Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	33.73	34.41	32.83	32.90	100,779	-0.58(-1.74%)
Jul 30, 2015	32.75	33.85	32.62	33.48	105,669	+0.57(+1.73%)
Jul 29, 2015	33.03	33.22	32.60	32.91	112,591	+0.06(+0.17%)
Jul 28, 2015	32.91	33.04	32.45	32.85	121,963	+0.15(+0.44%)
Jul 27, 2015	32.71	33.24	32.34	32.71	116,114	-0.02(-0.06%)
Jul 24, 2015	32.71	33.03	32.43	32.73	86,093	+0.01(+0.04%)
Jul 23, 2015	32.88	33.19	32.57	32.71	90,713	-0.12(-0.37%)
Jul 22, 2015	32.73	33.19	32.55	32.83	98,511	-0.11(-0.33%)
Jul 21, 2015	33.93	34.12	32.47	32.94	78,107	-0.89(-2.62%)
Jul 20, 2015	33.85	34.16	33.66	33.83	74,815	-0.18(-0.54%)
Jul 17, 2015	34.04	34.26	33.48	34.01	58,430	-0.11(-0.33%)
Jul 16, 2015	32.71	34.57	32.71	34.12	68,230	+1.45(+4.43%)
Jul 15, 2015	34.78	34.78	32.41	32.67	88,443	-2.13(-6.13%)
Jul 14, 2015	34.83	36.21	34.52	34.81	112,365	+0.17(+0.49%)
Jul 13, 2015	34.21	34.90	33.85	34.64	80,050	+0.33(+0.96%)
Jul 10, 2015	33.41	34.31	33.41	34.31	68,783	+1.23(+3.71%)
Jul 09, 2015	33.08	33.50	32.81	33.08	86,245	+0.47(+1.44%)
Jul 08, 2015	33.85	33.85	32.33	32.61	87,249	-1.34(-3.93%)
Jul 07, 2015	32.45	34.01	32.36	33.95	76,516	+1.39(+4.28%)
Jul 06, 2015	32.45	33.26	32.24	32.55	127,210	+0.03(+0.10%)
Jul 02, 2015	33.00	32.52	32.52	32.52	54,998	-0.44(-1.34%)
Jul 01, 2015	33.03	33.23	32.26	32.97	56,683	+0.13(+0.39%)
Jun 30, 2015	33.39	33.47	32.17	32.84	388,964	-0.38(-1.14%)
Jun 29, 2015	33.71	33.88	32.82	33.22	123,360	-0.49(-1.46%)
Jun 26, 2015	34.59	34.74	33.62	33.71	300,690	-0.71(-2.06%)
Jun 25, 2015	34.31	34.99	33.07	34.42	112,289	+0.40(+1.17%)
Jun 24, 2015	33.34	34.26	32.68	34.02	82,993	+0.38(+1.13%)
Jun 23, 2015	33.22	34.41	32.75	33.64	68,905	+0.69(+2.09%)
Jun 22, 2015	35.22	35.38	32.70	32.95	120,932	-1.85(-5.31%)
Jun 19, 2015	33.60	35.23	33.60	34.80	144,198	+1.35(+4.05%)
Jun 18, 2015	32.97	33.75	32.87	33.45	85,132	+0.63(+1.93%)
Jun 17, 2015	32.92	33.22	32.57	32.81	79,490	-0.17(-0.52%)
Jun 16, 2015	32.64	33.22	32.28	32.98	81,131	+0.32(+0.97%)
Jun 15, 2015	32.50	33.15	31.76	32.67	76,834	+0.09(+0.29%)
Jun 12, 2015	32.60	32.90	32.17	32.57	72,412	-0.27(-0.83%)
Jun 11, 2015	32.13	32.86	31.87	32.85	86,809	+0.61(+1.88%)
Jun 10, 2015	32.43	32.96	32.17	32.24	56,846	+0.10(+0.32%)
Jun 09, 2015	32.22	32.27	31.75	32.14	79,506	-0.02(-0.06%)
Jun 08, 2015	32.56	32.68	32.06	32.16	102,271	-0.41(-1.24%)
Jun 05, 2015	32.42	32.60	32.03	32.56	68,688	-0.03(-0.08%)
Jun 04, 2015	32.86	32.86	32.15	32.59	134,797	-0.49(-1.47%)
Jun 03, 2015	32.43	33.40	32.42	33.07	47,869	+0.61(+1.89%)
Jun 02, 2015	31.99	32.68	31.95	32.46	162,569	+0.45(+1.40%)
Jun 01, 2015	32.29	32.29	31.83	32.01	74,455	-0.01(-0.04%)
May 29, 2015	31.97	32.40	31.66	32.02	54,872	+0.08(+0.24%)
May 28, 2015	32.65	32.65	31.60	31.95	54,505	-0.85(-2.60%)
May 27, 2015	31.64	32.90	31.55	32.80	52,941	+1.16(+3.68%)
May 26, 2015	31.78	32.09	31.02	31.64	72,853	-0.21(-0.66%)
May 22, 2015	31.69	31.85	31.85	31.85	75,070	+0.05(+0.16%)
May 21, 2015	31.69	32.05	31.52	31.80	84,290	-0.01(-0.04%)
May 20, 2015	31.83	32.03	31.57	31.81	48,672	+0.16(+0.52%)
May 19, 2015	31.78	31.78	31.14	31.64	110,073	-0.15(-0.46%)
May 18, 2015	31.96	32.12	31.33	31.79	73,482	-0.36(-1.12%)
May 15, 2015	32.36	32.54	31.75	32.15	65,565	-0.47(-1.44%)
May 14, 2015	31.69	32.90	31.59	32.62	100,290	+0.96(+3.04%)
May 13, 2015	31.71	31.78	31.09	31.66	63,343	+0.17(+0.54%)
May 12, 2015	31.61	31.61	31.02	31.49	60,987	-0.16(-0.52%)
May 11, 2015	31.99	32.02	31.53	31.65	87,897	-0.13(-0.40%)
May 08, 2015	32.09	32.09	31.10	31.78	77,821	+0.05(+0.16%)
May 07, 2015	31.92	32.02	31.30	31.73	99,582	-0.08(-0.24%)
May 06, 2015	31.42	31.85	30.78	31.80	163,721	+0.27(+0.86%)
May 05, 2015	31.42	31.78	31.02	31.53	160,075	+0.29(+0.93%)
May 04, 2015	33.11	33.94	31.16	31.24	165,344	-1.57(-4.78%)

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.