Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	39.78	40.01	39.44	39.57	2,258,590	-0.13(-0.33%)
Jul 30, 2015	39.46	39.82	39.40	39.70	2,739,983	+0.23(+0.57%)
Jul 29, 2015	39.69	39.75	39.08	39.47	5,159,052	-0.15(-0.39%)
Jul 28, 2015	39.95	39.99	39.49	39.63	2,494,873	-0.24(-0.60%)
Jul 27, 2015	39.64	40.27	39.59	39.87	2,611,405	-0.06(-0.16%)
Jul 24, 2015	40.02	40.09	39.75	39.93	2,696,673	+0.01(+0.02%)
Jul 23, 2015	40.49	40.52	39.86	39.92	3,362,150	-0.65(-1.59%)
Jul 22, 2015	40.09	40.63	40.09	40.57	2,341,343	+0.52(+1.31%)
Jul 21, 2015	40.34	40.45	40.00	40.05	3,812,496	-0.34(-0.85%)
Jul 20, 2015	40.33	40.54	40.18	40.39	3,126,183	+0.21(+0.53%)
Jul 17, 2015	41.00	41.13	40.17	40.18	4,756,834	-0.95(-2.31%)
Jul 16, 2015	41.41	41.47	41.07	41.13	3,508,083	-0.17(-0.42%)
Jul 15, 2015	41.85	41.85	41.03	41.30	3,569,310	-0.50(-1.19%)
Jul 14, 2015	41.23	41.90	41.11	41.80	3,989,413	+0.45(+1.09%)
Jul 13, 2015	41.53	41.58	41.13	41.34	2,678,408	+0.08(+0.19%)
Jul 10, 2015	41.11	41.46	40.98	41.27	3,001,796	+0.82(+2.03%)
Jul 09, 2015	42.07	42.07	40.10	40.45	6,861,182	-1.23(-2.96%)
Jul 08, 2015	41.59	42.07	41.46	41.68	4,224,320	-0.24(-0.57%)
Jul 07, 2015	40.75	41.98	40.63	41.92	4,712,884	+1.37(+3.39%)
Jul 06, 2015	40.33	40.76	40.31	40.54	3,638,951	-0.19(-0.48%)
Jul 02, 2015	40.73	40.74	40.74	40.74	2,936,301	+0.20(+0.49%)
Jul 01, 2015	40.61	40.80	40.01	40.54	3,737,773	+0.14(+0.34%)
Jun 30, 2015	40.65	40.65	40.29	40.40	2,560,661	+0.05(+0.13%)
Jun 29, 2015	40.78	40.94	40.27	40.35	3,534,988	-0.54(-1.33%)
Jun 26, 2015	40.91	41.20	40.74	40.89	3,033,297	+0.01(+0.02%)
Jun 25, 2015	41.40	41.62	40.87	40.89	2,201,906	-0.41(-0.98%)
Jun 24, 2015	41.32	41.65	41.06	41.29	2,619,034	+0.06(+0.14%)
Jun 23, 2015	41.16	41.68	41.14	41.23	3,274,554	+0.16(+0.39%)
Jun 22, 2015	41.38	41.60	41.04	41.07	2,556,009	-0.10(-0.25%)
Jun 19, 2015	40.64	41.40	40.64	41.18	5,504,249	+0.39(+0.97%)
Jun 18, 2015	40.47	40.88	40.47	40.78	2,018,228	+0.28(+0.70%)
Jun 17, 2015	40.30	40.78	40.20	40.50	4,186,383	+0.44(+1.10%)
Jun 16, 2015	40.40	40.63	40.02	40.06	3,536,278	-0.34(-0.83%)
Jun 15, 2015	40.17	40.65	40.13	40.40	3,449,109	-0.05(-0.11%)
Jun 12, 2015	40.07	40.57	40.07	40.44	2,874,240	+0.17(+0.42%)
Jun 11, 2015	40.59	40.72	40.21	40.27	2,451,292	-0.03(-0.08%)
Jun 10, 2015	40.33	40.41	39.82	40.31	3,966,314	+0.26(+0.66%)
Jun 09, 2015	40.58	40.67	39.98	40.04	3,595,343	-0.43(-1.05%)
Jun 08, 2015	40.78	40.85	40.41	40.47	3,722,558	-0.17(-0.41%)
Jun 05, 2015	41.54	41.54	40.56	40.63	6,230,111	-0.91(-2.19%)
Jun 04, 2015	41.33	41.99	41.23	41.54	3,025,789	-0.32(-0.77%)
Jun 03, 2015	42.21	42.40	41.84	41.86	3,352,162	-0.25(-0.59%)
Jun 02, 2015	41.67	42.20	41.52	42.11	4,786,330	+0.68(+1.64%)
Jun 01, 2015	41.96	42.25	41.41	41.44	4,537,028	-0.53(-1.25%)
May 29, 2015	41.80	42.14	41.59	41.96	4,629,680	+0.07(+0.17%)
May 28, 2015	42.04	42.50	41.82	41.89	4,780,713	-0.01(-0.02%)
May 27, 2015	41.90	42.31	41.78	41.90	4,723,705	+0.18(+0.43%)
May 26, 2015	42.35	42.61	41.61	41.72	4,307,147	-0.63(-1.50%)
May 22, 2015	42.33	42.35	42.35	42.35	4,490,710	+0.12(+0.29%)
May 21, 2015	42.04	42.67	41.97	42.23	5,350,382	+0.04(+0.11%)
May 20, 2015	42.65	42.84	42.15	42.19	5,876,156	-0.42(-0.99%)
May 19, 2015	42.49	42.62	42.10	42.61	6,889,418	+0.28(+0.65%)
May 18, 2015	42.44	42.80	42.03	42.33	9,046,456	-0.04(-0.09%)
May 15, 2015	41.46	42.45	41.12	42.37	13,786,299	+0.97(+2.34%)
May 14, 2015	42.99	43.62	41.17	41.40	40,022,636	-6.34(-13.27%)
May 13, 2015	47.36	47.80	46.89	47.74	7,374,487	+0.13(+0.28%)
May 12, 2015	47.50	47.92	47.29	47.61	4,471,705	+0.00(+0.00%)
May 11, 2015	48.05	48.21	47.43	47.61	5,233,497	+0.01(+0.03%)
May 08, 2015	47.41	47.98	47.21	47.59	4,863,170	+0.59(+1.25%)
May 07, 2015	46.83	47.23	46.33	47.00	3,566,025	+0.26(+0.55%)
May 06, 2015	46.21	46.79	45.90	46.75	4,473,658	+0.90(+1.97%)
May 05, 2015	46.63	46.94	45.75	45.84	4,108,333	-1.01(-2.16%)
May 04, 2015	46.85	47.16	46.63	46.86	2,906,360	+0.03(+0.05%)

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.