Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	43.37	43.57	42.93	43.12	1,146,346	-0.19(-0.43%)
Jul 30, 2015	42.93	43.39	42.87	43.30	1,342,628	+0.11(+0.26%)
Jul 29, 2015	42.55	43.25	42.51	43.19	1,893,083	+0.64(+1.49%)
Jul 28, 2015	41.87	42.83	41.78	42.56	2,110,335	+0.95(+2.29%)
Jul 27, 2015	41.63	41.94	41.45	41.60	1,867,280	-0.08(-0.18%)
Jul 24, 2015	41.56	42.16	41.45	41.68	2,494,347	+0.09(+0.22%)
Jul 23, 2015	42.26	42.26	41.29	41.59	2,575,072	-0.54(-1.28%)
Jul 22, 2015	42.06	42.34	41.88	42.13	2,543,251	-0.28(-0.67%)
Jul 21, 2015	42.38	42.86	41.74	42.41	5,499,692	+0.98(+2.37%)
Jul 20, 2015	41.41	41.62	41.01	41.43	2,689,231	+0.08(+0.20%)
Jul 17, 2015	40.87	41.35	40.81	41.35	2,328,433	+0.48(+1.18%)
Jul 16, 2015	40.92	40.94	40.56	40.86	3,585,019	-0.06(-0.15%)
Jul 15, 2015	40.47	41.02	40.37	40.93	3,604,756	+0.47(+1.16%)
Jul 14, 2015	40.13	40.48	39.73	40.46	2,358,084	+0.32(+0.81%)
Jul 13, 2015	39.75	40.19	39.60	40.13	2,167,373	+0.46(+1.15%)
Jul 10, 2015	39.35	39.73	39.07	39.68	1,423,635	+0.67(+1.72%)
Jul 09, 2015	39.65	39.91	38.94	39.01	1,572,530	-0.27(-0.69%)
Jul 08, 2015	39.57	39.79	39.17	39.28	1,289,023	-0.72(-1.80%)
Jul 07, 2015	39.70	40.11	39.22	39.99	2,025,256	+0.18(+0.45%)
Jul 06, 2015	40.13	40.52	39.77	39.82	1,256,808	-0.62(-1.54%)
Jul 02, 2015	39.99	40.44	40.44	40.44	1,522,075	+0.32(+0.81%)
Jul 01, 2015	40.06	40.22	39.93	40.11	680,507	+0.23(+0.57%)
Jun 30, 2015	39.95	40.19	39.67	39.88	1,819,602	-0.01(-0.02%)
Jun 29, 2015	40.28	40.30	39.69	39.89	2,273,000	-0.86(-2.10%)
Jun 26, 2015	40.86	41.04	40.61	40.75	1,383,378	-0.13(-0.32%)
Jun 25, 2015	41.67	41.70	40.86	40.88	1,966,506	-0.46(-1.10%)
Jun 24, 2015	42.02	42.23	41.22	41.33	1,898,163	-0.81(-1.92%)
Jun 23, 2015	42.11	42.54	41.99	42.14	1,435,719	-0.06(-0.13%)
Jun 22, 2015	42.63	42.64	42.12	42.20	2,105,928	+0.37(+0.88%)
Jun 19, 2015	42.13	42.79	41.68	41.83	3,393,506	-0.48(-1.13%)
Jun 18, 2015	41.83	42.55	41.74	42.31	2,368,638	+0.57(+1.36%)
Jun 17, 2015	41.21	41.93	41.03	41.74	2,599,329	+0.57(+1.39%)
Jun 16, 2015	41.17	41.33	41.02	41.17	2,385,906	+0.12(+0.30%)
Jun 15, 2015	40.63	41.46	40.48	41.04	3,416,924	+0.08(+0.20%)
Jun 12, 2015	40.66	41.11	40.57	40.96	2,685,637	-0.12(-0.29%)
Jun 11, 2015	40.91	41.20	40.49	41.08	3,734,855	+0.25(+0.61%)
Jun 10, 2015	40.91	41.02	40.55	40.83	2,579,443	+0.23(+0.56%)
Jun 09, 2015	39.97	40.77	40.04	40.60	3,394,221	+0.56(+1.40%)
Jun 08, 2015	40.69	40.82	39.96	40.04	3,096,881	-0.78(-1.91%)
Jun 05, 2015	40.50	41.05	40.37	40.82	2,235,246	+0.41(+1.00%)
Jun 04, 2015	40.33	40.65	40.20	40.42	4,948,130	-0.05(-0.12%)
Jun 03, 2015	40.39	40.86	40.33	40.47	2,085,291	-0.08(-0.19%)
Jun 02, 2015	40.29	40.97	40.20	40.54	2,634,530	+0.20(+0.49%)
Jun 01, 2015	40.49	40.51	39.93	40.34	4,132,364	-0.26(-0.64%)
May 29, 2015	40.39	40.76	39.77	40.60	3,408,114	-0.05(-0.13%)
May 28, 2015	41.02	41.17	40.29	40.66	2,170,855	-0.67(-1.62%)
May 27, 2015	40.89	41.51	40.73	41.33	1,833,955	+0.48(+1.17%)
May 26, 2015	41.12	41.45	40.66	40.85	1,757,922	-0.51(-1.22%)
May 22, 2015	41.49	41.36	41.36	41.36	2,182,281	-0.38(-0.90%)
May 21, 2015	41.38	41.87	41.29	41.73	2,884,666	+0.36(+0.86%)
May 20, 2015	41.80	41.85	41.31	41.38	3,703,439	-0.34(-0.80%)
May 19, 2015	41.86	42.11	41.50	41.71	2,426,220	-0.44(-1.05%)
May 18, 2015	42.51	42.57	42.15	42.16	1,348,713	-0.51(-1.19%)
May 15, 2015	41.93	42.71	41.93	42.66	2,690,913	+0.70(+1.66%)
May 14, 2015	42.39	42.42	41.88	41.96	2,780,473	-0.38(-0.89%)
May 13, 2015	43.71	43.82	42.03	42.34	3,480,370	-1.24(-2.86%)
May 12, 2015	44.23	44.24	43.56	43.59	1,596,013	-0.68(-1.53%)
May 11, 2015	44.54	44.83	44.19	44.26	1,386,054	-0.36(-0.80%)
May 08, 2015	44.69	44.89	44.37	44.62	1,746,332	+0.39(+0.88%)
May 07, 2015	43.91	44.34	43.74	44.23	1,720,228	+0.01(+0.02%)
May 06, 2015	44.51	44.77	43.97	44.22	1,776,113	-0.32(-0.72%)
May 05, 2015	45.17	45.31	44.41	44.54	2,167,126	-0.61(-1.35%)
May 04, 2015	45.17	45.46	44.80	45.15	1,425,734	+0.10(+0.23%)

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.