Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	40.59	40.82	40.24	40.38	2,213,490	-0.13(-0.33%)
Jul 30, 2015	40.26	40.63	40.20	40.51	2,685,271	+0.23(+0.57%)
Jul 29, 2015	40.49	40.56	39.88	40.28	5,056,036	-0.16(-0.39%)
Jul 28, 2015	40.76	40.80	40.30	40.44	2,445,056	-0.24(-0.60%)
Jul 27, 2015	40.45	41.09	40.40	40.68	2,559,260	-0.07(-0.16%)
Jul 24, 2015	40.83	40.90	40.56	40.74	2,642,826	+0.01(+0.02%)
Jul 23, 2015	41.31	41.34	40.67	40.74	3,295,015	-0.66(-1.59%)
Jul 22, 2015	40.90	41.46	40.90	41.40	2,294,592	+0.53(+1.31%)
Jul 21, 2015	41.17	41.28	40.81	40.86	3,736,368	-0.35(-0.85%)
Jul 20, 2015	41.15	41.37	41.00	41.21	3,063,759	+0.22(+0.53%)
Jul 17, 2015	41.83	41.96	40.99	41.00	4,661,850	-0.97(-2.31%)
Jul 16, 2015	42.25	42.31	41.91	41.96	3,438,034	-0.18(-0.42%)
Jul 15, 2015	42.70	42.70	41.86	42.14	3,498,038	-0.51(-1.19%)
Jul 14, 2015	42.07	42.75	41.94	42.65	3,909,753	+0.46(+1.09%)
Jul 13, 2015	42.37	42.43	41.96	42.19	2,624,925	+0.08(+0.19%)
Jul 10, 2015	41.95	42.31	41.81	42.11	2,941,856	+0.84(+2.03%)
Jul 09, 2015	42.93	42.93	40.92	41.27	6,724,178	-1.26(-2.96%)
Jul 08, 2015	42.44	42.93	42.31	42.53	4,139,969	-0.24(-0.57%)
Jul 07, 2015	41.58	42.83	41.46	42.77	4,618,777	+1.40(+3.39%)
Jul 06, 2015	41.15	41.59	41.13	41.37	3,566,288	-0.20(-0.48%)
Jul 02, 2015	41.55	41.57	41.57	41.57	2,877,669	+0.20(+0.49%)
Jul 01, 2015	41.44	41.63	40.82	41.36	3,663,137	+0.14(+0.34%)
Jun 30, 2015	41.48	41.48	41.11	41.23	2,509,530	+0.05(+0.13%)
Jun 29, 2015	41.61	41.78	41.09	41.17	3,464,402	-0.55(-1.33%)
Jun 26, 2015	41.75	42.04	41.57	41.73	2,972,729	+0.01(+0.02%)
Jun 25, 2015	42.25	42.47	41.71	41.72	2,157,939	-0.41(-0.98%)
Jun 24, 2015	42.16	42.50	41.90	42.13	2,566,737	+0.06(+0.14%)
Jun 23, 2015	42.00	42.53	41.98	42.07	3,209,167	+0.16(+0.39%)
Jun 22, 2015	42.23	42.45	41.87	41.91	2,504,971	-0.11(-0.25%)
Jun 19, 2015	41.47	42.24	41.47	42.02	5,394,340	+0.40(+0.97%)
Jun 18, 2015	41.30	41.71	41.30	41.61	1,977,928	+0.29(+0.70%)
Jun 17, 2015	41.12	41.61	41.02	41.32	4,102,789	+0.45(+1.10%)
Jun 16, 2015	41.22	41.46	40.83	40.88	3,465,665	-0.34(-0.83%)
Jun 15, 2015	40.99	41.48	40.95	41.22	3,380,237	-0.05(-0.11%)
Jun 12, 2015	40.88	41.40	40.88	41.27	2,816,847	+0.17(+0.42%)
Jun 11, 2015	41.42	41.55	41.03	41.09	2,402,345	-0.03(-0.08%)
Jun 10, 2015	41.15	41.23	40.63	41.13	3,887,115	+0.27(+0.66%)
Jun 09, 2015	41.40	41.50	40.79	40.86	3,523,551	-0.43(-1.05%)
Jun 08, 2015	41.61	41.69	41.23	41.29	3,648,226	-0.17(-0.41%)
Jun 05, 2015	42.38	42.38	41.39	41.46	6,105,708	-0.93(-2.19%)
Jun 04, 2015	42.18	42.85	42.07	42.39	2,965,371	-0.33(-0.77%)
Jun 03, 2015	43.07	43.27	42.69	42.72	3,285,226	-0.26(-0.59%)
Jun 02, 2015	42.52	43.06	42.36	42.97	4,690,756	+0.69(+1.64%)
Jun 01, 2015	42.82	43.11	42.25	42.28	4,446,433	-0.54(-1.25%)
May 29, 2015	42.65	43.00	42.44	42.82	4,537,235	+0.07(+0.17%)
May 28, 2015	42.89	43.37	42.67	42.74	4,685,252	-0.01(-0.02%)
May 27, 2015	42.76	43.17	42.63	42.75	4,629,382	+0.18(+0.43%)
May 26, 2015	43.21	43.48	42.46	42.57	4,221,142	-0.65(-1.50%)
May 22, 2015	43.19	43.21	43.21	43.21	4,401,040	+0.12(+0.29%)
May 21, 2015	42.89	43.54	42.83	43.09	5,243,546	+0.05(+0.11%)
May 20, 2015	43.52	43.71	43.01	43.04	5,758,821	-0.43(-0.99%)
May 19, 2015	43.36	43.49	42.96	43.48	6,751,850	+0.28(+0.65%)
May 18, 2015	43.30	43.67	42.89	43.20	8,865,816	-0.04(-0.09%)
May 15, 2015	42.31	43.31	41.95	43.23	13,511,015	+0.99(+2.34%)
May 14, 2015	43.86	44.51	42.01	42.25	39,223,464	-6.47(-13.27%)
May 13, 2015	48.32	48.77	47.85	48.71	7,227,234	+0.14(+0.28%)
May 12, 2015	48.46	48.90	48.25	48.58	4,382,414	+0.00(+0.00%)
May 11, 2015	49.03	49.19	48.39	48.58	5,128,994	+0.01(+0.03%)
May 08, 2015	48.38	48.96	48.17	48.56	4,766,062	+0.60(+1.25%)
May 07, 2015	47.78	48.19	47.27	47.96	3,494,818	+0.26(+0.55%)
May 06, 2015	47.15	47.75	46.83	47.70	4,384,328	+0.92(+1.97%)
May 05, 2015	47.58	47.90	46.69	46.78	4,026,298	-1.03(-2.16%)
May 04, 2015	47.80	48.12	47.58	47.81	2,848,326	+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.