Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	40.67	40.67	40.48	40.59	1,542	+0.05(+0.13%)
Jul 30, 2015	40.51	40.61	40.49	40.53	18,078	-0.02(-0.05%)
Jul 29, 2015	40.61	40.61	40.51	40.55	26,587	-0.06(-0.15%)
Jul 28, 2015	40.63	40.64	40.48	40.61	50,949	-0.01(-0.03%)
Jul 27, 2015	40.59	40.64	40.50	40.63	41,946	+0.03(+0.08%)
Jul 24, 2015	40.65	40.65	40.56	40.59	7,290	+0.01(+0.02%)
Jul 23, 2015	40.55	40.84	40.42	40.59	52,373	-0.02(-0.06%)
Jul 22, 2015	40.60	40.62	40.56	40.61	59,768	+0.02(+0.04%)
Jul 21, 2015	40.56	40.62	40.39	40.59	21,469	+0.02(+0.04%)
Jul 20, 2015	40.56	40.59	40.42	40.58	7,148	-0.02(-0.06%)
Jul 17, 2015	40.43	40.63	40.43	40.60	6,579	+0.02(+0.04%)
Jul 16, 2015	40.62	40.67	40.42	40.59	28,341	-0.06(-0.16%)
Jul 15, 2015	40.50	40.99	40.31	40.65	67,635	+0.33(+0.82%)
Jul 14, 2015	40.51	40.53	40.32	40.32	10,038	-0.18(-0.46%)
Jul 13, 2015	40.46	40.86	40.35	40.51	20,050	+0.07(+0.16%)
Jul 10, 2015	40.51	40.51	40.35	40.44	1,837	-0.13(-0.32%)
Jul 09, 2015	40.57	40.57	40.42	40.57	7,448	-0.02(-0.06%)
Jul 08, 2015	40.57	40.59	40.43	40.59	6,036	+0.01(+0.02%)
Jul 07, 2015	40.58	40.59	40.58	40.59	1,287	+0.09(+0.22%)
Jul 06, 2015	40.53	40.53	40.41	40.50	2,276	+0.05(+0.11%)
Jul 02, 2015		40.45	40.45	40.45	0	+0.01(+0.03%)
Jul 01, 2015	40.43	40.46	40.43	40.44	4,161	-0.08(-0.21%)
Jun 30, 2015	40.52	40.54	40.48	40.52	9,759	+0.11(+0.27%)
Jun 29, 2015	40.49	40.51	40.40	40.41	10,391	-0.09(-0.23%)
Jun 26, 2015	40.34	40.51	40.34	40.51	15,085	-0.02(-0.06%)
Jun 25, 2015	40.49	40.53	40.44	40.53	16,703	+0.00(+0.00%)
Jun 24, 2015	40.45	40.53	40.42	40.53	12,871	-0.01(-0.02%)
Jun 23, 2015	40.53	40.54	40.39	40.54	9,179	-0.04(-0.10%)
Jun 22, 2015	40.58	40.59	40.51	40.58	13,572	-0.05(-0.12%)
Jun 19, 2015	40.52	40.63	40.52	40.63	6,031	+0.06(+0.16%)
Jun 18, 2015	40.47	40.56	40.43	40.56	11,412	+0.01(+0.02%)
Jun 17, 2015	40.47	40.55	40.43	40.55	7,547	+0.05(+0.12%)
Jun 16, 2015	40.49	40.51	40.38	40.51	5,360	+0.02(+0.06%)
Jun 15, 2015	40.50	40.50	40.35	40.48	33,235	-0.01(-0.02%)
Jun 12, 2015	40.43	40.49	40.36	40.49	5,404	-0.02(-0.04%)
Jun 11, 2015	40.45	40.51	40.34	40.51	10,442	+0.04(+0.10%)
Jun 10, 2015	40.37	40.47	40.35	40.47	16,898	-0.02(-0.04%)
Jun 09, 2015	40.48	40.49	40.36	40.48	6,658	-0.04(-0.10%)
Jun 08, 2015	40.51	40.52	40.41	40.52	49,680	+0.07(+0.18%)
Jun 05, 2015	40.43	40.45	40.40	40.45	1,888	-0.11(-0.28%)
Jun 04, 2015	40.53	40.56	40.49	40.56	7,384	+0.03(+0.08%)
Jun 03, 2015	40.50	40.54	40.50	40.53	8,026	-0.03(-0.08%)
Jun 02, 2015	40.55	40.56	40.52	40.56	5,103	+0.06(+0.16%)
Jun 01, 2015	40.60	40.60	40.50	40.50	3,399	-0.16(-0.39%)
May 29, 2015	40.71	40.71	40.59	40.65	7,615	+0.02(+0.05%)
May 28, 2015	40.68	40.71	40.63	40.63	21,170	-0.02(-0.06%)
May 27, 2015	40.66	40.67	40.63	40.66	4,999	-0.02(-0.06%)
May 26, 2015	40.59	40.68	40.57	40.68	6,152	+0.02(+0.04%)
May 22, 2015		40.67	40.67	40.67	0	+0.00(+0.00%)
May 21, 2015	40.67	40.70	40.66	40.67	13,114	-0.01(-0.02%)
May 20, 2015	40.64	40.70	40.63	40.67	12,475	+0.04(+0.11%)
May 19, 2015	40.64	40.64	40.63	40.63	2,132	-0.07(-0.17%)
May 18, 2015	40.71	40.71	40.64	40.70	3,811	-0.07(-0.18%)
May 15, 2015	40.76	40.77	40.72	40.77	6,685	+0.08(+0.19%)
May 14, 2015	40.63	40.71	40.63	40.69	3,057	+0.03(+0.08%)
May 13, 2015	40.71	40.71	40.63	40.66	12,888	+0.04(+0.09%)
May 12, 2015	40.63	40.65	40.62	40.62	15,238	+0.01(+0.03%)
May 11, 2015	40.68	40.68	40.59	40.61	13,544	-0.12(-0.30%)
May 08, 2015	40.73	40.74	40.66	40.73	8,944	+0.10(+0.24%)
May 07, 2015	40.58	40.63	40.56	40.63	3,793	+0.01(+0.02%)
May 06, 2015	40.63	40.65	40.58	40.63	11,045	+0.02(+0.04%)
May 05, 2015	40.64	40.64	40.61	40.61	26,576	-0.04(-0.11%)
May 04, 2015	40.65	40.67	40.61	40.65	2,160	-0.00(-0.01%)

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.