Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	33.72	34.41	32.82	32.89	100,785	-0.58(-1.74%)
Jul 30, 2015	32.75	33.85	32.62	33.48	105,675	+0.57(+1.73%)
Jul 29, 2015	33.03	33.22	32.60	32.91	112,597	+0.06(+0.17%)
Jul 28, 2015	32.91	33.04	32.45	32.85	121,970	+0.15(+0.44%)
Jul 27, 2015	32.71	33.24	32.34	32.70	116,120	-0.02(-0.06%)
Jul 24, 2015	32.70	33.03	32.43	32.72	86,098	+0.01(+0.04%)
Jul 23, 2015	32.88	33.19	32.57	32.71	90,718	-0.12(-0.37%)
Jul 22, 2015	32.72	33.19	32.55	32.83	98,517	-0.11(-0.33%)
Jul 21, 2015	33.93	34.12	32.47	32.94	78,112	-0.89(-2.62%)
Jul 20, 2015	33.84	34.15	33.66	33.82	74,820	-0.18(-0.54%)
Jul 17, 2015	34.03	34.25	33.48	34.01	58,433	-0.11(-0.33%)
Jul 16, 2015	32.71	34.56	32.71	34.12	68,234	+1.45(+4.43%)
Jul 15, 2015	34.77	34.77	32.41	32.67	88,449	-2.13(-6.13%)
Jul 14, 2015	34.83	36.21	34.52	34.80	112,371	+0.17(+0.49%)
Jul 13, 2015	34.21	34.89	33.84	34.63	80,054	+0.33(+0.96%)
Jul 10, 2015	33.41	34.31	33.41	34.31	68,787	+1.23(+3.71%)
Jul 09, 2015	33.08	33.50	32.81	33.08	86,250	+0.47(+1.44%)
Jul 08, 2015	33.84	33.84	32.33	32.61	87,254	-1.34(-3.93%)
Jul 07, 2015	32.45	34.01	32.36	33.94	76,520	+1.39(+4.28%)
Jul 06, 2015	32.45	33.25	32.24	32.55	127,217	+0.03(+0.10%)
Jul 02, 2015	33.00	32.52	32.52	32.52	55,002	-0.44(-1.34%)
Jul 01, 2015	33.03	33.22	32.26	32.96	56,686	+0.13(+0.39%)
Jun 30, 2015	33.39	33.47	32.17	32.84	388,986	-0.38(-1.14%)
Jun 29, 2015	33.71	33.87	32.82	33.22	123,367	-0.49(-1.46%)
Jun 26, 2015	34.58	34.74	33.62	33.71	300,708	-0.71(-2.06%)
Jun 25, 2015	34.31	34.99	33.07	34.42	112,296	+0.40(+1.17%)
Jun 24, 2015	33.34	34.25	32.68	34.02	82,997	+0.38(+1.13%)
Jun 23, 2015	33.22	34.41	32.75	33.64	68,909	+0.69(+2.09%)
Jun 22, 2015	35.22	35.37	32.70	32.95	120,939	-1.85(-5.31%)
Jun 19, 2015	33.60	35.23	33.60	34.80	144,206	+1.35(+4.05%)
Jun 18, 2015	32.97	33.75	32.87	33.44	85,137	+0.63(+1.93%)
Jun 17, 2015	32.92	33.22	32.57	32.81	79,495	-0.17(-0.52%)
Jun 16, 2015	32.63	33.22	32.28	32.98	81,136	+0.32(+0.97%)
Jun 15, 2015	32.50	33.15	31.76	32.67	76,838	+0.09(+0.29%)
Jun 12, 2015	32.60	32.89	32.17	32.57	72,416	-0.27(-0.83%)
Jun 11, 2015	32.13	32.86	31.87	32.84	86,814	+0.61(+1.88%)
Jun 10, 2015	32.43	32.96	32.17	32.24	56,849	+0.10(+0.31%)
Jun 09, 2015	32.22	32.27	31.75	32.13	79,511	-0.02(-0.06%)
Jun 08, 2015	32.56	32.68	32.06	32.15	102,277	-0.41(-1.24%)
Jun 05, 2015	32.42	32.60	32.03	32.56	68,692	-0.03(-0.08%)
Jun 04, 2015	32.86	32.86	32.15	32.58	134,805	-0.49(-1.47%)
Jun 03, 2015	32.43	33.40	32.42	33.07	47,872	+0.61(+1.89%)
Jun 02, 2015	31.99	32.68	31.95	32.46	162,578	+0.45(+1.40%)
Jun 01, 2015	32.29	32.29	31.83	32.01	74,459	-0.01(-0.04%)
May 29, 2015	31.97	32.39	31.66	32.02	54,875	+0.08(+0.24%)
May 28, 2015	32.65	32.65	31.60	31.95	54,509	-0.85(-2.60%)
May 27, 2015	31.64	32.90	31.55	32.80	52,944	+1.16(+3.68%)
May 26, 2015	31.78	32.09	31.02	31.64	72,857	-0.21(-0.66%)
May 22, 2015	31.69	31.84	31.84	31.84	75,074	+0.05(+0.16%)
May 21, 2015	31.69	32.05	31.52	31.79	84,295	-0.01(-0.04%)
May 20, 2015	31.82	32.03	31.57	31.81	48,675	+0.16(+0.52%)
May 19, 2015	31.78	31.78	31.14	31.64	110,080	-0.15(-0.46%)
May 18, 2015	31.96	32.12	31.33	31.79	73,486	-0.36(-1.12%)
May 15, 2015	32.36	32.53	31.75	32.15	65,569	-0.47(-1.44%)
May 14, 2015	31.69	32.89	31.58	32.62	100,296	+0.96(+3.04%)
May 13, 2015	31.70	31.78	31.08	31.65	63,347	+0.17(+0.54%)
May 12, 2015	31.61	31.61	31.02	31.48	60,990	-0.16(-0.52%)
May 11, 2015	31.99	32.01	31.53	31.65	87,902	-0.13(-0.40%)
May 08, 2015	32.08	32.08	31.10	31.77	77,826	+0.05(+0.16%)
May 07, 2015	31.91	32.02	31.30	31.72	99,588	-0.08(-0.24%)
May 06, 2015	31.41	31.85	30.77	31.80	163,730	+0.27(+0.86%)
May 05, 2015	31.42	31.77	31.02	31.53	160,084	+0.29(+0.93%)
May 04, 2015	33.11	33.94	31.15	31.24	165,354	-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.