36	909,070	-0.03(-0.08%)
May 18, 2015	33.32	33.52	32.98	33.39	1,314,828	-0.09(-0.27%)
May 15, 2015	33.18	33.48	33.02	33.48	1,436,848	+0.30(+0.90%)
May 14, 2015	33.07	33.44	32.97	33.18	1,076,041	+0.29(+0.88%)
May 13, 2015	33.13	33.19	32.80	32.89	1,230,928	+0.00(+0.00%)
May 12, 2015	32.79	32.99	32.69	32.89	1,188,227	-0.12(-0.36%)
May 11, 2015	33.22	33.31	32.77	33.01	1,634,783	-0.19(-0.58%)
May 08, 2015	32.82	33.30	32.73	33.20	2,154,926	+0.85(+2.61%)
May 07, 2015	32.32	32.65	32.26	32.35	1,619,996	+0.08(+0.25%)
May 06, 2015	32.53	32.68	32.20	32.27	1,387,323	-0.22(-0.67%)
May 05, 2015	33.24	33.38	32.18	32.49	1,874,631	-0.78(-2.35%)
May 04, 2015	33.44	33.68	33.15	33.27	2,314,812	-0.25(-0.73%)

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.