Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	40.08	40.10	39.74	39.77	1,181,298	-0.19(-0.48%)
Jul 30, 2015	40.03	40.13	39.88	39.96	931,481	-0.20(-0.50%)
Jul 29, 2015	39.51	40.47	39.51	40.16	1,801,565	+0.60(+1.50%)
Jul 28, 2015	39.84	39.85	39.51	39.57	1,416,459	-0.13(-0.34%)
Jul 27, 2015	39.62	39.86	39.51	39.70	815,829	-0.07(-0.17%)
Jul 24, 2015	39.96	40.13	39.77	39.77	623,330	-0.20(-0.50%)
Jul 23, 2015	40.00	40.28	39.90	39.97	901,046	-0.07(-0.17%)
Jul 22, 2015	40.03	40.40	40.00	40.04	619,459	-0.09(-0.23%)
Jul 21, 2015	40.41	40.52	39.90	40.13	988,185	-0.24(-0.60%)
Jul 20, 2015	40.40	40.51	40.21	40.37	671,484	-0.06(-0.15%)
Jul 17, 2015	40.44	40.46	40.20	40.43	1,012,467	+0.03(+0.06%)
Jul 16, 2015	40.38	40.40	40.11	40.40	807,851	+0.20(+0.50%)
Jul 15, 2015	40.33	40.40	40.13	40.20	709,522	-0.13(-0.33%)
Jul 14, 2015	40.04	40.36	40.01	40.34	742,992	+0.21(+0.52%)
Jul 13, 2015	40.13	40.19	39.99	40.13	712,441	+0.23(+0.59%)
Jul 10, 2015	39.97	40.02	39.80	39.89	608,797	+0.22(+0.55%)
Jul 09, 2015	39.82	39.85	39.57	39.67	824,445	+0.18(+0.47%)
Jul 08, 2015	39.50	39.76	39.28	39.49	1,380,368	-0.34(-0.84%)
Jul 07, 2015	39.76	39.85	39.40	39.83	1,223,407	+0.05(+0.13%)
Jul 06, 2015	39.54	39.83	39.47	39.78	1,074,075	-0.12(-0.29%)
Jul 02, 2015	40.06	39.89	39.89	39.89	797,435	-0.18(-0.46%)
Jul 01, 2015	40.15	40.19	39.89	40.08	1,273,880	+0.42(+1.06%)
Jun 30, 2015	40.00	40.17	39.51	39.66	1,576,402	+0.03(+0.08%)
Jun 29, 2015	40.08	40.25	39.60	39.62	1,126,754	-0.76(-1.89%)
Jun 26, 2015	40.61	40.76	40.32	40.39	2,437,841	-0.22(-0.54%)
Jun 25, 2015	40.97	40.97	40.50	40.61	642,486	-0.20(-0.49%)
Jun 24, 2015	41.02	41.16	40.78	40.81	746,789	-0.33(-0.79%)
Jun 23, 2015	41.22	41.33	40.98	41.13	1,057,886	+0.02(+0.04%)
Jun 22, 2015	41.25	41.37	41.01	41.12	728,556	+0.01(+0.02%)
Jun 19, 2015	41.18	41.36	41.04	41.11	1,768,526	-0.16(-0.39%)
Jun 18, 2015	41.36	41.50	41.16	41.27	1,498,423	-0.09(-0.22%)
Jun 17, 2015	41.17	41.46	41.08	41.36	895,985	+0.21(+0.51%)
Jun 16, 2015	40.73	41.15	40.36	41.15	1,162,706	+0.42(+1.03%)
Jun 15, 2015	40.24	40.76	40.23	40.73	1,167,726	+0.06(+0.14%)
Jun 12, 2015	40.67	40.84	40.58	40.67	897,916	-0.11(-0.27%)
Jun 11, 2015	40.36	40.78	40.24	40.78	1,564,585	+0.47(+1.16%)
Jun 10, 2015	39.99	40.33	39.83	40.31	1,006,372	+0.49(+1.22%)
Jun 09, 2015	39.89	39.95	39.64	39.83	951,015	-0.17(-0.42%)
Jun 08, 2015	40.19	40.31	39.87	39.99	972,445	-0.16(-0.40%)
Jun 05, 2015	40.28	40.50	39.97	40.15	1,023,682	+0.03(+0.06%)
Jun 04, 2015	40.30	40.50	40.06	40.13	733,947	-0.33(-0.81%)
Jun 03, 2015	40.40	40.61	40.13	40.45	820,225	+0.22(+0.54%)
Jun 02, 2015	40.34	40.39	40.14	40.24	844,537	-0.16(-0.39%)
Jun 01, 2015	40.49	40.69	40.12	40.39	1,077,289	+0.08(+0.21%)
May 29, 2015	40.64	40.64	40.15	40.31	6,747,070	-0.29(-0.72%)
May 28, 2015	40.84	40.92	40.44	40.60	1,276,232	-0.24(-0.59%)
May 27, 2015	40.88	40.96	40.62	40.84	1,362,619	+0.00(+0.00%)
May 26, 2015	40.79	40.94	40.58	40.84	1,794,240	-0.11(-0.26%)
May 22, 2015	40.84	40.95	40.95	40.95	752,263	+0.03(+0.08%)
May 21, 2015	41.09	41.15	40.86	40.92	1,046,705	-0.27(-0.65%)
May 20, 2015	40.60	41.26	40.49	41.19	1,790,959	+0.67(+1.64%)
May 19, 2015	40.35	40.62	40.20	40.52	1,947,541	+0.29(+0.72%)
May 18, 2015	39.99	40.39	39.93	40.23	1,985,785	+0.27(+0.69%)
May 15, 2015	40.25	40.33	39.95	39.95	1,425,979	-0.28(-0.70%)
May 14, 2015	40.39	40.39	40.12	40.24	1,954,751	+0.06(+0.14%)
May 13, 2015	39.81	40.27	39.56	40.18	2,197,198	+0.42(+1.05%)
May 12, 2015	39.56	39.90	39.26	39.76	648,398	-0.03(-0.08%)
May 11, 2015	39.67	40.05	39.65	39.80	1,073,387	-0.02(-0.06%)
May 08, 2015	40.07	40.15	39.81	39.82	963,245	+0.10(+0.25%)
May 07, 2015	39.62	39.85	39.43	39.72	910,511	+0.20(+0.51%)
May 06, 2015	39.26	39.54	39.00	39.52	998,235	+0.26(+0.66%)
May 05, 2015	39.52	39.72	38.98	39.26	2,061,148	-0.43(-1.09%)
May 04, 2015	39.92	40.03	39.65	39.70	754,605	-0.17(-0.44%)

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.