Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	31.71	32.77	31.57	32.42	284,605	+0.93(+2.94%)
Jul 30, 2015	32.33	32.59	31.48	31.50	963,449	-0.93(-2.85%)
Jul 29, 2015	32.55	32.58	32.09	32.42	568,421	-0.03(-0.08%)
Jul 28, 2015	32.40	32.61	31.86	32.45	221,873	+0.10(+0.31%)
Jul 27, 2015	31.56	32.50	31.56	32.34	137,717	+0.58(+1.83%)
Jul 24, 2015	31.81	32.15	31.69	31.76	113,420	-0.11(-0.34%)
Jul 23, 2015	32.54	32.64	31.75	31.87	126,088	-0.61(-1.89%)
Jul 22, 2015	32.38	32.71	32.35	32.49	97,222	+0.06(+0.18%)
Jul 21, 2015	32.80	32.93	32.33	32.43	81,501	-0.36(-1.10%)
Jul 20, 2015	33.12	33.13	32.68	32.79	129,335	-0.34(-1.02%)
Jul 17, 2015	33.35	33.46	32.97	33.13	129,747	-0.23(-0.68%)
Jul 16, 2015	33.06	33.50	32.95	33.35	126,569	+0.42(+1.28%)
Jul 15, 2015	32.69	32.96	32.50	32.93	147,149	+0.17(+0.51%)
Jul 14, 2015	32.75	32.86	32.53	32.77	101,004	+0.01(+0.03%)
Jul 13, 2015	32.87	33.05	32.60	32.76	132,884	+0.08(+0.26%)
Jul 10, 2015	32.27	32.72	32.10	32.67	108,013	+0.58(+1.81%)
Jul 09, 2015	32.93	32.98	32.06	32.09	236,718	-0.58(-1.78%)
Jul 08, 2015	32.45	32.84	32.40	32.67	208,533	+0.05(+0.15%)
Jul 07, 2015	32.30	32.76	32.21	32.62	185,951	+0.40(+1.25%)
Jul 06, 2015	31.67	32.25	31.56	32.22	135,578	+0.42(+1.32%)
Jul 02, 2015	31.72	31.80	31.80	31.80	115,577	+0.20(+0.64%)
Jul 01, 2015	31.58	31.79	31.19	31.60	195,715	+0.15(+0.48%)
Jun 30, 2015	31.73	31.73	31.28	31.44	234,954	-0.03(-0.11%)
Jun 29, 2015	31.93	32.38	31.44	31.48	327,728	-0.57(-1.78%)
Jun 26, 2015	31.76	32.16	31.50	32.05	480,436	+0.36(+1.14%)
Jun 25, 2015	31.78	31.78	31.44	31.69	182,346	-0.01(-0.03%)
Jun 24, 2015	31.69	31.78	31.50	31.70	189,915	-0.03(-0.11%)
Jun 23, 2015	31.60	31.76	31.29	31.73	234,288	+0.07(+0.21%)
Jun 22, 2015	31.45	31.87	31.18	31.66	219,418	+0.47(+1.51%)
Jun 19, 2015	31.38	31.57	31.03	31.19	794,207	-0.13(-0.43%)
Jun 18, 2015	30.73	31.43	30.67	31.33	311,330	+0.62(+2.03%)
Jun 17, 2015	30.55	31.13	30.39	30.70	264,397	+0.22(+0.72%)
Jun 16, 2015	30.55	30.71	30.17	30.49	302,461	-0.05(-0.17%)
Jun 15, 2015	31.05	31.19	30.22	30.54	473,612	-0.92(-2.91%)
Jun 12, 2015	31.56	31.81	31.39	31.45	155,992	-0.18(-0.56%)
Jun 11, 2015	31.87	32.00	31.45	31.63	226,624	-0.15(-0.48%)
Jun 10, 2015	31.67	32.09	31.56	31.78	230,894	+0.29(+0.93%)
Jun 09, 2015	31.35	31.70	31.34	31.49	183,150	+0.10(+0.32%)
Jun 08, 2015	31.09	31.54	30.95	31.39	223,950	+0.24(+0.78%)
Jun 05, 2015	31.34	31.39	30.48	31.14	303,346	-0.41(-1.31%)
Jun 04, 2015	31.60	31.87	31.50	31.55	148,966	-0.29(-0.90%)
Jun 03, 2015	32.42	32.51	31.83	31.84	229,011	-0.61(-1.89%)
Jun 02, 2015	32.31	32.54	32.05	32.45	228,969	-0.02(-0.05%)
Jun 01, 2015	32.55	32.62	32.08	32.47	175,736	+0.15(+0.47%)
May 29, 2015	32.46	32.58	32.06	32.32	217,688	-0.24(-0.75%)
May 28, 2015	32.60	32.68	31.83	32.56	284,643	-0.05(-0.15%)
May 27, 2015	32.05	32.70	31.76	32.61	268,465	+0.64(+2.00%)
May 26, 2015	32.36	32.36	31.73	31.97	202,360	-0.54(-1.66%)
May 22, 2015	33.06	32.51	32.51	32.51	209,156	-0.50(-1.53%)
May 21, 2015	33.14	33.28	32.46	33.02	215,206	+0.16(+0.49%)
May 20, 2015	32.57	32.90	32.39	32.86	192,266	+0.24(+0.72%)
May 19, 2015	32.53	32.64	32.14	32.62	221,705	+0.05(+0.15%)
May 18, 2015	32.12	32.59	32.05	32.57	171,350	+0.29(+0.91%)
May 15, 2015	32.75	32.75	32.11	32.28	178,878	-0.48(-1.46%)
May 14, 2015	31.93	32.77	31.81	32.76	219,296	+0.94(+2.96%)
May 13, 2015	32.12	32.24	31.58	31.81	148,171	-0.09(-0.28%)
May 12, 2015	32.05	32.05	31.42	31.90	186,401	-0.29(-0.91%)
May 11, 2015	31.82	32.36	31.71	32.20	281,725	+0.19(+0.60%)
May 08, 2015	32.56	32.56	31.69	32.01	137,657	-0.18(-0.55%)
May 07, 2015	32.43	32.62	32.06	32.18	121,133	-0.05(-0.16%)
May 06, 2015	31.70	32.48	31.40	32.23	278,041	+0.53(+1.66%)
May 05, 2015	32.65	32.90	31.38	31.70	279,930	-0.92(-2.82%)
May 04, 2015	32.31	33.05	32.22	32.62	176,474	+0.34(+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.