Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	35.37	36.12	35.37	35.82	143,088	+0.50(+1.42%)
Jul 30, 2015	35.19	35.50	35.05	35.32	86,871	+0.04(+0.11%)
Jul 29, 2015	35.31	35.77	35.20	35.28	143,483	-0.13(-0.37%)
Jul 28, 2015	34.66	35.59	34.34	35.41	186,635	+0.91(+2.64%)
Jul 27, 2015	34.87	34.87	34.38	34.50	271,386	-0.45(-1.29%)
Jul 24, 2015	34.86	35.52	34.51	34.95	295,920	-0.35(-0.99%)
Jul 23, 2015	35.67	35.76	35.22	35.30	311,531	-0.38(-1.07%)
Jul 22, 2015	35.32	35.82	35.27	35.68	250,352	+0.26(+0.73%)
Jul 21, 2015	35.43	35.50	35.21	35.42	164,989	+0.02(+0.06%)
Jul 20, 2015	35.40	35.49	35.22	35.40	274,555	+0.13(+0.37%)
Jul 17, 2015	34.70	35.30	34.56	35.27	305,101	+0.54(+1.55%)
Jul 16, 2015	34.28	34.75	34.22	34.73	125,626	+0.72(+2.12%)
Jul 15, 2015	34.19	34.29	33.82	34.01	137,538	-0.21(-0.61%)
Jul 14, 2015	34.29	34.34	34.08	34.22	114,260	-0.06(-0.18%)
Jul 13, 2015	34.50	34.70	34.21	34.28	213,180	-0.13(-0.38%)
Jul 10, 2015	34.14	34.48	33.72	34.41	127,904	+0.58(+1.71%)
Jul 09, 2015	33.95	34.14	33.71	33.83	156,677	+0.23(+0.68%)
Jul 08, 2015	33.55	33.96	33.33	33.60	158,823	-0.16(-0.47%)
Jul 07, 2015	33.91	33.99	33.52	33.76	207,157	-0.16(-0.47%)
Jul 06, 2015	33.90	34.20	33.64	33.92	158,769	-0.08(-0.24%)
Jul 02, 2015	34.25	34.00	34.00	34.00	128,000	-0.16(-0.47%)
Jul 01, 2015	34.36	34.57	33.90	34.16	177,920	+0.16(+0.47%)
Jun 30, 2015	34.15	34.19	33.96	34.00	197,905	-0.02(-0.06%)
Jun 29, 2015	34.16	34.58	33.86	34.02	266,086	-0.42(-1.22%)
Jun 26, 2015	34.65	34.90	34.23	34.44	486,257	-0.10(-0.29%)
Jun 25, 2015	34.64	34.64	34.24	34.54	147,562	+0.12(+0.35%)
Jun 24, 2015	34.60	34.82	34.23	34.42	224,917	-0.11(-0.32%)
Jun 23, 2015	34.67	34.80	34.32	34.53	161,648	-0.19(-0.55%)
Jun 22, 2015	34.23	34.74	34.12	34.72	140,610	+0.79(+2.33%)
Jun 19, 2015	34.34	34.34	33.60	33.93	1,080,152	-0.30(-0.88%)
Jun 18, 2015	34.23	34.52	34.08	34.23	262,570	+0.14(+0.41%)
Jun 17, 2015	34.22	34.26	33.84	34.09	141,841	-0.04(-0.12%)
Jun 16, 2015	33.66	34.14	33.56	34.13	145,288	+0.39(+1.16%)
Jun 15, 2015	34.59	34.59	33.45	33.74	287,146	-1.05(-3.02%)
Jun 12, 2015	34.85	34.92	34.55	34.79	91,236	-0.10(-0.29%)
Jun 11, 2015	34.70	34.99	34.55	34.89	110,257	+0.22(+0.63%)
Jun 10, 2015	34.30	34.87	34.30	34.67	116,474	+0.57(+1.67%)
Jun 09, 2015	34.24	34.42	33.94	34.10	101,871	-0.15(-0.44%)
Jun 08, 2015	34.39	34.57	34.13	34.25	106,901	-0.25(-0.72%)
Jun 05, 2015	34.22	34.58	33.83	34.50	146,487	+0.19(+0.55%)
Jun 04, 2015	34.69	34.83	34.03	34.31	142,299	-0.62(-1.77%)
Jun 03, 2015	34.45	34.96	34.23	34.93	157,891	+0.49(+1.42%)
Jun 02, 2015	34.10	34.70	33.99	34.44	157,081	+0.19(+0.55%)
Jun 01, 2015	34.16	34.30	33.64	34.25	211,274	+0.33(+0.97%)
May 29, 2015	34.14	34.68	33.87	33.92	161,356	-0.33(-0.96%)
May 28, 2015	34.07	34.44	33.86	34.25	153,425	+0.11(+0.32%)
May 27, 2015	33.70	34.17	33.46	34.14	153,005	+0.51(+1.52%)
May 26, 2015	33.62	33.84	33.14	33.63	140,336	-0.18(-0.53%)
May 22, 2015	34.19	33.81	33.81	33.81	120,600	-0.39(-1.14%)
May 21, 2015	34.14	34.44	33.99	34.20	113,354	+0.00(+0.00%)
May 20, 2015	34.38	34.41	33.98	34.20	117,177	-0.11(-0.32%)
May 19, 2015	34.01	34.55	33.81	34.31	240,883	+0.41(+1.21%)
May 18, 2015	33.60	34.10	33.51	33.90	131,556	+0.30(+0.89%)
May 15, 2015	33.94	33.95	33.58	33.60	104,345	-0.34(-1.00%)
May 14, 2015	33.72	34.05	33.59	33.94	71,576	+0.40(+1.19%)
May 13, 2015	33.49	33.76	33.47	33.54	116,990	+0.10(+0.30%)
May 12, 2015	33.59	33.65	33.16	33.44	135,832	-0.27(-0.80%)
May 11, 2015	33.88	34.16	33.69	33.71	116,526	-0.16(-0.47%)
May 08, 2015	34.05	34.33	33.80	33.87	115,889	+0.16(+0.47%)
May 07, 2015	33.57	33.90	33.50	33.71	118,785	+0.06(+0.18%)
May 06, 2015	33.52	33.72	33.08	33.65	277,164	+0.16(+0.48%)
May 05, 2015	32.89	33.53	32.87	33.49	332,410	+0.60(+1.82%)
May 04, 2015	33.22	33.55	32.89	32.89	233,527	-0.32(-0.96%)

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.