Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	30.89	31.15	30.80	31.01	4,256,984	+0.26(+0.84%)
Jul 30, 2015	30.29	30.77	30.29	30.75	4,943,682	+0.31(+1.02%)
Jul 29, 2015	30.93	31.21	29.88	30.44	10,831,961	-1.13(-3.57%)
Jul 28, 2015	30.81	31.72	30.79	31.56	5,249,156	+0.89(+2.89%)
Jul 27, 2015	30.64	31.09	30.61	30.68	4,570,064	-0.25(-0.82%)
Jul 24, 2015	31.32	31.51	30.79	30.93	4,289,715	-0.56(-1.77%)
Jul 23, 2015	31.62	31.81	31.36	31.49	4,125,760	-0.13(-0.41%)
Jul 22, 2015	31.74	32.06	31.43	31.61	6,237,460	+0.47(+1.50%)
Jul 21, 2015	31.34	31.39	30.99	31.15	3,773,638	-0.36(-1.15%)
Jul 20, 2015	30.98	31.68	30.97	31.51	5,006,096	+0.65(+2.12%)
Jul 17, 2015	31.02	31.15	30.79	30.86	3,917,032	-0.30(-0.98%)
Jul 16, 2015	30.55	31.37	30.55	31.16	5,386,640	+0.58(+1.88%)
Jul 15, 2015	30.92	30.99	30.41	30.58	4,284,007	-0.34(-1.11%)
Jul 14, 2015	30.90	31.08	30.86	30.93	3,605,896	-0.03(-0.10%)
Jul 13, 2015	30.66	31.01	30.60	30.96	3,755,381	+0.56(+1.83%)
Jul 10, 2015	30.53	30.67	30.30	30.40	3,978,562	+0.22(+0.73%)
Jul 09, 2015	30.68	30.71	30.17	30.18	4,106,421	-0.14(-0.47%)
Jul 08, 2015	30.73	30.89	30.30	30.33	4,200,284	-0.76(-2.46%)
Jul 07, 2015	30.92	31.12	30.43	31.09	4,698,671	+0.21(+0.69%)
Jul 06, 2015	30.86	31.19	30.73	30.88	4,035,362	-0.19(-0.60%)
Jul 02, 2015	31.45	31.06	31.06	31.06	4,239,245	-0.38(-1.22%)
Jul 01, 2015	31.10	31.55	31.03	31.45	4,327,562	+0.62(+2.02%)
Jun 30, 2015	31.23	31.34	30.70	30.82	5,295,781	-0.07(-0.23%)
Jun 29, 2015	31.14	31.25	30.88	30.90	6,543,567	-0.36(-1.14%)
Jun 26, 2015	31.48	31.57	31.23	31.25	13,046,606	-0.08(-0.25%)
Jun 25, 2015	31.81	31.89	31.32	31.33	6,812,742	-0.47(-1.47%)
Jun 24, 2015	31.93	32.25	31.77	31.80	4,513,754	-0.14(-0.43%)
Jun 23, 2015	32.25	32.42	31.86	31.93	5,523,312	-0.24(-0.74%)
Jun 22, 2015	31.96	32.67	31.55	32.17	12,924,627	-0.95(-2.87%)
Jun 19, 2015	33.00	33.56	32.99	33.12	5,633,318	+0.06(+0.20%)
Jun 18, 2015	33.12	33.29	32.90	33.06	3,856,076	+0.08(+0.24%)
Jun 17, 2015	32.79	33.06	32.65	32.98	3,588,121	+0.25(+0.75%)
Jun 16, 2015	32.79	32.96	32.57	32.74	3,476,940	-0.02(-0.06%)
Jun 15, 2015	32.86	32.95	32.66	32.75	2,966,770	-0.38(-1.13%)
Jun 12, 2015	33.29	33.42	33.13	33.13	3,138,463	-0.26(-0.78%)
Jun 11, 2015	33.01	33.52	32.96	33.39	4,710,005	+0.42(+1.28%)
Jun 10, 2015	32.85	33.17	32.73	32.97	4,975,550	+0.35(+1.07%)
Jun 09, 2015	32.61	32.85	32.57	32.62	4,090,914	-0.11(-0.34%)
Jun 08, 2015	32.97	33.12	32.71	32.73	4,216,715	-0.41(-1.25%)
Jun 05, 2015	32.92	33.33	32.77	33.14	2,977,417	+0.01(+0.04%)
Jun 04, 2015	32.93	33.16	32.88	33.13	3,654,873	-0.06(-0.18%)
Jun 03, 2015	33.20	33.31	32.99	33.19	3,510,883	+0.05(+0.14%)
Jun 02, 2015	33.53	33.58	33.07	33.14	4,987,526	-0.42(-1.25%)
Jun 01, 2015	33.54	33.74	33.22	33.56	3,841,537	-0.01(-0.02%)
May 29, 2015	34.26	34.39	33.45	33.57	3,925,813	-0.57(-1.67%)
May 28, 2015	34.10	34.27	34.03	34.14	1,941,777	-0.13(-0.38%)
May 27, 2015	34.21	34.44	34.09	34.27	2,927,186	+0.25(+0.74%)
May 26, 2015	34.21	34.36	33.88	34.02	3,370,686	-0.38(-1.09%)
May 22, 2015	34.39	34.39	34.39	34.39	2,957,343	+0.00(+0.00%)
May 21, 2015	34.19	34.45	34.01	34.39	3,431,860	+0.17(+0.49%)
May 20, 2015	34.43	34.44	34.10	34.23	3,188,862	-0.24(-0.71%)
May 19, 2015	34.41	34.71	34.35	34.47	4,109,903	+0.00(+0.00%)
May 18, 2015	34.09	34.52	33.92	34.47	2,853,108	+0.22(+0.66%)
May 15, 2015	34.45	34.56	33.81	34.24	4,812,604	-0.22(-0.65%)
May 14, 2015	34.11	34.63	34.06	34.47	6,755,316	+0.68(+2.02%)
May 13, 2015	33.61	33.94	33.54	33.79	3,552,322	+0.28(+0.84%)
May 12, 2015	33.87	33.87	33.50	33.51	2,962,446	-0.48(-1.40%)
May 11, 2015	33.71	34.05	33.66	33.98	4,555,164	+0.24(+0.71%)
May 08, 2015	33.93	34.19	33.65	33.74	5,036,442	+0.32(+0.94%)
May 07, 2015	33.36	33.50	33.17	33.43	9,574,205	+0.12(+0.37%)
May 06, 2015	32.84	33.40	32.66	33.31	10,587,105	+0.55(+1.69%)
May 05, 2015	34.48	34.55	32.63	32.75	16,382,057	-1.79(-5.19%)
May 04, 2015	34.59	34.75	34.47	34.55	3,405,713	-0.19(-0.54%)

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.