Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	39.40	39.62	39.16	39.57	6,693,877	+0.28(+0.70%)
Jul 30, 2015	39.41	39.60	38.94	39.29	5,936,487	-0.13(-0.34%)
Jul 29, 2015	39.99	40.45	39.13	39.43	11,603,494	-0.65(-1.63%)
Jul 28, 2015	39.20	40.11	39.18	40.08	8,543,962	+0.87(+2.23%)
Jul 27, 2015	38.91	39.43	38.42	39.20	8,180,778	-0.15(-0.39%)
Jul 24, 2015	40.70	40.73	39.05	39.36	9,580,943	-0.95(-2.35%)
Jul 23, 2015	41.32	41.62	40.20	40.30	12,830,184	-0.05(-0.13%)
Jul 22, 2015	39.72	40.53	39.68	40.35	10,079,677	+0.51(+1.28%)
Jul 21, 2015	39.34	39.92	39.34	39.85	6,909,457	+0.50(+1.27%)
Jul 20, 2015	40.25	40.25	39.27	39.35	8,679,169	-0.76(-1.89%)
Jul 17, 2015	39.85	40.25	39.61	40.10	10,785,422	+0.42(+1.06%)
Jul 16, 2015	39.71	40.04	39.44	39.69	14,348,248	+0.43(+1.09%)
Jul 15, 2015	38.01	39.63	37.84	39.26	26,397,558	+0.29(+0.76%)
Jul 14, 2015	38.33	39.23	38.03	38.96	15,291,039	+0.26(+0.67%)
Jul 13, 2015	38.56	38.83	38.37	38.70	11,351,479	+0.81(+2.14%)
Jul 10, 2015	36.99	38.12	36.87	37.89	15,403,352	+1.70(+4.71%)
Jul 09, 2015	36.21	36.67	36.13	36.19	9,571,404	+0.34(+0.95%)
Jul 08, 2015	36.11	36.48	35.71	35.85	9,683,688	-0.90(-2.45%)
Jul 07, 2015	36.29	36.84	35.66	36.75	10,237,747	+0.62(+1.73%)
Jul 06, 2015	35.59	36.39	35.59	36.12	10,882,909	+0.43(+1.20%)
Jul 02, 2015	35.90	35.70	35.70	35.70	12,674,426	-0.24(-0.67%)
Jul 01, 2015	37.26	37.31	34.63	35.94	34,730,024	-0.72(-1.97%)
Jun 30, 2015	37.20	37.33	36.62	36.66	11,672,161	-0.04(-0.10%)
Jun 29, 2015	37.28	37.88	36.66	36.70	8,830,003	-1.10(-2.90%)
Jun 26, 2015	38.18	38.28	37.53	37.79	16,970,632	-0.22(-0.59%)
Jun 25, 2015	38.36	38.71	37.99	38.02	6,945,526	-0.05(-0.14%)
Jun 24, 2015	38.35	38.49	37.93	38.07	8,307,188	-0.39(-1.02%)
Jun 23, 2015	38.71	39.01	38.37	38.46	8,727,522	+0.15(+0.40%)
Jun 22, 2015	38.12	38.45	37.80	38.31	11,660,730	+0.84(+2.24%)
Jun 19, 2015	37.47	38.20	37.33	37.47	12,538,278	+0.57(+1.55%)
Jun 18, 2015	36.29	36.97	36.11	36.90	8,065,576	+0.49(+1.35%)
Jun 17, 2015	36.07	36.66	35.90	36.41	7,908,823	+0.21(+0.57%)
Jun 16, 2015	36.28	36.60	35.73	36.21	9,317,285	-0.12(-0.32%)
Jun 15, 2015	36.52	36.71	36.17	36.32	10,812,257	-0.39(-1.07%)
Jun 12, 2015	36.36	37.09	36.21	36.71	8,783,293	+0.30(+0.83%)
Jun 11, 2015	36.88	37.29	36.36	36.41	10,374,626	-0.23(-0.63%)
Jun 10, 2015	36.25	37.09	36.00	36.64	12,987,393	+0.30(+0.83%)
Jun 09, 2015	35.79	36.72	34.84	36.34	32,842,140	-0.03(-0.07%)
Jun 08, 2015	37.81	38.03	36.28	36.37	20,572,538	-1.92(-5.01%)
Jun 05, 2015	38.22	38.51	37.73	38.28	11,090,379	-0.02(-0.05%)
Jun 04, 2015	38.73	39.36	37.87	38.30	15,002,710	-0.29(-0.74%)
Jun 03, 2015	38.84	39.06	38.34	38.59	11,078,562	+0.03(+0.07%)
Jun 02, 2015	38.36	38.93	38.26	38.56	20,653,626	-1.02(-2.57%)
Jun 01, 2015	38.56	39.97	38.32	39.58	19,814,022	+1.28(+3.33%)
May 29, 2015	37.65	38.54	37.38	38.30	14,049,624	+0.60(+1.59%)
May 28, 2015	38.05	38.49	37.63	37.70	12,198,577	-0.25(-0.66%)
May 27, 2015	37.51	38.48	37.51	37.95	13,874,676	+0.61(+1.63%)
May 26, 2015	38.75	38.79	37.23	37.35	20,835,462	-1.19(-3.08%)
May 22, 2015	39.25	38.53	38.53	38.53	11,900,231	-0.51(-1.30%)
May 21, 2015	38.82	39.40	38.10	39.04	18,228,330	+0.12(+0.30%)
May 20, 2015	40.93	40.99	38.52	38.93	42,167,372	-2.31(-5.60%)
May 19, 2015	42.57	42.72	41.15	41.24	14,285,693	-1.04(-2.45%)
May 18, 2015	41.93	42.47	41.85	42.27	8,896,903	+0.33(+0.79%)
May 15, 2015	42.68	42.74	41.92	41.94	10,774,102	-0.36(-0.84%)
May 14, 2015	42.25	42.64	41.83	42.30	9,883,553	+0.55(+1.33%)
May 13, 2015	42.29	42.82	41.45	41.75	18,860,042	+0.61(+1.47%)
May 12, 2015	41.34	41.41	41.01	41.14	8,455,940	-0.63(-1.52%)
May 11, 2015	41.09	42.25	40.99	41.77	13,963,509	+0.57(+1.39%)
May 08, 2015	40.69	41.43	40.69	41.20	11,134,450	+0.72(+1.79%)
May 07, 2015	39.51	41.02	39.51	40.48	17,568,622	+1.16(+2.95%)
May 06, 2015	38.86	39.50	38.23	39.32	14,323,969	+0.22(+0.57%)
May 05, 2015	39.52	40.08	39.08	39.10	12,744,741	-1.24(-3.07%)
May 04, 2015	40.89	41.41	40.18	40.33	10,840,269	-0.33(-0.81%)

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.