Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	32.07	33.14	31.93	32.79	281,438	+0.94(+2.94%)
Jul 30, 2015	32.69	32.96	31.83	31.85	952,730	-0.94(-2.85%)
Jul 29, 2015	32.91	32.95	32.45	32.79	562,097	-0.03(-0.08%)
Jul 28, 2015	32.76	32.97	32.22	32.81	219,405	+0.10(+0.31%)
Jul 27, 2015	31.92	32.86	31.92	32.71	136,185	+0.59(+1.83%)
Jul 24, 2015	32.16	32.51	32.05	32.12	112,158	-0.11(-0.34%)
Jul 23, 2015	32.90	33.01	32.10	32.23	124,685	-0.62(-1.89%)
Jul 22, 2015	32.74	33.08	32.72	32.85	96,141	+0.06(+0.18%)
Jul 21, 2015	33.17	33.30	32.69	32.79	80,594	-0.37(-1.10%)
Jul 20, 2015	33.49	33.50	33.05	33.16	127,896	-0.34(-1.02%)
Jul 17, 2015	33.73	33.84	33.34	33.50	128,303	-0.23(-0.68%)
Jul 16, 2015	33.43	33.88	33.32	33.73	125,160	+0.43(+1.28%)
Jul 15, 2015	33.06	33.33	32.86	33.30	145,512	+0.17(+0.51%)
Jul 14, 2015	33.12	33.23	32.90	33.13	99,880	+0.01(+0.03%)
Jul 13, 2015	33.24	33.42	32.96	33.13	131,405	+0.09(+0.26%)
Jul 10, 2015	32.63	33.09	32.46	33.04	106,811	+0.59(+1.81%)
Jul 09, 2015	33.30	33.35	32.42	32.45	234,084	-0.59(-1.78%)
Jul 08, 2015	32.81	33.21	32.77	33.04	206,213	+0.05(+0.15%)
Jul 07, 2015	32.67	33.13	32.57	32.99	183,882	+0.41(+1.25%)
Jul 06, 2015	32.03	32.62	31.92	32.58	134,070	+0.43(+1.32%)
Jul 02, 2015	32.08	32.16	32.16	32.16	114,291	+0.20(+0.64%)
Jul 01, 2015	31.93	32.15	31.54	31.95	193,538	+0.15(+0.48%)
Jun 30, 2015	32.09	32.09	31.63	31.80	232,340	-0.03(-0.11%)
Jun 29, 2015	32.29	32.74	31.79	31.83	324,081	-0.58(-1.78%)
Jun 26, 2015	32.11	32.52	31.85	32.41	475,091	+0.37(+1.14%)
Jun 25, 2015	32.14	32.14	31.79	32.05	180,318	-0.01(-0.03%)
Jun 24, 2015	32.05	32.14	31.86	32.05	187,802	-0.03(-0.11%)
Jun 23, 2015	31.95	32.11	31.64	32.09	231,682	+0.07(+0.21%)
Jun 22, 2015	31.81	32.22	31.54	32.02	216,977	+0.48(+1.51%)
Jun 19, 2015	31.73	31.93	31.38	31.54	785,370	-0.14(-0.43%)
Jun 18, 2015	31.08	31.78	31.02	31.68	307,867	+0.63(+2.03%)
Jun 17, 2015	30.90	31.48	30.73	31.05	261,455	+0.22(+0.72%)
Jun 16, 2015	30.90	31.06	30.51	30.83	299,096	-0.05(-0.17%)
Jun 15, 2015	31.40	31.54	30.56	30.88	468,342	-0.93(-2.91%)
Jun 12, 2015	31.92	32.16	31.75	31.81	154,256	-0.18(-0.56%)
Jun 11, 2015	32.22	32.36	31.81	31.99	224,102	-0.15(-0.48%)
Jun 10, 2015	32.03	32.45	31.92	32.14	228,325	+0.30(+0.93%)
Jun 09, 2015	31.71	32.05	31.69	31.84	181,112	+0.10(+0.32%)
Jun 08, 2015	31.44	31.89	31.30	31.74	221,458	+0.25(+0.78%)
Jun 05, 2015	31.69	31.75	30.82	31.49	299,971	-0.42(-1.31%)
Jun 04, 2015	31.96	32.23	31.85	31.91	147,308	-0.29(-0.90%)
Jun 03, 2015	32.79	32.88	32.19	32.20	226,463	-0.62(-1.89%)
Jun 02, 2015	32.67	32.90	32.41	32.82	226,421	-0.02(-0.05%)
Jun 01, 2015	32.92	32.99	32.44	32.84	173,781	+0.15(+0.47%)
May 29, 2015	32.83	32.95	32.42	32.68	215,266	-0.25(-0.75%)
May 28, 2015	32.96	33.05	32.19	32.93	281,476	-0.05(-0.15%)
May 27, 2015	32.41	33.07	32.11	32.98	265,478	+0.65(+2.00%)
May 26, 2015	32.73	32.73	32.09	32.33	200,108	-0.54(-1.66%)
May 22, 2015	33.43	32.88	32.88	32.88	206,829	-0.51(-1.53%)
May 21, 2015	33.51	33.65	32.83	33.39	212,812	+0.16(+0.49%)
May 20, 2015	32.94	33.27	32.75	33.23	190,126	+0.24(+0.72%)
May 19, 2015	32.90	33.01	32.50	32.99	219,238	+0.05(+0.16%)
May 18, 2015	32.48	32.96	32.41	32.94	169,443	+0.30(+0.91%)
May 15, 2015	33.12	33.12	32.47	32.64	176,888	-0.48(-1.46%)
May 14, 2015	32.29	33.14	32.17	33.13	216,856	+0.95(+2.96%)
May 13, 2015	32.48	32.61	31.93	32.17	146,523	-0.09(-0.28%)
May 12, 2015	32.41	32.41	31.77	32.26	184,328	-0.30(-0.91%)
May 11, 2015	32.18	32.72	32.07	32.56	278,590	+0.19(+0.60%)
May 08, 2015	32.92	32.92	32.04	32.37	136,125	-0.18(-0.55%)
May 07, 2015	32.80	32.98	32.42	32.54	119,785	-0.05(-0.16%)
May 06, 2015	32.05	32.85	31.75	32.59	274,947	+0.53(+1.66%)
May 05, 2015	33.02	33.27	31.73	32.06	276,816	-0.93(-2.82%)
May 04, 2015	32.68	33.42	32.59	32.99	174,511	+0.35(+1.06%)

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.