Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	31.57	31.83	31.22	31.75	1,621,060	+0.56(+1.78%)
Jul 30, 2015	31.15	31.25	30.71	31.20	2,134,162	-0.16(-0.52%)
Jul 29, 2015	31.28	31.71	31.22	31.36	1,024,284	+0.10(+0.32%)
Jul 28, 2015	31.31	31.49	31.06	31.26	1,875,356	+0.10(+0.32%)
Jul 27, 2015	31.96	31.98	31.04	31.16	2,711,407	-0.85(-2.65%)
Jul 24, 2015	31.86	32.18	31.84	32.01	1,652,607	-0.04(-0.11%)
Jul 23, 2015	32.05	32.24	31.96	32.05	1,789,624	+0.02(+0.06%)
Jul 22, 2015	32.10	32.24	31.90	32.03	2,954,340	-0.28(-0.87%)
Jul 21, 2015	32.40	32.44	32.24	32.31	1,000,845	-0.02(-0.06%)
Jul 20, 2015	32.45	32.46	32.24	32.33	1,857,229	-0.29(-0.89%)
Jul 17, 2015	32.88	33.08	32.57	32.62	1,402,627	-0.32(-0.97%)
Jul 16, 2015	33.07	33.18	32.83	32.94	2,455,898	-0.07(-0.22%)
Jul 15, 2015	32.79	33.09	32.70	33.01	1,457,592	+0.15(+0.44%)
Jul 14, 2015	33.08	33.15	32.78	32.87	2,221,469	-0.15(-0.47%)
Jul 13, 2015	32.62	33.09	32.37	33.02	2,053,272	+0.64(+1.97%)
Jul 10, 2015	32.03	32.58	31.99	32.38	1,975,728	+0.17(+0.54%)
Jul 09, 2015	32.72	32.86	32.12	32.21	2,938,278	-0.27(-0.84%)
Jul 08, 2015	32.85	32.92	32.15	32.48	3,997,943	-0.80(-2.41%)
Jul 07, 2015	32.99	33.43	32.41	33.29	9,578,115	-1.62(-4.65%)
Jul 06, 2015	35.29	35.49	34.60	34.91	2,455,540	-0.70(-1.97%)
Jul 02, 2015	35.25	35.61	35.61	35.61	1,664,135	+0.58(+1.66%)
Jul 01, 2015	35.44	35.49	34.93	35.02	1,660,000	-0.34(-0.95%)
Jun 30, 2015	35.20	35.44	34.85	35.36	1,379,115	+0.42(+1.20%)
Jun 29, 2015	35.60	35.84	34.87	34.94	1,052,299	-1.05(-2.91%)
Jun 26, 2015	36.09	36.41	35.91	35.99	1,063,733	-0.18(-0.50%)
Jun 25, 2015	36.08	36.48	35.94	36.17	1,707,269	+0.22(+0.61%)
Jun 24, 2015	35.80	35.99	35.65	35.95	2,198,957	+0.16(+0.46%)
Jun 23, 2015	35.68	35.97	35.50	35.79	1,236,872	+0.04(+0.10%)
Jun 22, 2015	35.96	36.04	35.71	35.75	1,485,968	+0.08(+0.23%)
Jun 19, 2015	35.13	36.05	35.01	35.67	1,741,050	+0.56(+1.61%)
Jun 18, 2015	35.50	35.51	34.96	35.11	1,245,069	-0.25(-0.70%)
Jun 17, 2015	35.37	35.50	35.13	35.35	1,820,247	-0.05(-0.13%)
Jun 16, 2015	35.12	35.48	35.05	35.40	1,071,682	+0.17(+0.49%)
Jun 15, 2015	35.12	35.29	34.59	35.23	1,477,323	+0.02(+0.05%)
Jun 12, 2015	35.02	35.28	34.75	35.21	1,487,839	+0.09(+0.26%)
Jun 11, 2015	34.10	35.40	34.10	35.12	2,524,058	+1.01(+2.96%)
Jun 10, 2015	33.97	34.22	33.97	34.10	2,454,539	+0.30(+0.89%)
Jun 09, 2015	33.79	33.80	33.24	33.80	1,679,820	+0.14(+0.41%)
Jun 08, 2015	33.57	33.79	33.51	33.67	1,352,213	-0.09(-0.27%)
Jun 05, 2015	33.96	34.05	33.60	33.76	1,782,607	-0.21(-0.62%)
Jun 04, 2015	34.55	34.70	33.80	33.97	1,875,485	-0.75(-2.15%)
Jun 03, 2015	35.37	35.50	34.66	34.72	4,203,249	-0.56(-1.60%)
Jun 02, 2015	34.74	35.51	34.64	35.28	2,144,686	+0.55(+1.57%)
Jun 01, 2015	34.53	34.87	34.46	34.73	2,537,793	+0.26(+0.74%)
May 29, 2015	34.57	34.67	34.36	34.48	4,336,506	-0.26(-0.76%)
May 28, 2015	34.12	34.75	34.02	34.74	2,469,028	+0.55(+1.61%)
May 27, 2015	33.64	34.24	33.63	34.19	2,640,306	+0.40(+1.18%)
May 26, 2015	33.76	33.90	33.42	33.79	2,376,954	-0.11(-0.32%)
May 22, 2015	32.89	33.90	33.90	33.90	2,140,966	+1.03(+3.12%)
May 21, 2015	33.06	33.39	32.86	32.87	1,783,789	-0.24(-0.71%)
May 20, 2015	33.33	33.52	33.09	33.11	795,119	-0.22(-0.65%)
May 19, 2015	33.35	33.48	33.24	33.33	909,971	-0.03(-0.08%)
May 18, 2015	33.28	33.48	32.95	33.36	1,316,131	-0.09(-0.27%)
May 15, 2015	33.15	33.45	32.98	33.45	1,438,273	+0.30(+0.90%)
May 14, 2015	33.04	33.41	32.94	33.15	1,077,107	+0.29(+0.88%)
May 13, 2015	33.10	33.16	32.77	32.86	1,232,148	+0.00(+0.00%)
May 12, 2015	32.76	32.96	32.66	32.86	1,189,405	-0.12(-0.36%)
May 11, 2015	33.18	33.27	32.74	32.97	1,636,404	-0.19(-0.57%)
May 08, 2015	32.78	33.27	32.69	33.17	2,157,062	+0.84(+2.61%)
May 07, 2015	32.28	32.62	32.23	32.32	1,621,602	+0.08(+0.25%)
May 06, 2015	32.49	32.65	32.17	32.24	1,388,698	-0.22(-0.67%)
May 05, 2015	33.21	33.35	32.15	32.46	1,876,489	-0.78(-2.35%)
May 04, 2015	33.41	33.65	33.12	33.24	2,317,106	-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.