Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	34.97	34.98	34.75	34.83	439,607	+0.22(+0.63%)
Jul 30, 2015	34.58	34.64	34.37	34.62	411,356	-0.01(-0.02%)
Jul 29, 2015	34.50	34.80	34.50	34.62	757,984	+0.08(+0.23%)
Jul 28, 2015	34.36	34.56	34.20	34.55	357,532	+0.46(+1.35%)
Jul 27, 2015	34.31	34.31	34.04	34.09	708,990	-0.27(-0.79%)
Jul 24, 2015	34.69	34.73	34.33	34.36	626,265	-0.41(-1.19%)
Jul 23, 2015	34.95	34.97	34.73	34.77	613,047	-0.10(-0.29%)
Jul 22, 2015	34.80	34.89	34.76	34.87	585,098	-0.26(-0.73%)
Jul 21, 2015	35.17	35.22	35.07	35.13	649,464	-0.13(-0.37%)
Jul 20, 2015	35.26	35.33	35.16	35.26	509,325	+0.11(+0.31%)
Jul 17, 2015	35.18	35.20	35.10	35.15	1,123,340	-0.12(-0.35%)
Jul 16, 2015	35.26	35.37	35.25	35.28	909,434	+0.32(+0.91%)
Jul 15, 2015	35.07	35.08	34.83	34.96	494,370	-0.16(-0.47%)
Jul 14, 2015	34.98	35.14	34.91	35.12	878,846	+0.30(+0.85%)
Jul 13, 2015	34.87	34.94	34.77	34.83	664,821	+0.02(+0.07%)
Jul 10, 2015	34.06	34.85	34.06	34.80	1,606,000	+1.40(+4.19%)
Jul 09, 2015	33.64	33.70	33.36	33.40	1,332,629	+0.58(+1.75%)
Jul 08, 2015	33.01	33.04	32.77	32.83	1,442,299	-0.49(-1.47%)
Jul 07, 2015	32.97	33.40	32.52	33.32	3,664,766	-0.03(-0.09%)
Jul 06, 2015	33.51	33.72	33.25	33.35	2,371,524	-0.84(-2.46%)
Jul 02, 2015	34.30	34.19	34.19	34.19	450,289	-0.01(-0.02%)
Jul 01, 2015	34.45	34.48	34.04	34.20	1,207,525	+0.19(+0.55%)
Jun 30, 2015	34.52	34.57	33.80	34.01	1,428,387	-0.26(-0.75%)
Jun 29, 2015	34.75	34.84	34.17	34.27	1,915,088	-1.19(-3.36%)
Jun 26, 2015	35.53	35.67	35.34	35.46	938,522	+0.00(+0.00%)
Jun 25, 2015	35.56	35.62	35.41	35.46	1,258,933	+0.00(+0.00%)
Jun 24, 2015	35.62	35.70	35.43	35.46	1,425,151	-0.28(-0.79%)
Jun 23, 2015	35.77	35.84	35.70	35.74	1,235,319	-0.05(-0.15%)
Jun 22, 2015	35.67	36.03	35.67	35.79	917,844	+0.82(+2.33%)
Jun 19, 2015	35.04	35.11	34.92	34.98	601,316	-0.14(-0.39%)
Jun 18, 2015	34.85	35.49	34.81	35.11	2,621,570	+0.44(+1.28%)
Jun 17, 2015	34.67	34.76	34.35	34.67	1,228,987	-0.05(-0.13%)
Jun 16, 2015	34.53	34.76	34.49	34.72	1,083,122	+0.02(+0.07%)
Jun 15, 2015	34.46	34.72	34.43	34.69	476,621	-0.38(-1.09%)
Jun 12, 2015	34.97	35.20	34.82	35.07	554,756	-0.34(-0.97%)
Jun 11, 2015	35.47	35.54	35.20	35.42	603,298	+0.08(+0.22%)
Jun 10, 2015	35.02	35.44	35.02	35.34	933,359	+0.86(+2.50%)
Jun 09, 2015	34.51	34.63	34.30	34.48	662,149	-0.18(-0.51%)
Jun 08, 2015	34.64	34.69	34.50	34.65	673,639	-0.02(-0.04%)
Jun 05, 2015	34.56	34.77	34.41	34.67	582,687	-0.50(-1.41%)
Jun 04, 2015	35.38	35.72	35.05	35.17	563,037	-0.40(-1.14%)
Jun 03, 2015	35.54	35.76	35.51	35.57	532,070	+0.31(+0.87%)
Jun 02, 2015	35.25	35.47	35.17	35.27	729,667	+0.27(+0.76%)
Jun 01, 2015	35.23	35.26	34.83	35.00	670,556	-0.24(-0.69%)
May 29, 2015	35.47	35.54	35.03	35.24	544,933	-0.40(-1.13%)
May 28, 2015	35.52	35.66	35.30	35.65	244,799	+0.02(+0.06%)
May 27, 2015	35.24	35.66	35.18	35.62	758,912	+0.44(+1.26%)
May 26, 2015	35.52	35.55	35.08	35.18	894,970	-0.74(-2.06%)
May 22, 2015	36.07	35.92	35.92	35.92	599,488	-0.34(-0.95%)
May 21, 2015	36.12	36.34	36.12	36.26	467,729	+0.21(+0.57%)
May 20, 2015	35.94	36.19	35.93	36.06	928,615	+0.11(+0.30%)
May 19, 2015	35.94	36.04	35.89	35.95	1,047,599	-0.12(-0.34%)
May 18, 2015	36.04	36.13	35.94	36.07	681,918	-0.20(-0.55%)
May 15, 2015	36.11	36.29	35.99	36.27	1,205,293	-0.05(-0.15%)
May 14, 2015	36.17	36.33	36.10	36.33	759,334	+0.59(+1.64%)
May 13, 2015	35.86	35.96	35.69	35.74	1,121,645	+0.23(+0.64%)
May 12, 2015	35.55	35.62	35.41	35.51	633,008	-0.14(-0.39%)
May 11, 2015	35.65	35.79	35.59	35.65	551,412	-0.16(-0.45%)
May 08, 2015	35.56	35.90	35.52	35.81	767,765	+0.87(+2.49%)
May 07, 2015	34.99	35.05	34.80	34.94	2,618,930	-0.15(-0.41%)
May 06, 2015	35.13	35.29	34.96	35.08	759,054	+0.24(+0.68%)
May 05, 2015	35.26	35.26	34.80	34.85	707,140	-0.53(-1.49%)
May 04, 2015	35.49	35.50	35.33	35.37	414,761	-0.06(-0.17%)

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.