Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	35.94	36.22	35.61	35.70	10,202,933	-0.43(-1.18%)
Jul 30, 2015	36.97	37.34	36.02	36.12	12,509,988	-0.85(-2.31%)
Jul 29, 2015	35.45	37.06	35.45	36.98	19,737,998	+1.17(+3.27%)
Jul 28, 2015	35.29	35.88	34.38	35.81	18,773,746	+0.80(+2.29%)
Jul 27, 2015	34.95	35.30	34.37	35.01	14,328,331	-0.63(-1.77%)
Jul 24, 2015	36.24	36.40	35.23	35.64	13,790,736	-0.52(-1.44%)
Jul 23, 2015	36.04	36.71	35.61	36.16	19,536,990	+0.67(+1.90%)
Jul 22, 2015	35.75	36.64	33.58	35.48	55,654,808	-0.27(-0.76%)
Jul 21, 2015	34.83	36.38	34.80	35.76	25,826,304	+0.97(+2.80%)
Jul 20, 2015	34.54	35.54	34.54	34.78	22,476,300	+0.62(+1.83%)
Jul 17, 2015	34.16	34.53	33.78	34.16	17,521,188	-0.19(-0.55%)
Jul 16, 2015	35.37	35.47	34.30	34.35	17,594,396	-0.73(-2.09%)
Jul 15, 2015	36.14	36.15	35.07	35.08	17,034,388	-1.27(-3.50%)
Jul 14, 2015	35.70	36.71	35.64	36.36	11,831,360	+0.59(+1.65%)
Jul 13, 2015	35.37	35.82	35.06	35.77	12,975,551	+0.46(+1.31%)
Jul 10, 2015	35.51	35.68	35.17	35.30	12,211,002	+0.02(+0.05%)
Jul 09, 2015	35.48	35.72	35.26	35.29	12,567,578	+0.32(+0.90%)
Jul 08, 2015	35.36	35.86	34.77	34.97	17,799,406	-0.80(-2.24%)
Jul 07, 2015	34.71	35.93	34.37	35.77	21,392,056	+0.99(+2.85%)
Jul 06, 2015	34.88	35.65	34.70	34.78	15,761,687	-1.02(-2.84%)
Jul 02, 2015	35.59	35.80	35.80	35.80	12,237,868	+0.30(+0.84%)
Jul 01, 2015	36.93	36.96	35.19	35.50	19,387,560	-1.29(-3.51%)
Jun 30, 2015	36.79	36.93	36.52	36.79	12,461,442	+0.32(+0.89%)
Jun 29, 2015	36.36	36.88	36.27	36.47	12,960,382	-0.37(-1.00%)
Jun 26, 2015	37.16	37.18	36.53	36.83	33,173,642	-0.32(-0.87%)
Jun 25, 2015	37.72	37.78	37.16	37.16	10,162,679	-0.64(-1.70%)
Jun 24, 2015	37.72	38.16	37.68	37.80	11,512,204	-0.20(-0.54%)
Jun 23, 2015	37.46	38.06	37.44	38.00	12,435,204	+0.32(+0.86%)
Jun 22, 2015	37.52	37.76	37.12	37.68	12,578,397	+0.22(+0.59%)
Jun 19, 2015	37.82	38.14	37.21	37.46	20,275,884	-0.62(-1.64%)
Jun 18, 2015	39.31	39.46	37.88	38.08	20,955,228	-0.97(-2.47%)
Jun 17, 2015	39.18	39.60	38.80	39.05	10,477,975	+0.25(+0.64%)
Jun 16, 2015	38.83	39.11	38.70	38.80	9,766,742	-0.11(-0.29%)
Jun 15, 2015	38.45	39.20	38.15	38.91	11,270,975	+0.06(+0.15%)
Jun 12, 2015	38.81	39.11	38.64	38.85	6,325,179	-0.12(-0.31%)
Jun 11, 2015	39.80	39.81	38.93	38.97	8,119,527	-0.53(-1.34%)
Jun 10, 2015	39.17	39.88	39.11	39.50	13,788,763	+0.82(+2.12%)
Jun 09, 2015	39.12	39.36	38.66	38.68	9,573,634	-0.12(-0.31%)
Jun 08, 2015	38.99	39.41	38.64	38.80	10,446,294	-0.26(-0.68%)
Jun 05, 2015	38.06	39.40	37.91	39.06	14,187,670	+0.87(+2.28%)
Jun 04, 2015	38.58	38.83	38.17	38.19	14,536,704	-0.78(-1.99%)
Jun 03, 2015	39.17	39.79	38.93	38.97	8,699,527	-0.26(-0.65%)
Jun 02, 2015	38.75	39.64	38.61	39.23	11,470,137	+0.58(+1.50%)
Jun 01, 2015	38.74	38.90	38.47	38.64	8,826,037	+0.02(+0.04%)
May 29, 2015	38.69	39.11	38.59	38.63	11,090,838	+0.04(+0.11%)
May 28, 2015	38.71	38.79	38.21	38.58	8,762,492	-0.23(-0.59%)
May 27, 2015	38.58	39.06	38.13	38.81	12,980,573	+0.14(+0.37%)
May 26, 2015	38.52	39.06	38.49	38.67	10,830,603	-0.39(-1.00%)
May 22, 2015	38.83	39.06	39.06	39.06	9,095,435	-0.21(-0.54%)
May 21, 2015	38.57	39.44	38.53	39.27	18,469,644	+1.01(+2.65%)
May 20, 2015	38.53	38.67	38.05	38.26	15,805,087	-0.09(-0.22%)
May 19, 2015	39.21	39.39	38.30	38.35	17,840,530	-1.40(-3.53%)
May 18, 2015	39.65	39.81	39.24	39.75	8,809,335	+0.02(+0.04%)
May 15, 2015	39.40	39.89	38.95	39.73	12,743,702	+0.22(+0.56%)
May 14, 2015	40.43	40.46	39.38	39.51	16,516,045	-0.72(-1.80%)
May 13, 2015	40.52	40.75	40.17	40.24	12,587,408	-0.17(-0.42%)
May 12, 2015	40.23	40.58	39.71	40.41	10,511,426	+0.26(+0.64%)
May 11, 2015	40.82	40.84	39.93	40.15	15,850,441	-0.78(-1.91%)
May 08, 2015	39.99	41.01	39.37	40.93	17,285,388	+1.50(+3.80%)
May 07, 2015	40.13	40.17	39.21	39.44	21,653,660	-1.12(-2.77%)
May 06, 2015	41.44	41.64	40.26	40.56	15,519,033	-0.31(-0.77%)
May 05, 2015	42.30	42.71	40.83	40.87	21,943,578	-0.99(-2.36%)
May 04, 2015	41.94	42.24	41.57	41.86	12,369,503	+0.08(+0.18%)

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.