Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	32.85	33.01	32.58	32.63	245,383	-0.08(-0.25%)
Jul 30, 2015	32.22	33.06	32.19	32.71	314,656	+0.45(+1.40%)
Jul 29, 2015	32.51	32.51	32.05	32.26	263,852	-0.24(-0.74%)
Jul 28, 2015	32.47	32.66	32.21	32.50	259,214	+0.12(+0.37%)
Jul 27, 2015	32.12	32.87	32.10	32.38	280,381	-0.06(-0.20%)
Jul 24, 2015	32.57	32.66	32.23	32.44	285,007	-0.24(-0.73%)
Jul 23, 2015	32.34	33.15	31.78	32.68	401,371	+0.04(+0.11%)
Jul 22, 2015	32.54	32.69	31.73	32.64	372,556	-0.14(-0.42%)
Jul 21, 2015	32.55	33.08	32.52	32.78	376,148	+0.21(+0.65%)
Jul 20, 2015	32.90	32.90	32.47	32.57	164,511	-0.26(-0.78%)
Jul 17, 2015	33.16	33.30	32.69	32.83	133,383	-0.21(-0.64%)
Jul 16, 2015	33.86	33.89	32.84	33.04	291,619	-0.67(-1.99%)
Jul 15, 2015	33.87	34.03	33.57	33.71	181,733	-0.06(-0.19%)
Jul 14, 2015	33.96	34.10	33.53	33.78	262,473	-0.43(-1.26%)
Jul 13, 2015	33.96	34.35	33.78	34.21	172,846	+0.40(+1.20%)
Jul 10, 2015	33.79	33.80	33.43	33.80	298,281	+0.38(+1.13%)
Jul 09, 2015	34.10	34.10	33.37	33.43	291,927	-0.22(-0.66%)
Jul 08, 2015	33.82	34.28	33.57	33.65	374,998	-0.62(-1.82%)
Jul 07, 2015	34.68	34.68	33.71	34.27	361,214	-0.26(-0.75%)
Jul 06, 2015	34.49	34.89	34.38	34.53	231,566	-0.28(-0.79%)
Jul 02, 2015	34.88	34.80	34.80	34.80	170,393	-0.05(-0.13%)
Jul 01, 2015	35.26	35.39	34.67	34.85	263,927	-0.02(-0.05%)
Jun 30, 2015	35.05	35.16	34.70	34.87	225,239	+0.14(+0.40%)
Jun 29, 2015	35.49	35.81	34.68	34.73	255,434	-1.03(-2.88%)
Jun 26, 2015	36.31	36.32	35.66	35.76	583,561	-0.38(-1.04%)
Jun 25, 2015	36.12	36.44	35.62	36.14	463,443	+0.06(+0.15%)
Jun 24, 2015	35.84	36.16	35.83	36.08	234,794	+0.20(+0.56%)
Jun 23, 2015	35.63	36.03	35.51	35.88	245,763	+0.28(+0.77%)
Jun 22, 2015	35.61	35.71	35.37	35.60	206,044	+0.15(+0.41%)
Jun 19, 2015	35.36	35.50	34.98	35.46	324,908	+0.21(+0.60%)
Jun 18, 2015	35.17	35.59	34.98	35.25	261,361	+0.06(+0.18%)
Jun 17, 2015	35.31	35.49	35.18	35.18	248,112	+0.01(+0.03%)
Jun 16, 2015	34.58	35.32	34.58	35.17	164,812	+0.48(+1.38%)
Jun 15, 2015	34.91	34.91	34.35	34.69	317,713	-0.34(-0.97%)
Jun 12, 2015	35.14	35.37	34.90	35.03	207,555	-0.18(-0.52%)
Jun 11, 2015	35.64	35.64	34.91	35.22	324,029	-0.26(-0.73%)
Jun 10, 2015	35.29	35.74	35.16	35.48	302,634	+0.40(+1.15%)
Jun 09, 2015	35.13	35.13	34.87	35.07	265,081	-0.03(-0.08%)
Jun 08, 2015	35.27	35.65	35.27	35.10	293,099	-0.10(-0.29%)
Jun 05, 2015	34.99	35.24	34.99	35.20	346,012	+0.06(+0.18%)
Jun 04, 2015	34.88	35.25	34.88	35.14	425,467	+0.00(+0.00%)
Jun 03, 2015	35.03	35.24	34.87	35.14	268,700	+0.17(+0.50%)
Jun 02, 2015	34.49	35.01	34.27	34.96	339,907	+0.21(+0.61%)
Jun 01, 2015	34.84	34.92	34.34	34.75	252,104	+0.09(+0.27%)
May 29, 2015	34.67	34.90	34.46	34.66	224,613	-0.05(-0.13%)
May 28, 2015	34.46	34.79	34.21	34.70	274,817	+0.25(+0.72%)
May 27, 2015	34.07	34.56	33.89	34.46	212,835	+0.41(+1.21%)
May 26, 2015	34.08	34.30	33.81	34.04	260,565	-0.28(-0.83%)
May 22, 2015	34.31	34.33	34.33	34.33	193,135	-0.05(-0.13%)
May 21, 2015	34.14	34.67	34.03	34.37	222,578	+0.23(+0.67%)
May 20, 2015	34.19	34.43	34.05	34.14	261,728	-0.10(-0.29%)
May 19, 2015	34.06	34.50	33.96	34.24	375,669	+0.21(+0.62%)
May 18, 2015	33.54	34.30	33.42	34.03	210,996	+0.56(+1.67%)
May 15, 2015	33.57	33.89	33.39	33.48	220,032	-0.05(-0.16%)
May 14, 2015	33.24	33.55	33.05	33.53	190,945	+0.34(+1.02%)
May 13, 2015	32.99	33.26	32.91	33.19	185,740	+0.39(+1.20%)
May 12, 2015	32.35	33.02	32.09	32.80	152,224	+0.20(+0.62%)
May 11, 2015	32.34	32.74	32.27	32.60	282,599	+0.35(+1.08%)
May 08, 2015	32.58	32.69	32.23	32.25	183,093	+0.07(+0.23%)
May 07, 2015	31.82	32.31	31.82	32.18	139,326	+0.40(+1.27%)
May 06, 2015	32.07	32.25	31.62	31.77	786,189	-0.31(-0.97%)
May 05, 2015	32.02	32.32	31.66	32.09	390,601	-0.27(-0.82%)
May 04, 2015	32.44	32.87	32.23	32.35	313,615	-0.28(-0.87%)

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.