Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	33.99	34.15	33.87	33.91	297,963	+0.01(+0.04%)
Jul 30, 2015	33.72	33.96	33.72	33.90	171,645	+0.12(+0.35%)
Jul 29, 2015	33.59	33.84	33.45	33.78	140,915	+0.25(+0.73%)
Jul 28, 2015	33.53	33.57	33.28	33.54	209,664	+0.15(+0.44%)
Jul 27, 2015	33.51	33.62	33.30	33.39	251,565	-0.24(-0.71%)
Jul 24, 2015	33.44	33.68	33.21	33.63	226,993	+0.27(+0.82%)
Jul 23, 2015	33.94	33.94	33.32	33.35	331,070	-0.51(-1.51%)
Jul 22, 2015	33.63	33.96	33.63	33.87	209,727	+0.20(+0.61%)
Jul 21, 2015	33.74	33.78	33.49	33.66	258,920	+0.08(+0.25%)
Jul 20, 2015	33.65	33.98	33.44	33.58	360,721	-0.01(-0.04%)
Jul 17, 2015	33.71	33.77	33.53	33.59	159,867	-0.06(-0.17%)
Jul 16, 2015	33.67	33.69	33.46	33.65	174,896	+0.15(+0.46%)
Jul 15, 2015	33.49	33.61	33.30	33.49	175,454	+0.01(+0.02%)
Jul 14, 2015	33.14	33.54	33.14	33.49	303,068	+0.34(+1.02%)
Jul 13, 2015	33.15	33.42	33.04	33.15	437,549	+0.01(+0.02%)
Jul 10, 2015	33.30	33.35	33.12	33.14	601,242	+0.06(+0.19%)
Jul 09, 2015	33.14	33.15	32.92	33.08	625,071	-0.03(-0.08%)
Jul 08, 2015	33.28	33.46	33.04	33.11	639,235	-0.29(-0.86%)
Jul 07, 2015	33.24	33.44	33.02	33.39	284,348	+0.17(+0.51%)
Jul 06, 2015	32.83	33.23	32.50	33.23	227,424	+0.14(+0.42%)
Jul 02, 2015	33.11	33.09	33.09	33.09	346,287	-0.04(-0.13%)
Jul 01, 2015	32.73	33.13	32.73	33.13	455,700	+0.67(+2.08%)
Jun 30, 2015	32.62	32.78	32.45	32.45	280,743	-0.03(-0.09%)
Jun 29, 2015	32.69	32.82	32.42	32.48	415,063	-0.39(-1.18%)
Jun 26, 2015	32.76	33.06	32.75	32.87	558,894	+0.11(+0.34%)
Jun 25, 2015	32.84	32.98	32.66	32.76	301,765	-0.08(-0.26%)
Jun 24, 2015	32.92	33.07	32.83	32.84	288,557	-0.11(-0.34%)
Jun 23, 2015	32.85	33.00	32.73	32.95	340,036	+0.21(+0.64%)
Jun 22, 2015	32.80	32.86	32.80	32.74	320,577	+0.04(+0.13%)
Jun 19, 2015	32.79	32.88	32.55	32.70	614,340	+0.03(+0.11%)
Jun 18, 2015	32.51	32.79	32.51	32.66	233,668	+0.22(+0.69%)
Jun 17, 2015	32.18	32.48	32.13	32.44	342,906	+0.36(+1.13%)
Jun 16, 2015	31.74	32.25	31.53	32.08	316,449	+0.30(+0.94%)
Jun 15, 2015	31.72	31.94	31.56	31.78	183,256	-0.10(-0.31%)
Jun 12, 2015	31.87	31.96	31.70	31.88	197,427	-0.06(-0.17%)
Jun 11, 2015	31.72	31.94	31.67	31.93	235,429	+0.24(+0.77%)
Jun 10, 2015	31.41	31.81	31.41	31.69	313,293	+0.46(+1.47%)
Jun 09, 2015	31.30	31.42	31.21	31.23	193,030	-0.11(-0.36%)
Jun 08, 2015	31.40	31.44	31.28	31.34	272,199	-0.05(-0.16%)
Jun 05, 2015	31.60	31.71	31.32	31.39	254,625	-0.14(-0.44%)
Jun 04, 2015	31.65	31.79	31.40	31.53	193,435	-0.23(-0.73%)
Jun 03, 2015	31.47	31.79	31.39	31.76	241,015	+0.38(+1.20%)
Jun 02, 2015	31.33	31.63	31.22	31.38	346,686	+0.03(+0.09%)
Jun 01, 2015	31.57	31.65	31.35	31.35	359,501	-0.17(-0.53%)
May 29, 2015	31.51	31.58	31.20	31.52	372,690	+0.04(+0.13%)
May 28, 2015	31.17	31.53	31.07	31.48	700,923	+0.43(+1.39%)
May 27, 2015	31.03	31.14	30.97	31.05	344,751	+0.10(+0.34%)
May 26, 2015	31.09	31.09	30.80	30.94	561,953	-0.17(-0.56%)
May 22, 2015	31.16	31.12	31.12	31.12	404,203	-0.15(-0.49%)
May 21, 2015	31.28	31.53	31.24	31.27	527,952	-0.13(-0.42%)
May 20, 2015	31.28	31.43	31.16	31.40	407,058	+0.19(+0.60%)
May 19, 2015	30.89	31.22	30.89	31.21	391,594	+0.22(+0.72%)
May 18, 2015	30.63	31.06	30.54	30.99	256,894	+0.29(+0.93%)
May 15, 2015	30.76	30.91	30.66	30.70	197,909	-0.06(-0.18%)
May 14, 2015	30.58	30.82	30.58	30.76	426,668	+0.24(+0.78%)
May 13, 2015	30.61	30.69	30.45	30.52	309,982	+0.01(+0.02%)
May 12, 2015	30.36	30.63	30.29	30.52	447,039	+0.01(+0.02%)
May 11, 2015	30.46	30.59	30.40	30.51	348,747	-0.25(-0.82%)
May 08, 2015	30.91	31.42	30.08	30.76	1,031,718	-1.05(-3.31%)
May 07, 2015	31.82	32.05	31.74	31.81	462,034	-0.06(-0.20%)
May 06, 2015	31.63	31.88	31.51	31.88	190,160	+0.22(+0.71%)
May 05, 2015	31.53	31.67	31.48	31.65	324,265	+0.11(+0.35%)
May 04, 2015	31.51	31.66	31.46	31.54	159,568	+0.05(+0.16%)

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.