Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	39.49	39.94	39.20	39.85	1,007,252	+0.45(+1.15%)
Jul 30, 2015	39.42	39.67	39.27	39.40	796,821	-0.05(-0.14%)
Jul 29, 2015	38.83	39.52	38.81	39.45	1,257,876	+0.59(+1.53%)
Jul 28, 2015	38.60	38.94	38.14	38.86	1,441,671	+0.37(+0.95%)
Jul 27, 2015	38.69	39.03	38.30	38.49	1,676,850	-0.49(-1.26%)
Jul 24, 2015	39.45	39.51	38.92	38.98	968,510	-0.43(-1.09%)
Jul 23, 2015	40.12	40.37	39.37	39.41	1,449,960	-0.63(-1.58%)
Jul 22, 2015	39.44	40.08	39.24	40.05	1,028,277	+0.60(+1.53%)
Jul 21, 2015	39.76	40.02	39.42	39.44	1,538,769	-0.30(-0.75%)
Jul 20, 2015	40.20	40.66	39.68	39.74	1,921,968	-0.49(-1.22%)
Jul 17, 2015	40.90	40.90	40.19	40.23	1,757,138	-0.73(-1.77%)
Jul 16, 2015	40.61	41.07	40.40	40.96	1,510,711	+0.48(+1.18%)
Jul 15, 2015	40.50	40.76	40.19	40.48	1,128,287	-0.01(-0.02%)
Jul 14, 2015	40.56	40.87	40.40	40.49	1,283,474	-0.02(-0.04%)
Jul 13, 2015	40.37	40.80	40.30	40.51	1,124,735	+0.49(+1.23%)
Jul 10, 2015	39.69	40.12	39.60	40.01	1,032,326	+0.63(+1.59%)
Jul 09, 2015	40.64	40.64	39.03	39.39	2,586,120	-0.95(-2.34%)
Jul 08, 2015	40.82	41.18	40.16	40.33	1,776,403	-0.38(-0.94%)
Jul 07, 2015	40.76	40.98	40.04	40.72	1,833,819	+0.05(+0.13%)
Jul 06, 2015	39.75	40.73	39.58	40.66	1,609,278	+0.63(+1.58%)
Jul 02, 2015	40.64	40.03	40.03	40.03	1,128,083	-0.48(-1.18%)
Jul 01, 2015	40.84	40.92	40.37	40.51	1,243,821	+0.04(+0.10%)
Jun 30, 2015	40.55	40.78	40.26	40.47	1,272,240	+0.17(+0.43%)
Jun 29, 2015	40.98	41.27	40.26	40.30	780,671	-1.08(-2.61%)
Jun 26, 2015	40.96	41.68	40.88	41.37	2,267,756	+0.51(+1.24%)
Jun 25, 2015	40.84	41.09	40.77	40.87	949,844	+0.10(+0.25%)
Jun 24, 2015	41.05	41.20	40.20	40.76	1,548,264	-0.27(-0.67%)
Jun 23, 2015	41.53	41.65	40.98	41.04	1,225,701	-0.37(-0.89%)
Jun 22, 2015	41.55	41.67	40.91	41.41	1,243,896	+0.09(+0.21%)
Jun 19, 2015	41.62	42.02	41.30	41.32	1,576,431	-0.27(-0.66%)
Jun 18, 2015	41.47	42.02	41.47	41.59	1,512,922	+0.19(+0.45%)
Jun 17, 2015	41.67	41.92	41.19	41.41	1,082,952	-0.31(-0.75%)
Jun 16, 2015	42.19	42.33	41.66	41.72	961,405	-0.46(-1.09%)
Jun 15, 2015	41.79	42.27	41.62	42.18	1,084,939	+0.01(+0.02%)
Jun 12, 2015	41.88	42.20	41.53	42.17	1,118,833	+0.25(+0.60%)
Jun 11, 2015	41.41	42.12	41.32	41.92	1,393,061	+0.57(+1.38%)
Jun 10, 2015	41.78	41.98	41.34	41.35	2,282,374	-0.37(-0.89%)
Jun 09, 2015	42.00	42.30	41.60	41.72	1,469,478	-0.42(-1.00%)
Jun 08, 2015	42.33	42.48	42.13	42.14	985,905	-0.10(-0.24%)
Jun 05, 2015	42.20	42.41	41.72	42.24	678,857	+0.04(+0.09%)
Jun 04, 2015	41.89	42.24	41.81	42.20	1,192,455	+0.10(+0.24%)
Jun 03, 2015	41.70	42.42	41.46	42.10	1,496,003	+0.48(+1.16%)
Jun 02, 2015	41.56	42.06	41.54	41.62	962,256	-0.02(-0.06%)
Jun 01, 2015	42.16	42.32	41.54	41.64	1,304,457	-0.24(-0.58%)
May 29, 2015	42.13	42.24	41.74	41.88	830,809	-0.27(-0.63%)
May 28, 2015	41.97	42.18	41.77	42.15	751,866	+0.25(+0.60%)
May 27, 2015	42.00	42.21	41.83	41.90	1,156,206	+0.08(+0.19%)
May 26, 2015	42.17	42.31	41.63	41.82	1,216,566	-0.43(-1.01%)
May 22, 2015	42.06	42.25	42.25	42.25	1,112,263	+0.13(+0.31%)
May 21, 2015	41.71	42.30	41.21	42.12	1,300,626	+0.36(+0.86%)
May 20, 2015	41.79	42.07	41.28	41.76	2,220,792	+0.10(+0.24%)
May 19, 2015	41.93	43.04	40.59	41.66	6,401,954	-2.23(-5.08%)
May 18, 2015	43.80	44.29	43.61	43.89	2,232,048	+0.23(+0.54%)
May 15, 2015	43.45	43.91	43.37	43.65	1,216,085	+0.26(+0.59%)
May 14, 2015	43.61	43.69	43.04	43.40	1,042,581	-0.21(-0.48%)
May 13, 2015	43.82	44.39	43.29	43.61	1,229,074	+0.25(+0.58%)
May 12, 2015	43.30	43.54	42.62	43.36	757,154	-0.30(-0.68%)
May 11, 2015	43.30	43.91	43.23	43.65	769,892	+0.29(+0.67%)
May 08, 2015	43.59	44.08	43.36	43.37	780,858	+0.21(+0.49%)
May 07, 2015	42.82	43.58	42.82	43.15	1,334,054	+0.79(+1.86%)
May 06, 2015	42.83	42.96	42.25	42.37	1,222,171	-0.37(-0.86%)
May 05, 2015	43.33	43.48	42.56	42.73	1,144,446	-0.47(-1.08%)
May 04, 2015	43.17	43.47	43.07	43.20	861,288	+0.10(+0.24%)

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.