Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	33.65	33.77	33.55	33.58	64,707	-0.01(-0.03%)
Jul 30, 2015	33.52	33.62	33.40	33.59	751,488	-0.06(-0.17%)
Jul 29, 2015	33.46	33.67	33.46	33.64	614,613	+0.21(+0.62%)
Jul 28, 2015	33.16	33.43	33.11	33.43	68,500	+0.42(+1.26%)
Jul 27, 2015	33.02	33.03	32.89	33.02	43,452	-0.10(-0.30%)
Jul 24, 2015	33.44	33.44	33.05	33.12	30,564	-0.27(-0.81%)
Jul 23, 2015	33.52	33.53	33.34	33.39	28,950	-0.02(-0.07%)
Jul 22, 2015	33.33	33.51	33.33	33.41	53,949	+0.05(+0.14%)
Jul 21, 2015	33.50	33.50	33.31	33.37	37,571	-0.12(-0.35%)
Jul 20, 2015	33.44	33.52	33.43	33.48	38,507	+0.07(+0.22%)
Jul 17, 2015	33.40	33.43	33.24	33.41	72,144	-0.02(-0.05%)
Jul 16, 2015	33.40	33.45	33.39	33.43	69,562	+0.20(+0.60%)
Jul 15, 2015	33.41	33.41	33.22	33.23	97,069	-0.18(-0.53%)
Jul 14, 2015	33.32	33.42	33.32	33.40	80,863	+0.04(+0.13%)
Jul 13, 2015	33.18	33.36	33.18	33.36	68,371	+0.39(+1.19%)
Jul 10, 2015	32.96	33.04	32.88	32.97	79,907	+0.31(+0.94%)
Jul 09, 2015	33.04	33.12	32.66	32.66	90,107	-0.06(-0.19%)
Jul 08, 2015	33.02	33.02	32.69	32.72	78,390	-0.50(-1.49%)
Jul 07, 2015	32.83	33.26	32.59	33.22	93,119	+0.44(+1.34%)
Jul 06, 2015	32.65	32.91	32.64	32.78	192,193	-0.07(-0.22%)
Jul 02, 2015	32.96	32.85	32.85	32.85	716,896	-0.03(-0.08%)
Jul 01, 2015	32.73	32.88	32.60	32.88	1,507,560	+0.38(+1.17%)
Jun 30, 2015	32.68	32.68	32.43	32.50	61,654	+0.05(+0.16%)
Jun 29, 2015	32.88	32.89	32.44	32.44	69,075	-0.66(-1.98%)
Jun 26, 2015	33.10	33.20	33.08	33.10	14,676	+0.03(+0.09%)
Jun 25, 2015	33.29	33.29	33.04	33.07	115,277	-0.02(-0.06%)
Jun 24, 2015	33.20	33.27	33.08	33.09	73,836	-0.29(-0.88%)
Jun 23, 2015	33.42	33.44	33.31	33.38	35,187	-0.04(-0.12%)
Jun 22, 2015	33.42	33.51	33.41	33.42	36,193	+0.11(+0.33%)
Jun 19, 2015	33.29	33.40	33.29	33.31	40,273	+0.00(+0.00%)
Jun 18, 2015	32.99	33.42	32.99	33.31	79,865	+0.33(+1.01%)
Jun 17, 2015	32.85	33.00	32.75	32.98	21,079	+0.22(+0.66%)
Jun 16, 2015	32.52	32.79	32.52	32.76	26,650	+0.30(+0.93%)
Jun 15, 2015	32.50	32.59	32.46	32.46	26,482	-0.30(-0.92%)
Jun 12, 2015	32.72	32.76	32.64	32.76	18,699	-0.05(-0.15%)
Jun 11, 2015	32.91	32.95	32.81	32.81	40,179	-0.03(-0.08%)
Jun 10, 2015	32.63	32.91	32.63	32.84	359,133	+0.33(+1.01%)
Jun 09, 2015	32.43	32.61	32.39	32.51	46,915	+0.05(+0.16%)
Jun 08, 2015	32.47	32.48	32.38	32.46	245,477	+0.04(+0.13%)
Jun 05, 2015	32.66	32.66	32.41	32.41	45,288	-0.27(-0.83%)
Jun 04, 2015	32.91	32.95	32.68	32.69	38,307	-0.27(-0.82%)
Jun 03, 2015	33.03	33.06	32.95	32.95	57,385	+0.03(+0.10%)
Jun 02, 2015	32.91	33.01	32.78	32.92	53,489	-0.03(-0.08%)
Jun 01, 2015	33.06	33.06	32.86	32.95	110,224	+0.00(+0.01%)
May 29, 2015	33.14	33.14	32.90	32.94	25,208	-0.22(-0.67%)
May 28, 2015	33.10	33.18	33.06	33.16	22,793	+0.03(+0.09%)
May 27, 2015	33.03	33.15	32.99	33.13	71,134	+0.14(+0.42%)
May 26, 2015	33.24	33.24	32.95	32.99	36,700	-0.28(-0.83%)
May 22, 2015	33.33	33.27	33.27	33.27	78,574	-0.14(-0.41%)
May 21, 2015	33.33	33.41	33.28	33.41	23,271	-0.01(-0.02%)
May 20, 2015	33.39	33.48	33.37	33.41	31,530	+0.03(+0.08%)
May 19, 2015	33.40	33.45	33.31	33.38	53,340	-0.01(-0.04%)
May 18, 2015	33.40	33.43	33.34	33.40	25,169	-0.05(-0.16%)
May 15, 2015	33.34	33.45	33.34	33.45	99,903	+0.10(+0.29%)
May 14, 2015	33.04	33.35	33.04	33.35	128,882	+0.45(+1.37%)
May 13, 2015	33.06	33.12	32.85	32.90	4,993,124	-0.05(-0.15%)
May 12, 2015	32.95	33.00	32.75	32.95	81,892	-0.10(-0.29%)
May 11, 2015	33.14	33.27	33.05	33.05	64,871	-0.08(-0.24%)
May 08, 2015	33.05	33.23	33.03	33.13	1,301,567	+0.30(+0.90%)
May 07, 2015	32.57	32.87	32.57	32.83	90,788	+0.15(+0.44%)
May 06, 2015	32.77	32.85	32.52	32.69	79,642	+0.03(+0.10%)
May 05, 2015	32.87	32.96	32.62	32.65	113,384	-0.24(-0.74%)
May 04, 2015	32.86	32.95	32.85	32.90	51,419	+0.08(+0.25%)

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.