Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	33.86	33.99	33.78	33.85	863,553	+0.10(+0.29%)
Jul 30, 2015	33.62	33.79	33.43	33.75	950,395	+0.16(+0.49%)
Jul 29, 2015	33.49	33.66	33.46	33.59	1,492,483	+0.16(+0.47%)
Jul 28, 2015	33.22	33.43	33.10	33.43	1,012,361	+0.31(+0.95%)
Jul 27, 2015	33.45	33.45	33.07	33.12	1,013,894	-0.28(-0.83%)
Jul 24, 2015	33.75	33.77	33.37	33.40	859,465	-0.19(-0.56%)
Jul 23, 2015	33.88	33.88	33.49	33.58	1,155,750	+0.13(+0.40%)
Jul 22, 2015	33.31	33.48	33.29	33.45	921,368	+0.15(+0.45%)
Jul 21, 2015	33.55	33.58	33.26	33.30	1,082,263	-0.37(-1.11%)
Jul 20, 2015	33.67	33.74	33.52	33.67	1,298,344	+0.09(+0.27%)
Jul 17, 2015	33.63	33.74	33.52	33.58	1,311,236	-0.36(-1.06%)
Jul 16, 2015	34.01	34.08	33.82	33.94	1,327,072	+0.31(+0.91%)
Jul 15, 2015	33.67	33.74	33.55	33.63	1,188,821	-0.10(-0.31%)
Jul 14, 2015	33.84	33.85	33.62	33.74	1,075,165	+0.43(+1.30%)
Jul 13, 2015	33.37	33.46	33.21	33.31	989,365	-0.04(-0.11%)
Jul 10, 2015	33.37	33.49	33.21	33.34	1,690,021	+1.22(+3.81%)
Jul 09, 2015	32.36	32.40	32.11	32.12	1,029,744	+0.34(+1.08%)
Jul 08, 2015	31.79	31.91	31.65	31.78	1,112,127	-0.12(-0.37%)
Jul 07, 2015	31.46	31.98	31.25	31.89	1,709,616	+0.20(+0.64%)
Jul 06, 2015	31.55	31.91	31.51	31.69	1,524,076	-0.38(-1.19%)
Jul 02, 2015	32.22	32.07	32.07	32.07	1,070,596	-0.30(-0.92%)
Jul 01, 2015	32.50	32.57	32.24	32.37	1,027,609	+0.29(+0.91%)
Jun 30, 2015	32.43	32.43	31.89	32.08	1,479,464	-0.12(-0.37%)
Jun 29, 2015	32.59	32.76	32.19	32.20	1,350,692	-1.02(-3.08%)
Jun 26, 2015	33.40	33.52	33.18	33.22	1,188,994	-0.01(-0.05%)
Jun 25, 2015	33.35	33.42	33.16	33.24	936,130	-0.20(-0.60%)
Jun 24, 2015	33.53	33.63	33.35	33.44	1,554,007	-0.03(-0.09%)
Jun 23, 2015	33.79	33.79	33.40	33.47	1,371,436	-0.06(-0.18%)
Jun 22, 2015	33.47	33.70	33.40	33.53	1,417,053	+0.71(+2.16%)
Jun 19, 2015	32.88	33.00	32.81	32.82	815,263	-0.07(-0.20%)
Jun 18, 2015	32.72	33.07	32.63	32.89	1,624,839	+0.26(+0.80%)
Jun 17, 2015	32.40	32.67	32.28	32.63	1,103,459	+0.05(+0.16%)
Jun 16, 2015	32.37	32.64	32.30	32.57	740,736	+0.19(+0.60%)
Jun 15, 2015	32.18	32.41	32.13	32.38	713,965	-0.06(-0.18%)
Jun 12, 2015	32.32	32.53	32.17	32.44	917,696	-0.52(-1.56%)
Jun 11, 2015	32.99	33.19	32.84	32.96	838,391	+0.26(+0.80%)
Jun 10, 2015	32.38	32.87	32.34	32.69	963,901	+0.69(+2.15%)
Jun 09, 2015	31.96	32.07	31.75	32.01	916,019	-0.03(-0.09%)
Jun 08, 2015	32.03	32.16	31.88	32.04	1,059,046	-0.04(-0.14%)
Jun 05, 2015	32.24	32.27	31.96	32.08	1,234,287	-0.67(-2.05%)
Jun 04, 2015	32.78	33.16	32.69	32.75	1,069,679	-0.22(-0.68%)
Jun 03, 2015	33.16	33.19	32.92	32.98	1,225,952	+0.40(+1.21%)
Jun 02, 2015	32.56	32.69	32.37	32.58	1,360,185	-0.10(-0.30%)
Jun 01, 2015	32.90	32.93	32.49	32.68	1,032,118	-0.29(-0.88%)
May 29, 2015	33.17	33.21	32.80	32.97	828,739	-0.28(-0.85%)
May 28, 2015	33.32	33.33	33.08	33.25	625,374	+0.01(+0.02%)
May 27, 2015	32.87	33.29	32.82	33.25	1,073,181	+0.47(+1.44%)
May 26, 2015	33.16	33.20	32.70	32.78	891,570	-0.49(-1.48%)
May 22, 2015	33.53	33.27	33.27	33.27	613,567	-0.26(-0.78%)
May 21, 2015	33.52	33.61	33.43	33.53	603,163	+0.03(+0.09%)
May 20, 2015	33.35	33.60	33.35	33.50	730,639	+0.02(+0.07%)
May 19, 2015	33.33	33.58	33.26	33.48	892,950	+0.13(+0.38%)
May 18, 2015	33.25	33.41	33.19	33.35	699,982	-0.18(-0.53%)
May 15, 2015	33.51	33.58	33.34	33.53	807,002	-0.07(-0.20%)
May 14, 2015	33.52	33.63	33.44	33.60	1,104,999	+0.52(+1.56%)
May 13, 2015	33.16	33.29	32.93	33.08	2,186,310	+0.07(+0.23%)
May 12, 2015	32.93	33.09	32.84	33.01	1,204,897	-0.11(-0.34%)
May 11, 2015	32.98	33.27	32.91	33.12	1,383,836	-0.19(-0.58%)
May 08, 2015	32.99	33.43	32.96	33.31	1,663,418	+1.02(+3.14%)
May 07, 2015	32.10	32.33	32.02	32.30	1,184,231	+0.11(+0.35%)
May 06, 2015	32.42	32.43	32.07	32.19	1,244,697	+0.07(+0.23%)
May 05, 2015	32.63	32.69	32.09	32.11	1,699,690	-0.62(-1.89%)
May 04, 2015	32.69	32.81	32.63	32.73	836,189	+0.00(+0.00%)

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.