Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	41.06	41.23	40.90	41.00	777,983	+0.20(+0.49%)
Jul 30, 2015	40.73	41.03	40.56	40.80	889,159	-0.09(-0.22%)
Jul 29, 2015	40.94	41.03	40.44	40.89	951,682	+0.02(+0.05%)
Jul 28, 2015	40.49	41.13	40.40	40.87	1,782,840	+0.65(+1.62%)
Jul 27, 2015	40.10	40.34	39.99	40.22	1,587,369	+0.10(+0.25%)
Jul 24, 2015	40.03	40.27	39.99	40.12	774,726	+0.01(+0.02%)
Jul 23, 2015	40.33	40.43	39.81	40.11	1,057,080	-0.21(-0.52%)
Jul 22, 2015	40.14	40.54	40.14	40.32	882,044	+0.15(+0.37%)
Jul 21, 2015	40.71	40.88	40.17	40.17	1,216,793	-0.54(-1.33%)
Jul 20, 2015	40.82	40.93	40.60	40.71	845,360	-0.11(-0.27%)
Jul 17, 2015	41.10	41.22	40.77	40.82	639,836	-0.33(-0.80%)
Jul 16, 2015	41.10	41.31	40.42	41.15	614,381	+0.06(+0.15%)
Jul 15, 2015	40.95	41.24	40.80	41.09	575,815	+0.17(+0.42%)
Jul 14, 2015	40.89	41.00	40.81	40.92	669,053	+0.01(+0.02%)
Jul 13, 2015	40.97	41.20	40.74	40.91	635,583	+0.14(+0.34%)
Jul 10, 2015	40.75	40.97	40.60	40.77	694,497	+0.22(+0.54%)
Jul 09, 2015	41.15	41.25	40.49	40.55	730,949	-0.38(-0.93%)
Jul 08, 2015	41.12	41.30	40.83	40.93	613,268	-0.43(-1.04%)
Jul 07, 2015	41.16	41.55	40.98	41.36	877,092	+0.35(+0.85%)
Jul 06, 2015	40.72	41.12	40.66	41.01	713,789	+0.05(+0.12%)
Jul 02, 2015		40.96	40.96	40.96	0	-0.07(-0.17%)
Jul 01, 2015	40.71	41.04	40.45	41.03	867,203	+0.46(+1.13%)
Jun 30, 2015	40.87	40.98	40.50	40.57	850,644	-0.15(-0.37%)
Jun 29, 2015	41.17	41.39	40.71	40.72	815,837	-0.50(-1.21%)
Jun 26, 2015	40.80	41.25	40.63	41.22	1,420,819	+0.36(+0.88%)
Jun 25, 2015	41.14	41.29	40.84	40.86	917,808	-0.29(-0.70%)
Jun 24, 2015	41.41	41.54	41.04	41.15	811,379	-0.27(-0.65%)
Jun 23, 2015	41.55	41.68	41.38	41.42	685,570	-0.22(-0.53%)
Jun 22, 2015	41.77	41.96	41.60	41.64	867,979	-0.06(-0.14%)
Jun 19, 2015	41.76	41.84	41.52	41.70	1,254,986	-0.13(-0.31%)
Jun 18, 2015	41.68	41.98	41.56	41.83	920,553	+0.26(+0.63%)
Jun 17, 2015	41.20	41.61	41.05	41.57	719,467	+0.31(+0.75%)
Jun 16, 2015	40.83	41.28	40.80	41.26	723,932	+0.43(+1.05%)
Jun 15, 2015	40.92	40.96	40.57	40.83	855,577	-0.16(-0.39%)
Jun 12, 2015	41.13	41.17	40.90	40.99	1,148,126	-0.18(-0.44%)
Jun 11, 2015	41.25	41.36	41.14	41.17	921,207	+0.06(+0.15%)
Jun 10, 2015	41.04	41.28	40.91	41.11	1,284,925	+0.14(+0.34%)
Jun 09, 2015	40.94	41.16	40.79	40.97	1,061,452	+0.07(+0.17%)
Jun 08, 2015	40.83	41.08	40.70	40.90	1,110,271	+0.14(+0.34%)
Jun 05, 2015	40.67	40.97	40.51	40.76	1,506,989	-0.24(-0.59%)
Jun 04, 2015	41.05	41.41	40.95	41.00	909,838	-0.11(-0.27%)
Jun 03, 2015	41.29	41.53	40.95	41.11	1,392,822	-0.12(-0.29%)
Jun 02, 2015	41.25	41.37	41.15	41.23	1,099,727	-0.16(-0.39%)
Jun 01, 2015	41.28	41.69	41.20	41.39	783,248	+0.13(+0.32%)
May 29, 2015	41.64	41.80	41.22	41.26	1,262,232	-0.29(-0.70%)
May 28, 2015	41.47	41.59	41.31	41.55	1,064,741	+0.02(+0.05%)
May 27, 2015	41.38	41.58	41.26	41.53	637,222	+0.15(+0.36%)
May 26, 2015	41.68	41.68	41.28	41.38	885,287	-0.21(-0.50%)
May 22, 2015		41.59	41.59	41.59	0	-0.03(-0.07%)
May 21, 2015	41.84	42.04	41.45	41.62	938,478	-0.43(-1.02%)
May 20, 2015	42.36	42.50	42.04	42.05	542,564	-0.25(-0.59%)
May 19, 2015	42.02	42.46	41.99	42.30	602,463	+0.17(+0.40%)
May 18, 2015	42.12	42.32	41.96	42.13	764,787	-0.07(-0.17%)
May 15, 2015	41.75	42.24	41.70	42.20	1,021,364	+0.53(+1.27%)
May 14, 2015	41.30	41.73	41.30	41.67	748,430	+0.50(+1.21%)
May 13, 2015	41.72	42.05	41.16	41.17	902,935	-0.87(-2.07%)
May 12, 2015	42.32	42.36	41.71	42.04	1,187,954	-0.42(-0.99%)
May 11, 2015	42.78	43.01	42.28	42.46	829,267	-0.48(-1.12%)
May 08, 2015	43.10	43.36	42.85	42.94	781,091	+0.27(+0.63%)
May 07, 2015	41.86	42.82	41.76	42.67	1,567,772	+0.93(+2.23%)
May 06, 2015	41.82	42.06	41.52	41.74	864,953	-0.13(-0.31%)
May 05, 2015	42.13	42.20	41.77	41.87	839,976	-0.30(-0.71%)
May 04, 2015	42.21	42.50	42.09	42.17	843,083	-0.01(-0.02%)

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.