Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	33.54	33.91	33.42	33.61	742,924	+0.25(+0.74%)
Jul 30, 2015	32.79	33.46	32.61	33.37	654,065	+0.42(+1.27%)
Jul 29, 2015	32.46	33.01	32.34	32.95	950,845	+0.59(+1.82%)
Jul 28, 2015	32.92	32.92	31.92	32.36	1,591,135	-0.67(-2.04%)
Jul 27, 2015	33.04	33.29	32.90	33.03	459,055	-0.15(-0.46%)
Jul 24, 2015	33.49	33.84	33.16	33.19	603,523	-0.45(-1.34%)
Jul 23, 2015	34.53	34.58	33.60	33.64	865,114	-0.81(-2.35%)
Jul 22, 2015	34.28	34.62	33.98	34.45	700,629	+0.04(+0.12%)
Jul 21, 2015	34.97	35.24	34.35	34.41	338,978	-0.68(-1.94%)
Jul 20, 2015	35.10	35.16	34.82	35.09	366,921	+0.06(+0.17%)
Jul 17, 2015	35.28	35.30	34.78	35.03	366,515	-0.37(-1.06%)
Jul 16, 2015	35.33	35.50	34.94	35.40	528,480	+0.21(+0.61%)
Jul 15, 2015	35.59	35.59	35.12	35.19	427,886	-0.37(-1.03%)
Jul 14, 2015	35.51	35.69	35.42	35.56	414,100	+0.05(+0.14%)
Jul 13, 2015	35.45	35.70	35.28	35.51	452,605	+0.40(+1.14%)
Jul 10, 2015	34.62	35.14	34.48	35.10	695,992	+1.00(+2.92%)
Jul 09, 2015	34.73	35.09	34.09	34.11	585,863	-0.23(-0.67%)
Jul 08, 2015	34.56	34.74	34.21	34.34	1,378,944	-0.33(-0.96%)
Jul 07, 2015	34.59	34.70	34.10	34.67	881,242	+0.53(+1.55%)
Jul 06, 2015	33.80	34.15	33.67	34.14	2,045,708	-0.03(-0.07%)
Jul 02, 2015	34.16	34.17	34.17	34.17	815,631	+0.04(+0.12%)
Jul 01, 2015	34.51	34.79	34.01	34.13	769,647	-0.09(-0.27%)
Jun 30, 2015	34.44	34.44	33.90	34.22	1,097,666	+0.13(+0.37%)
Jun 29, 2015	35.02	35.17	34.06	34.09	799,457	-0.84(-2.41%)
Jun 26, 2015	35.22	35.45	34.86	34.93	1,111,768	-0.20(-0.58%)
Jun 25, 2015	35.39	35.62	35.00	35.14	1,644,183	-0.04(-0.12%)
Jun 24, 2015	35.68	35.79	35.16	35.18	495,445	-0.60(-1.69%)
Jun 23, 2015	35.91	35.91	35.52	35.79	506,671	-0.04(-0.12%)
Jun 22, 2015	35.87	36.22	35.74	35.83	593,641	+0.14(+0.41%)
Jun 19, 2015	35.43	35.83	35.27	35.68	633,004	+0.19(+0.53%)
Jun 18, 2015	34.96	35.74	34.82	35.50	454,362	+0.58(+1.66%)
Jun 17, 2015	35.28	35.28	34.72	34.92	494,365	-0.21(-0.61%)
Jun 16, 2015	35.34	35.58	35.10	35.13	647,936	-0.33(-0.94%)
Jun 15, 2015	34.38	35.45	34.32	35.46	898,999	+0.92(+2.66%)
Jun 12, 2015	34.93	34.99	34.45	34.54	691,646	-0.37(-1.07%)
Jun 11, 2015	34.24	35.02	33.90	34.92	1,140,052	+0.80(+2.35%)
Jun 10, 2015	34.48	34.69	34.10	34.12	547,915	-0.29(-0.84%)
Jun 09, 2015	33.77	34.76	33.77	34.41	1,205,510	+1.12(+3.38%)
Jun 08, 2015	33.57	33.74	33.27	33.28	513,418	-0.28(-0.84%)
Jun 05, 2015	33.78	33.99	33.42	33.56	671,708	-0.23(-0.68%)
Jun 04, 2015	33.99	34.06	33.66	33.79	430,643	-0.26(-0.78%)
Jun 03, 2015	33.75	34.09	33.55	34.06	524,342	+0.32(+0.96%)
Jun 02, 2015	33.87	33.97	33.55	33.73	583,698	-0.41(-1.19%)
Jun 01, 2015	34.40	34.42	34.06	34.14	408,409	-0.17(-0.49%)
May 29, 2015	34.36	34.47	34.09	34.31	434,263	-0.15(-0.44%)
May 28, 2015	34.46	34.53	34.21	34.46	413,403	-0.14(-0.39%)
May 27, 2015	34.61	34.85	34.44	34.60	855,251	+0.10(+0.29%)
May 26, 2015	34.72	34.94	34.24	34.50	650,521	-0.38(-1.09%)
May 22, 2015	35.12	34.88	34.88	34.88	407,791	-0.42(-1.20%)
May 21, 2015	34.88	35.38	34.73	35.30	596,550	+0.25(+0.70%)
May 20, 2015	34.87	35.07	34.67	35.05	605,696	+0.33(+0.95%)
May 19, 2015	34.60	34.79	34.53	34.72	608,087	+0.28(+0.81%)
May 18, 2015	34.03	34.61	34.03	34.44	446,582	+0.33(+0.97%)
May 15, 2015	34.11	34.19	33.93	34.11	411,820	+0.03(+0.10%)
May 14, 2015	34.17	34.17	33.84	34.08	558,333	+0.17(+0.50%)
May 13, 2015	34.17	34.38	33.75	33.91	581,035	-0.22(-0.64%)
May 12, 2015	33.95	34.33	33.58	34.13	576,508	+0.16(+0.47%)
May 11, 2015	34.07	34.31	33.92	33.97	724,280	-0.14(-0.40%)
May 08, 2015	34.55	34.66	33.91	34.11	1,031,229	-0.26(-0.76%)
May 07, 2015	33.52	34.54	33.07	34.37	1,564,348	-0.56(-1.60%)
May 06, 2015	34.79	34.99	34.38	34.93	1,540,945	+0.19(+0.56%)
May 05, 2015	35.32	35.59	34.68	34.73	1,100,413	-0.91(-2.56%)
May 04, 2015	36.42	36.44	35.52	35.65	1,008,125	-0.92(-2.52%)

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.