Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	39.06	39.15	38.86	38.95	521,982	+0.18(+0.47%)
Jul 30, 2015	38.66	38.80	38.55	38.77	343,376	-0.11(-0.27%)
Jul 29, 2015	38.60	38.92	38.55	38.88	511,863	+0.09(+0.24%)
Jul 28, 2015	38.60	38.79	38.42	38.78	562,290	+0.39(+1.01%)
Jul 27, 2015	38.49	38.53	38.30	38.39	426,894	-0.28(-0.73%)
Jul 24, 2015	38.95	39.03	38.59	38.68	542,750	-0.25(-0.65%)
Jul 23, 2015	39.14	39.17	38.84	38.93	377,485	-0.30(-0.77%)
Jul 22, 2015	39.24	39.29	39.02	39.24	348,088	-0.15(-0.38%)
Jul 21, 2015	39.45	39.45	39.32	39.38	320,270	-0.10(-0.25%)
Jul 20, 2015	39.58	39.59	39.37	39.48	321,915	-0.08(-0.20%)
Jul 17, 2015	39.54	39.58	39.38	39.56	378,360	+0.09(+0.23%)
Jul 16, 2015	39.52	39.65	39.36	39.47	348,590	+0.49(+1.27%)
Jul 15, 2015	39.13	39.20	38.88	38.97	425,867	-0.25(-0.63%)
Jul 14, 2015	39.10	39.26	38.97	39.22	529,114	+0.26(+0.67%)
Jul 13, 2015	39.22	39.22	38.88	38.96	1,603,676	+0.28(+0.71%)
Jul 10, 2015	38.66	38.73	38.46	38.68	449,350	+0.87(+2.30%)
Jul 09, 2015	38.17	38.23	37.82	37.82	760,931	+0.66(+1.77%)
Jul 08, 2015	37.51	37.53	37.10	37.16	885,979	-1.10(-2.86%)
Jul 07, 2015	38.16	38.31	37.72	38.25	495,350	-0.20(-0.53%)
Jul 06, 2015	38.53	38.63	38.32	38.46	543,264	-0.81(-2.05%)
Jul 02, 2015	39.38	39.26	39.26	39.26	683,493	-0.13(-0.32%)
Jul 01, 2015	39.48	39.55	39.26	39.39	424,150	+0.18(+0.47%)
Jun 30, 2015	39.44	39.44	39.07	39.21	740,088	+0.25(+0.64%)
Jun 29, 2015	39.31	39.73	38.90	38.96	588,190	-0.84(-2.11%)
Jun 26, 2015	39.87	40.01	39.72	39.80	478,004	-0.17(-0.42%)
Jun 25, 2015	40.14	40.18	39.95	39.97	317,804	-0.11(-0.28%)
Jun 24, 2015	40.22	40.23	40.03	40.08	508,906	-0.25(-0.63%)
Jun 23, 2015	40.24	40.35	40.18	40.33	357,902	+0.13(+0.31%)
Jun 22, 2015	40.34	40.38	40.17	40.21	468,234	+0.42(+1.06%)
Jun 19, 2015	39.90	39.93	39.74	39.79	836,003	-0.20(-0.49%)
Jun 18, 2015	39.79	40.18	39.73	39.98	1,139,422	+0.27(+0.69%)
Jun 17, 2015	39.60	39.76	39.29	39.71	523,242	-0.07(-0.18%)
Jun 16, 2015	39.68	39.80	39.60	39.78	582,018	-0.07(-0.18%)
Jun 15, 2015	39.79	39.85	39.62	39.85	411,441	-0.13(-0.32%)
Jun 12, 2015	39.97	40.03	39.86	39.98	284,907	-0.08(-0.19%)
Jun 11, 2015	40.07	40.09	39.90	40.05	398,926	+0.06(+0.14%)
Jun 10, 2015	39.84	40.07	39.75	40.00	488,089	+0.45(+1.14%)
Jun 09, 2015	39.53	39.58	39.41	39.55	513,920	-0.01(-0.04%)
Jun 08, 2015	39.65	39.71	39.46	39.56	469,709	-0.22(-0.56%)
Jun 05, 2015	39.77	39.87	39.60	39.79	565,393	-0.39(-0.98%)
Jun 04, 2015	40.30	40.42	40.07	40.18	393,940	-0.34(-0.83%)
Jun 03, 2015	40.57	40.62	40.47	40.52	431,429	-0.19(-0.47%)
Jun 02, 2015	40.66	40.85	40.55	40.71	325,031	+0.04(+0.09%)
Jun 01, 2015	40.92	41.00	40.55	40.67	447,601	+0.13(+0.31%)
May 29, 2015	40.83	40.83	40.50	40.54	457,091	-0.51(-1.23%)
May 28, 2015	40.90	41.05	40.47	41.05	559,379	-0.34(-0.83%)
May 27, 2015	41.80	41.85	41.22	41.39	348,190	+0.08(+0.19%)
May 26, 2015	41.67	41.67	41.21	41.32	658,159	-0.42(-1.01%)
May 22, 2015	41.69	41.74	41.74	41.74	529,429	+0.01(+0.03%)
May 21, 2015	41.67	41.75	41.58	41.72	549,885	-0.10(-0.24%)
May 20, 2015	41.72	41.95	41.63	41.82	467,972	+0.06(+0.15%)
May 19, 2015	41.81	41.85	41.70	41.76	373,634	-0.08(-0.18%)
May 18, 2015	41.89	42.03	41.78	41.84	477,130	-0.25(-0.60%)
May 15, 2015	41.83	42.10	41.77	42.09	428,732	+0.39(+0.94%)
May 14, 2015	41.63	41.70	41.47	41.70	504,496	+0.47(+1.14%)
May 13, 2015	41.27	41.39	41.15	41.23	428,640	+0.29(+0.72%)
May 12, 2015	40.90	41.00	40.74	40.93	706,343	-0.15(-0.38%)
May 11, 2015	41.29	41.35	41.08	41.09	394,874	-0.43(-1.03%)
May 08, 2015	41.31	41.55	41.19	41.51	324,869	+0.99(+2.44%)
May 07, 2015	40.48	40.59	40.38	40.52	419,152	-0.31(-0.76%)
May 06, 2015	41.24	41.31	40.76	40.83	813,726	-0.49(-1.19%)
May 05, 2015	41.77	41.79	41.28	41.32	1,142,289	-0.70(-1.65%)
May 04, 2015	41.99	42.03	41.89	42.02	630,752	+0.32(+0.76%)

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.