Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	33.89	34.00	33.72	33.77	196,815	-0.14(-0.43%)
Jul 30, 2015	33.69	33.95	33.53	33.92	264,482	+0.13(+0.37%)
Jul 29, 2015	33.49	33.79	33.29	33.79	230,592	+0.14(+0.43%)
Jul 28, 2015	33.35	33.73	33.09	33.65	112,088	+0.50(+1.51%)
Jul 27, 2015	33.40	33.44	33.10	33.14	285,088	-0.48(-1.42%)
Jul 24, 2015	34.07	34.07	33.53	33.62	249,650	-0.37(-1.09%)
Jul 23, 2015	34.03	34.43	33.90	33.99	191,571	+0.17(+0.51%)
Jul 22, 2015	33.77	33.89	33.66	33.82	371,069	-0.31(-0.90%)
Jul 21, 2015	34.22	34.32	34.05	34.13	134,299	-0.11(-0.31%)
Jul 20, 2015	34.41	34.44	34.21	34.23	304,244	-0.14(-0.39%)
Jul 17, 2015	34.38	34.39	34.23	34.37	146,432	-0.03(-0.08%)
Jul 16, 2015	34.38	34.42	34.24	34.40	304,815	+0.25(+0.73%)
Jul 15, 2015	34.33	34.33	34.02	34.15	110,190	-0.15(-0.45%)
Jul 14, 2015	34.15	34.39	34.12	34.30	111,797	+0.28(+0.82%)
Jul 13, 2015	34.03	34.08	33.88	34.02	291,966	+0.20(+0.60%)
Jul 10, 2015	33.68	33.88	33.53	33.82	693,092	+0.52(+1.56%)
Jul 09, 2015	33.77	33.84	33.27	33.30	190,882	-0.02(-0.06%)
Jul 08, 2015	33.64	33.64	33.22	33.32	200,943	-0.60(-1.76%)
Jul 07, 2015	33.91	33.96	33.02	33.92	270,913	+0.07(+0.20%)
Jul 06, 2015	33.95	34.15	33.68	33.85	432,217	-0.36(-1.04%)
Jul 02, 2015	34.26	34.21	34.21	34.21	196,657	+0.02(+0.06%)
Jul 01, 2015	34.28	34.49	34.09	34.19	809,727	+0.09(+0.25%)
Jun 30, 2015	34.21	34.29	33.96	34.10	653,155	+0.09(+0.26%)
Jun 29, 2015	34.49	34.63	33.96	34.01	355,037	-0.87(-2.49%)
Jun 26, 2015	35.38	35.38	34.71	34.88	199,387	-0.60(-1.68%)
Jun 25, 2015	35.74	35.74	35.38	35.48	151,007	-0.10(-0.27%)
Jun 24, 2015	35.95	35.95	35.54	35.58	183,730	-0.40(-1.10%)
Jun 23, 2015	36.06	36.06	35.82	35.97	300,127	-0.02(-0.05%)
Jun 22, 2015	36.06	36.06	35.86	35.99	173,676	+0.18(+0.51%)
Jun 19, 2015	36.00	36.00	35.77	35.81	186,659	-0.16(-0.46%)
Jun 18, 2015	35.66	36.04	35.66	35.97	241,814	+0.38(+1.06%)
Jun 17, 2015	35.56	35.69	35.45	35.59	489,628	+0.11(+0.30%)
Jun 16, 2015	35.26	35.54	35.22	35.49	217,418	+0.24(+0.68%)
Jun 15, 2015	35.17	35.31	34.90	35.25	143,386	-0.21(-0.60%)
Jun 12, 2015	35.47	35.55	35.38	35.46	133,528	-0.20(-0.57%)
Jun 11, 2015	35.72	35.80	35.62	35.66	256,149	+0.00(+0.00%)
Jun 10, 2015	35.36	35.74	35.36	35.66	211,179	+0.42(+1.20%)
Jun 09, 2015	35.33	35.33	34.90	35.24	730,999	-0.08(-0.22%)
Jun 08, 2015	35.85	35.88	35.25	35.31	234,917	-0.52(-1.45%)
Jun 05, 2015	35.67	35.86	35.40	35.84	438,707	+0.18(+0.51%)
Jun 04, 2015	35.92	35.98	35.58	35.65	783,576	-0.39(-1.07%)
Jun 03, 2015	36.02	36.18	35.88	36.04	838,978	+0.21(+0.59%)
Jun 02, 2015	35.85	36.00	35.70	35.83	182,620	-0.13(-0.35%)
Jun 01, 2015	36.02	36.10	35.69	35.95	330,026	+0.10(+0.27%)
May 29, 2015	36.07	36.07	35.75	35.85	187,875	-0.15(-0.43%)
May 28, 2015	35.92	36.11	35.91	36.01	120,010	+0.09(+0.24%)
May 27, 2015	35.43	35.97	35.33	35.92	122,723	+0.60(+1.69%)
May 26, 2015	35.64	35.65	35.22	35.32	151,471	-0.43(-1.21%)
May 22, 2015	35.61	35.76	35.76	35.76	107,503	+0.09(+0.24%)
May 21, 2015	35.49	35.72	35.46	35.67	109,923	+0.13(+0.35%)
May 20, 2015	35.61	35.74	35.52	35.55	247,147	-0.04(-0.11%)
May 19, 2015	35.78	35.80	35.56	35.59	154,907	-0.13(-0.35%)
May 18, 2015	35.33	35.75	35.33	35.71	139,282	+0.29(+0.82%)
May 15, 2015	35.58	35.60	35.36	35.42	171,258	-0.09(-0.24%)
May 14, 2015	35.26	35.54	35.20	35.51	117,582	+0.44(+1.27%)
May 13, 2015	35.02	35.17	34.93	35.06	90,240	+0.16(+0.47%)
May 12, 2015	35.04	35.04	34.62	34.90	133,346	-0.20(-0.58%)
May 11, 2015	35.08	35.23	35.06	35.10	127,652	-0.02(-0.05%)
May 08, 2015	35.02	35.23	35.02	35.12	109,460	+0.47(+1.36%)
May 07, 2015	34.49	34.74	34.46	34.65	99,436	+0.23(+0.67%)
May 06, 2015	34.60	34.68	34.20	34.42	181,978	-0.06(-0.17%)
May 05, 2015	34.98	34.98	34.38	34.48	269,094	-0.58(-1.65%)
May 04, 2015	35.08	35.22	35.03	35.05	335,603	+0.09(+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.