Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	33.88	34.85	31.61	31.74	9,829,975	-0.78(-2.40%)
Jul 30, 2015	31.38	32.59	31.28	32.52	1,694,736	+0.98(+3.12%)
Jul 29, 2015	31.02	31.58	31.01	31.53	1,301,844	+0.40(+1.28%)
Jul 28, 2015	31.02	31.34	30.62	31.13	2,629,607	+0.29(+0.95%)
Jul 27, 2015	31.14	31.14	30.72	30.84	1,533,216	-0.42(-1.34%)
Jul 24, 2015	31.37	31.64	31.23	31.26	1,172,630	-0.25(-0.80%)
Jul 23, 2015	32.46	32.47	31.50	31.51	1,079,209	-0.84(-2.59%)
Jul 22, 2015	32.30	32.64	32.23	32.35	968,050	+0.00(+0.00%)
Jul 21, 2015	32.88	33.08	32.30	32.35	1,181,036	-0.66(-2.01%)
Jul 20, 2015	33.23	33.28	32.88	33.01	906,199	-0.13(-0.38%)
Jul 17, 2015	32.94	33.25	32.94	33.14	1,740,555	+0.29(+0.89%)
Jul 16, 2015	33.04	33.13	32.81	32.85	1,489,010	-0.02(-0.06%)
Jul 15, 2015	32.94	33.02	32.75	32.87	1,109,968	-0.16(-0.47%)
Jul 14, 2015	32.91	33.21	32.82	33.02	1,123,316	+0.04(+0.12%)
Jul 13, 2015	32.96	33.24	32.89	32.98	1,672,688	+0.19(+0.56%)
Jul 10, 2015	32.81	32.98	32.53	32.80	1,340,420	+0.30(+0.93%)
Jul 09, 2015	32.88	32.94	32.50	32.50	1,171,756	-0.03(-0.09%)
Jul 08, 2015	32.76	32.94	32.17	32.53	2,041,461	-0.43(-1.30%)
Jul 07, 2015	32.63	32.99	32.40	32.95	1,454,241	+0.39(+1.20%)
Jul 06, 2015	32.06	32.62	31.40	32.56	1,695,469	+0.25(+0.78%)
Jul 02, 2015	32.45	32.31	32.31	32.31	1,167,744	-0.04(-0.12%)
Jul 01, 2015	31.85	32.39	31.77	32.35	1,601,095	+0.77(+2.44%)
Jun 30, 2015	32.13	32.13	31.49	31.58	1,368,549	-0.33(-1.04%)
Jun 29, 2015	32.59	32.68	31.84	31.91	1,691,831	-0.91(-2.76%)
Jun 26, 2015	32.68	32.91	32.55	32.82	3,726,992	+0.11(+0.33%)
Jun 25, 2015	32.94	32.98	32.58	32.71	838,457	-0.09(-0.27%)
Jun 24, 2015	33.17	33.22	32.74	32.80	927,627	-0.34(-1.03%)
Jun 23, 2015	33.14	33.27	33.05	33.14	1,240,062	+0.08(+0.24%)
Jun 22, 2015	33.15	33.33	32.93	33.06	1,064,923	+0.02(+0.06%)
Jun 19, 2015	33.25	33.33	33.00	33.04	1,154,300	-0.10(-0.29%)
Jun 18, 2015	32.87	33.38	32.87	33.14	1,660,830	+0.14(+0.41%)
Jun 17, 2015	33.14	33.33	32.81	33.00	1,055,960	-0.03(-0.09%)
Jun 16, 2015	32.87	33.08	32.72	33.03	742,490	+0.18(+0.53%)
Jun 15, 2015	32.80	33.08	32.70	32.86	1,184,695	-0.03(-0.09%)
Jun 12, 2015	32.81	33.12	32.73	32.89	1,200,978	-0.09(-0.27%)
Jun 11, 2015	32.81	33.12	32.74	32.97	964,151	+0.21(+0.65%)
Jun 10, 2015	32.58	32.92	32.43	32.76	931,100	+0.25(+0.78%)
Jun 09, 2015	32.47	32.59	32.24	32.51	1,008,511	+0.07(+0.21%)
Jun 08, 2015	32.38	32.64	32.22	32.44	911,714	+0.05(+0.15%)
Jun 05, 2015	32.00	32.41	31.81	32.39	809,467	+0.31(+0.97%)
Jun 04, 2015	32.03	32.26	31.94	32.08	644,959	-0.11(-0.33%)
Jun 03, 2015	32.54	32.58	32.10	32.18	1,230,050	-0.25(-0.78%)
Jun 02, 2015	32.70	32.70	32.34	32.44	1,022,541	-0.47(-1.42%)
Jun 01, 2015	32.76	33.05	32.33	32.91	1,062,265	+0.28(+0.87%)
May 29, 2015	33.16	33.28	32.52	32.62	1,099,166	-0.68(-2.05%)
May 28, 2015	33.56	33.91	33.05	33.31	1,091,080	-0.40(-1.19%)
May 27, 2015	33.28	33.77	33.08	33.71	870,315	+0.54(+1.62%)
May 26, 2015	33.55	33.63	33.03	33.17	1,092,027	-0.61(-1.82%)
May 22, 2015	34.29	33.78	33.78	33.78	917,308	-0.56(-1.62%)
May 21, 2015	34.00	34.48	33.77	34.34	1,451,089	+0.33(+0.97%)
May 20, 2015	34.30	34.33	33.94	34.01	887,293	-0.32(-0.94%)
May 19, 2015	34.03	34.50	33.89	34.33	1,200,873	+0.21(+0.63%)
May 18, 2015	33.07	34.13	33.07	34.11	1,738,490	+0.91(+2.73%)
May 15, 2015	33.23	33.46	33.04	33.21	1,448,865	+0.17(+0.50%)
May 14, 2015	32.87	33.08	32.74	33.04	1,011,998	+0.38(+1.16%)
May 13, 2015	32.43	32.94	32.41	32.66	1,632,492	+0.36(+1.12%)
May 12, 2015	32.47	32.63	32.20	32.30	1,057,695	-0.35(-1.07%)
May 11, 2015	32.07	32.71	32.07	32.65	1,859,254	+0.61(+1.92%)
May 08, 2015	31.85	32.45	31.85	32.04	1,668,258	+0.39(+1.23%)
May 07, 2015	31.42	32.07	31.15	31.65	2,093,905	+0.26(+0.84%)
May 06, 2015	32.10	32.22	31.13	31.39	3,751,531	-0.67(-2.10%)
May 05, 2015	33.14	33.15	31.69	32.06	2,995,265	-1.23(-3.69%)
May 04, 2015	33.04	33.96	33.04	33.29	2,460,858	-0.96(-2.82%)

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.