Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	32.10	32.34	31.94	32.18	965,589	+0.19(+0.59%)
Jul 30, 2015	32.36	32.55	31.93	31.99	1,272,172	-0.49(-1.51%)
Jul 29, 2015	31.95	32.75	31.95	32.48	1,211,206	+0.67(+2.11%)
Jul 28, 2015	31.81	31.93	31.25	31.81	1,569,027	+0.01(+0.03%)
Jul 27, 2015	32.11	32.23	31.70	31.80	1,010,694	-0.53(-1.64%)
Jul 24, 2015	33.00	33.07	32.20	32.33	655,624	-0.57(-1.73%)
Jul 23, 2015	33.19	33.48	32.88	32.90	761,483	-0.12(-0.36%)
Jul 22, 2015	33.20	33.31	32.63	33.02	999,623	-0.30(-0.90%)
Jul 21, 2015	33.49	33.93	33.29	33.32	734,504	-0.29(-0.86%)
Jul 20, 2015	33.48	33.80	33.25	33.61	918,394	+0.13(+0.39%)
Jul 17, 2015	33.78	34.03	33.31	33.48	741,785	-0.27(-0.80%)
Jul 16, 2015	33.90	34.15	33.62	33.75	1,222,772	+0.03(+0.09%)
Jul 15, 2015	33.95	34.34	33.68	33.72	1,146,727	-0.04(-0.12%)
Jul 14, 2015	33.36	34.16	33.30	33.76	1,215,423	+0.41(+1.23%)
Jul 13, 2015	33.38	33.55	33.06	33.35	1,021,919	+0.23(+0.69%)
Jul 10, 2015	33.30	33.43	32.97	33.12	578,450	+0.26(+0.79%)
Jul 09, 2015	33.13	33.35	32.84	32.86	1,161,604	+0.37(+1.14%)
Jul 08, 2015	32.96	33.02	32.23	32.49	1,284,401	-0.93(-2.78%)
Jul 07, 2015	33.43	33.48	32.70	33.42	979,762	+0.02(+0.06%)
Jul 06, 2015	33.45	33.55	33.02	33.40	2,000,283	-0.49(-1.45%)
Jul 02, 2015	34.02	33.89	33.89	33.89	1,033,700	-0.23(-0.67%)
Jul 01, 2015	34.30	34.52	33.89	34.12	1,094,047	+0.16(+0.47%)
Jun 30, 2015	34.26	34.27	33.43	33.96	1,381,486	-0.03(-0.09%)
Jun 29, 2015	35.06	35.45	33.96	33.99	1,277,426	-1.52(-4.28%)
Jun 26, 2015	35.34	35.74	34.92	35.51	3,041,946	+0.35(+1.00%)
Jun 25, 2015	35.45	35.70	35.04	35.16	1,234,932	-0.24(-0.68%)
Jun 24, 2015	35.99	36.04	35.36	35.40	1,357,854	-0.50(-1.39%)
Jun 23, 2015	36.00	36.34	35.85	35.90	1,140,974	+0.04(+0.11%)
Jun 22, 2015	35.95	36.03	35.57	35.86	1,075,095	+0.04(+0.11%)
Jun 19, 2015	36.22	36.34	35.82	35.82	1,394,849	-0.39(-1.08%)
Jun 18, 2015	35.99	36.45	35.87	36.21	1,636,210	+0.28(+0.78%)
Jun 17, 2015	36.77	36.94	35.90	35.93	1,495,181	-0.73(-1.99%)
Jun 16, 2015	36.19	36.78	36.11	36.66	1,129,691	+0.41(+1.13%)
Jun 15, 2015	36.30	36.46	36.04	36.25	1,156,843	-0.39(-1.06%)
Jun 12, 2015	36.25	37.05	36.21	36.64	1,808,614	+0.25(+0.69%)
Jun 11, 2015	36.99	37.06	36.17	36.39	2,126,067	-0.55(-1.49%)
Jun 10, 2015	36.41	37.00	36.33	36.94	1,097,012	+0.70(+1.93%)
Jun 09, 2015	36.73	36.86	35.90	36.24	1,771,299	-0.48(-1.31%)
Jun 08, 2015	37.54	37.80	36.48	36.72	1,515,855	-0.79(-2.11%)
Jun 05, 2015	37.75	38.12	36.56	37.51	4,042,397	-0.84(-2.19%)
Jun 04, 2015	38.93	38.99	37.96	38.35	2,428,729	-0.58(-1.49%)
Jun 03, 2015	38.56	39.25	38.48	38.93	1,655,723	+0.68(+1.78%)
Jun 02, 2015	38.17	38.44	37.86	38.25	1,229,727	+0.00(+0.00%)
Jun 01, 2015	38.75	38.98	38.16	38.25	1,495,213	+0.08(+0.21%)
May 29, 2015	38.20	38.33	37.61	38.17	1,418,032	+0.14(+0.37%)
May 28, 2015	37.60	38.13	37.51	38.03	842,476	+0.42(+1.12%)
May 27, 2015	37.14	37.75	36.93	37.61	746,657	+0.56(+1.51%)
May 26, 2015	37.20	37.35	36.62	37.05	885,710	-0.44(-1.17%)
May 22, 2015	37.22	37.49	37.49	37.49	792,200	+0.20(+0.54%)
May 21, 2015	37.05	37.41	36.92	37.29	778,574	+0.14(+0.38%)
May 20, 2015	37.60	37.63	36.91	37.15	834,412	-0.45(-1.20%)
May 19, 2015	37.58	37.67	37.02	37.60	797,360	+0.05(+0.13%)
May 18, 2015	37.22	37.60	37.09	37.55	1,028,905	+0.32(+0.86%)
May 15, 2015	37.00	37.27	36.75	37.23	995,437	+0.24(+0.65%)
May 14, 2015	36.69	37.02	36.43	36.99	744,704	+0.56(+1.54%)
May 13, 2015	36.29	36.58	36.09	36.43	774,469	+0.22(+0.61%)
May 12, 2015	36.74	36.74	36.03	36.21	1,146,341	-0.67(-1.82%)
May 11, 2015	36.10	37.12	36.02	36.88	1,274,082	+0.77(+2.13%)
May 08, 2015	36.00	36.77	35.90	36.11	994,584	+0.44(+1.23%)
May 07, 2015	35.48	35.92	35.20	35.67	442,236	+0.19(+0.54%)
May 06, 2015	35.74	35.96	35.23	35.48	893,603	-0.22(-0.62%)
May 05, 2015	36.17	36.34	35.46	35.70	729,221	-0.64(-1.76%)
May 04, 2015	36.80	36.95	36.30	36.34	935,168	-0.37(-1.01%)

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.