Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	43.06	43.34	42.46	43.00	120,407	+0.25(+0.57%)
Jul 30, 2015	42.43	43.07	41.87	42.75	17,772	+0.25(+0.60%)
Jul 29, 2015	42.20	42.65	41.66	42.50	11,268	+0.73(+1.74%)
Jul 28, 2015	41.49	42.16	41.37	41.77	14,097	+0.10(+0.24%)
Jul 27, 2015	41.06	41.68	41.06	41.68	22,074	-0.03(-0.07%)
Jul 24, 2015	42.82	43.14	41.34	41.71	7,116	-1.53(-3.54%)
Jul 23, 2015	43.33	43.72	42.60	43.24	22,369	-0.25(-0.56%)
Jul 22, 2015	42.62	43.75	42.62	43.48	17,946	+0.92(+2.17%)
Jul 21, 2015	42.37	42.88	42.27	42.56	11,925	-0.08(-0.18%)
Jul 20, 2015	43.14	43.14	42.43	42.64	4,934	-0.47(-1.09%)
Jul 17, 2015	43.28	43.42	42.90	43.11	8,196	-0.42(-0.97%)
Jul 16, 2015	43.49	43.63	42.95	43.53	7,550	-0.08(-0.18%)
Jul 15, 2015	44.00	44.12	43.55	43.61	12,386	-0.39(-0.89%)
Jul 14, 2015	43.90	44.13	43.87	44.00	13,557	+0.00(+0.00%)
Jul 13, 2015	44.28	44.29	43.55	44.00	8,981	+0.09(+0.20%)
Jul 10, 2015	43.82	44.25	43.73	43.91	38,721	+0.53(+1.22%)
Jul 09, 2015	43.14	43.72	43.14	43.38	19,369	+0.44(+1.03%)
Jul 08, 2015	42.79	43.09	42.69	42.94	10,154	-0.07(-0.16%)
Jul 07, 2015	42.12	43.08	42.00	43.01	55,987	+1.17(+2.79%)
Jul 06, 2015	41.91	42.21	41.70	41.84	32,377	-0.30(-0.72%)
Jul 02, 2015	42.65	42.15	42.15	42.15	33,864	-0.23(-0.53%)
Jul 01, 2015	42.40	42.50	41.89	42.37	74,945	+0.10(+0.23%)
Jun 30, 2015	42.05	42.53	42.02	42.27	50,586	+0.55(+1.32%)
Jun 29, 2015	42.26	42.37	41.65	41.73	90,750	-0.66(-1.55%)
Jun 26, 2015	41.91	42.38	41.57	42.38	400,786	+0.63(+1.50%)
Jun 25, 2015	41.46	42.60	41.46	41.75	107,403	+0.47(+1.14%)
Jun 24, 2015	41.28	41.86	40.87	41.28	116,518	+1.74(+4.39%)
Jun 23, 2015	39.91	40.00	39.25	39.55	144,232	+0.01(+0.02%)
Jun 22, 2015	39.70	39.70	39.45	39.54	26,410	+0.41(+1.05%)
Jun 19, 2015	37.98	39.47	37.98	39.13	39,468	+1.44(+3.82%)
Jun 18, 2015	37.35	38.27	37.35	37.69	18,862	+0.06(+0.16%)
Jun 17, 2015	37.82	37.85	37.23	37.63	18,032	-0.52(-1.36%)
Jun 16, 2015	37.89	38.24	37.85	38.15	10,915	-0.15(-0.38%)
Jun 15, 2015	38.09	38.81	38.09	38.29	19,929	+0.12(+0.31%)
Jun 12, 2015	37.97	38.21	37.68	38.18	6,574	+0.32(+0.85%)
Jun 11, 2015	38.13	38.34	37.85	37.85	4,620	-0.17(-0.44%)
Jun 10, 2015	37.40	38.11	37.38	38.02	14,237	+0.75(+2.00%)
Jun 09, 2015	37.27	37.36	36.87	37.27	16,155	+0.04(+0.11%)
Jun 08, 2015	37.61	37.76	37.23	37.24	6,270	-0.30(-0.81%)
Jun 05, 2015	37.34	37.66	37.31	37.54	10,577	+0.13(+0.34%)
Jun 04, 2015	37.85	37.94	37.26	37.41	10,139	-0.79(-2.08%)
Jun 03, 2015	38.22	38.29	37.86	38.21	12,720	+0.13(+0.33%)
Jun 02, 2015	37.71	38.35	37.58	38.08	14,975	+0.08(+0.21%)
Jun 01, 2015	38.08	38.08	37.78	38.00	9,371	+0.22(+0.57%)
May 29, 2015	38.24	38.51	37.69	37.78	18,968	-0.60(-1.56%)
May 28, 2015	38.59	38.93	38.24	38.38	23,942	-0.09(-0.23%)
May 27, 2015	38.04	38.54	37.88	38.47	26,983	+0.09(+0.23%)
May 26, 2015	39.50	39.50	38.31	38.38	40,845	-1.21(-3.05%)
May 22, 2015	39.74	39.59	39.59	39.59	20,094	+0.20(+0.50%)
May 21, 2015	39.30	39.69	39.11	39.39	48,067	-0.28(-0.72%)
May 20, 2015	39.60	39.76	39.19	39.68	14,370	-0.01(-0.02%)
May 19, 2015	39.94	39.94	39.42	39.69	49,264	+0.39(+1.00%)
May 18, 2015	38.58	39.33	38.43	39.29	14,104	+0.75(+1.96%)
May 15, 2015	37.84	38.54	37.70	38.54	8,872	+0.30(+0.79%)
May 14, 2015	37.86	38.37	37.78	38.24	24,287	+0.66(+1.75%)
May 13, 2015	37.96	37.99	37.56	37.58	9,151	-0.13(-0.34%)
May 12, 2015	36.57	37.74	36.57	37.71	34,249	+0.34(+0.92%)
May 11, 2015	37.77	37.77	37.29	37.36	25,953	-0.36(-0.96%)
May 08, 2015	37.22	39.61	37.22	37.73	16,914	+1.02(+2.78%)
May 07, 2015	35.87	36.80	35.87	36.71	7,226	+0.79(+2.21%)
May 06, 2015	35.84	35.94	35.43	35.91	18,911	+0.17(+0.47%)
May 05, 2015	36.54	36.54	35.63	35.75	39,312	-0.63(-1.72%)
May 04, 2015	36.54	37.00	36.27	36.37	24,968	-0.14(-0.38%)

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.