Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	35.94	36.23	35.62	35.70	10,200,806	-0.43(-1.18%)
Jul 30, 2015	36.98	37.35	36.03	36.13	12,507,379	-0.85(-2.31%)
Jul 29, 2015	35.46	37.07	35.46	36.99	19,733,882	+1.17(+3.27%)
Jul 28, 2015	35.29	35.88	34.39	35.82	18,769,832	+0.80(+2.29%)
Jul 27, 2015	34.96	35.31	34.38	35.01	14,325,343	-0.63(-1.77%)
Jul 24, 2015	36.24	36.41	35.23	35.65	13,787,860	-0.52(-1.44%)
Jul 23, 2015	36.05	36.71	35.62	36.17	19,532,916	+0.67(+1.90%)
Jul 22, 2015	35.76	36.64	33.59	35.49	55,643,204	-0.27(-0.76%)
Jul 21, 2015	34.84	36.39	34.81	35.76	25,820,920	+0.97(+2.80%)
Jul 20, 2015	34.55	35.54	34.55	34.79	22,471,614	+0.62(+1.83%)
Jul 17, 2015	34.17	34.53	33.79	34.17	17,517,534	-0.19(-0.55%)
Jul 16, 2015	35.38	35.47	34.31	34.35	17,590,728	-0.73(-2.09%)
Jul 15, 2015	36.15	36.16	35.08	35.09	17,030,836	-1.27(-3.50%)
Jul 14, 2015	35.70	36.72	35.65	36.36	11,828,893	+0.59(+1.65%)
Jul 13, 2015	35.38	35.82	35.06	35.77	12,972,846	+0.46(+1.31%)
Jul 10, 2015	35.52	35.69	35.18	35.31	12,208,456	+0.02(+0.05%)
Jul 09, 2015	35.49	35.73	35.27	35.29	12,564,957	+0.32(+0.90%)
Jul 08, 2015	35.36	35.86	34.78	34.98	17,795,694	-0.80(-2.24%)
Jul 07, 2015	34.71	35.94	34.38	35.78	21,387,596	+0.99(+2.85%)
Jul 06, 2015	34.88	35.66	34.71	34.79	15,758,401	-1.02(-2.84%)
Jul 02, 2015	35.59	35.81	35.81	35.81	12,235,316	+0.30(+0.84%)
Jul 01, 2015	36.94	36.97	35.20	35.51	19,383,518	-1.29(-3.51%)
Jun 30, 2015	36.80	36.94	36.53	36.80	12,458,844	+0.32(+0.89%)
Jun 29, 2015	36.36	36.89	36.28	36.47	12,957,679	-0.37(-1.00%)
Jun 26, 2015	37.17	37.18	36.53	36.84	33,166,724	-0.32(-0.87%)
Jun 25, 2015	37.73	37.79	37.17	37.17	10,160,559	-0.64(-1.69%)
Jun 24, 2015	37.73	38.17	37.69	37.81	11,509,803	-0.21(-0.54%)
Jun 23, 2015	37.46	38.07	37.45	38.01	12,432,611	+0.32(+0.86%)
Jun 22, 2015	37.52	37.77	37.12	37.69	12,575,774	+0.22(+0.59%)
Jun 19, 2015	37.83	38.15	37.22	37.46	20,271,656	-0.62(-1.64%)
Jun 18, 2015	39.32	39.46	37.88	38.09	20,950,858	-0.97(-2.47%)
Jun 17, 2015	39.19	39.61	38.81	39.05	10,475,790	+0.25(+0.64%)
Jun 16, 2015	38.84	39.11	38.71	38.81	9,764,705	-0.11(-0.29%)
Jun 15, 2015	38.46	39.21	38.16	38.92	11,268,625	+0.06(+0.15%)
Jun 12, 2015	38.81	39.12	38.65	38.86	6,323,861	-0.12(-0.31%)
Jun 11, 2015	39.81	39.81	38.93	38.98	8,117,834	-0.53(-1.34%)
Jun 10, 2015	39.17	39.89	39.11	39.51	13,785,888	+0.82(+2.12%)
Jun 09, 2015	39.13	39.37	38.67	38.69	9,571,638	-0.12(-0.31%)
Jun 08, 2015	39.00	39.42	38.64	38.81	10,444,116	-0.26(-0.68%)
Jun 05, 2015	38.07	39.41	37.92	39.07	14,184,712	+0.87(+2.28%)
Jun 04, 2015	38.58	38.84	38.17	38.20	14,533,673	-0.78(-1.99%)
Jun 03, 2015	39.17	39.80	38.93	38.98	8,697,713	-0.26(-0.65%)
Jun 02, 2015	38.76	39.64	38.62	39.23	11,467,745	+0.58(+1.50%)
Jun 01, 2015	38.75	38.91	38.48	38.65	8,824,196	+0.02(+0.04%)
May 29, 2015	38.70	39.12	38.60	38.64	11,088,527	+0.04(+0.11%)
May 28, 2015	38.72	38.80	38.22	38.59	8,760,666	-0.23(-0.59%)
May 27, 2015	38.59	39.07	38.13	38.82	12,977,868	+0.14(+0.37%)
May 26, 2015	38.52	39.07	38.50	38.68	10,828,346	-0.39(-1.00%)
May 22, 2015	38.84	39.07	39.07	39.07	9,093,539	-0.21(-0.54%)
May 21, 2015	38.58	39.45	38.54	39.28	18,465,794	+1.01(+2.65%)
May 20, 2015	38.53	38.68	38.06	38.27	15,801,794	-0.09(-0.22%)
May 19, 2015	39.21	39.40	38.31	38.35	17,836,812	-1.40(-3.53%)
May 18, 2015	39.66	39.82	39.25	39.76	8,807,499	+0.02(+0.04%)
May 15, 2015	39.41	39.90	38.96	39.74	12,741,047	+0.22(+0.56%)
May 14, 2015	40.44	40.47	39.39	39.52	16,512,604	-0.72(-1.80%)
May 13, 2015	40.52	40.76	40.18	40.24	12,584,785	-0.17(-0.42%)
May 12, 2015	40.24	40.58	39.72	40.41	10,509,235	+0.26(+0.64%)
May 11, 2015	40.83	40.85	39.94	40.16	15,847,138	-0.78(-1.91%)
May 08, 2015	40.00	41.02	39.38	40.94	17,281,786	+1.50(+3.80%)
May 07, 2015	40.14	40.18	39.21	39.44	21,649,148	-1.12(-2.77%)
May 06, 2015	41.45	41.65	40.27	40.57	15,515,800	-0.31(-0.77%)
May 05, 2015	42.31	42.72	40.84	40.88	21,939,004	-0.99(-2.36%)
May 04, 2015	41.95	42.25	41.58	41.87	12,366,926	+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.