Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	36.56	36.69	36.33	36.37	1,357,207	-0.19(-0.52%)
Jul 30, 2015	36.49	36.76	36.40	36.56	1,620,912	+0.01(+0.03%)
Jul 29, 2015	36.43	36.87	36.40	36.55	3,662,063	+0.14(+0.39%)
Jul 28, 2015	36.14	36.58	36.14	36.41	2,465,922	+0.37(+1.03%)
Jul 27, 2015	35.81	36.08	35.67	36.04	2,395,199	-0.06(-0.16%)
Jul 24, 2015	36.01	36.15	35.83	36.09	2,559,297	+0.03(+0.08%)
Jul 23, 2015	36.43	36.59	36.03	36.06	1,120,855	-0.31(-0.84%)
Jul 22, 2015	36.56	37.12	36.25	36.37	1,326,039	-0.23(-0.63%)
Jul 21, 2015	36.68	37.00	36.54	36.60	1,481,528	-0.07(-0.18%)
Jul 20, 2015	36.82	36.90	36.50	36.66	1,256,084	-0.14(-0.39%)
Jul 17, 2015	37.05	37.10	36.79	36.81	1,026,845	-0.38(-1.03%)
Jul 16, 2015	37.33	37.41	37.02	37.19	897,570	+0.09(+0.23%)
Jul 15, 2015	37.26	37.34	37.00	37.10	1,159,757	-0.07(-0.18%)
Jul 14, 2015	37.30	37.36	37.05	37.17	1,190,681	-0.21(-0.56%)
Jul 13, 2015	37.27	37.42	37.13	37.38	847,857	+0.32(+0.88%)
Jul 10, 2015	37.25	37.25	36.76	37.06	1,063,962	+0.41(+1.12%)
Jul 09, 2015	36.99	37.02	36.62	36.65	1,400,628	+0.18(+0.50%)
Jul 08, 2015	36.69	36.87	36.38	36.46	1,117,952	-0.62(-1.67%)
Jul 07, 2015	36.85	37.20	36.48	37.08	1,404,694	+0.25(+0.67%)
Jul 06, 2015	36.47	37.00	36.43	36.84	1,351,941	-0.09(-0.23%)
Jul 02, 2015	37.08	36.92	36.92	36.92	930,818	-0.15(-0.41%)
Jul 01, 2015	37.16	37.38	36.86	37.08	1,420,256	+0.32(+0.88%)
Jun 30, 2015	36.86	36.89	36.52	36.75	1,991,970	+0.31(+0.86%)
Jun 29, 2015	36.74	37.00	36.40	36.44	1,362,376	-0.75(-2.03%)
Jun 26, 2015	37.13	37.23	36.85	37.19	1,979,525	+0.20(+0.54%)
Jun 25, 2015	37.74	37.74	36.96	36.99	1,166,833	-0.36(-0.97%)
Jun 24, 2015	37.70	37.74	37.34	37.35	1,250,176	-0.41(-1.09%)
Jun 23, 2015	37.89	37.92	37.69	37.76	1,150,239	-0.04(-0.10%)
Jun 22, 2015	37.77	37.93	37.62	37.80	1,406,378	+0.32(+0.87%)
Jun 19, 2015	37.57	37.78	37.44	37.48	1,696,551	-0.36(-0.96%)
Jun 18, 2015	37.89	38.01	37.67	37.84	1,733,471	+0.17(+0.46%)
Jun 17, 2015	37.94	37.99	37.65	37.67	1,380,696	-0.07(-0.18%)
Jun 16, 2015	37.62	37.87	37.56	37.73	1,496,152	+0.03(+0.08%)
Jun 15, 2015	37.83	38.01	37.51	37.71	1,238,871	-0.48(-1.25%)
Jun 12, 2015	38.49	38.49	38.05	38.18	931,125	-0.44(-1.14%)
Jun 11, 2015	38.77	38.85	38.51	38.62	852,459	-0.11(-0.30%)
Jun 10, 2015	38.08	38.83	37.97	38.74	1,381,985	+0.89(+2.34%)
Jun 09, 2015	37.89	38.16	37.78	37.85	965,998	-0.06(-0.15%)
Jun 08, 2015	38.24	38.40	37.91	37.91	1,050,867	-0.39(-1.02%)
Jun 05, 2015	38.45	38.63	38.24	38.30	1,055,090	-0.01(-0.03%)
Jun 04, 2015	38.70	38.82	38.24	38.31	1,053,149	-0.56(-1.45%)
Jun 03, 2015	38.59	39.04	38.35	38.87	1,189,171	+0.29(+0.74%)
Jun 02, 2015	38.13	38.78	38.08	38.58	1,204,745	+0.40(+1.05%)
Jun 01, 2015	38.37	38.51	38.03	38.18	1,101,054	-0.10(-0.27%)
May 29, 2015	38.48	38.48	38.15	38.29	2,370,499	-0.20(-0.52%)
May 28, 2015	38.23	38.54	38.01	38.49	949,652	+0.16(+0.41%)
May 27, 2015	38.17	38.40	38.01	38.33	898,028	+0.17(+0.45%)
May 26, 2015	38.62	38.78	38.12	38.16	1,261,091	-0.62(-1.60%)
May 22, 2015	38.98	38.78	38.78	38.78	644,188	-0.33(-0.85%)
May 21, 2015	39.18	39.32	39.08	39.11	930,365	-0.11(-0.29%)
May 20, 2015	39.33	39.33	38.99	39.23	1,084,225	+0.07(+0.17%)
May 19, 2015	39.14	39.14	38.97	39.16	998,115	+0.05(+0.12%)
May 18, 2015	38.73	39.20	38.70	39.11	961,714	+0.39(+1.01%)
May 15, 2015	38.94	39.06	38.71	38.72	1,089,062	-0.25(-0.64%)
May 14, 2015	38.86	38.99	38.62	38.97	1,137,995	+0.31(+0.81%)
May 13, 2015	39.01	39.10	38.61	38.66	1,385,959	-0.36(-0.93%)
May 12, 2015	39.06	39.27	38.89	39.02	713,763	-0.19(-0.49%)
May 11, 2015	39.42	39.47	39.09	39.21	1,400,463	-0.26(-0.65%)
May 08, 2015	39.52	39.61	39.17	39.47	1,095,869	+0.19(+0.49%)
May 07, 2015	39.17	39.50	38.88	39.28	787,539	+0.12(+0.32%)
May 06, 2015	39.45	39.52	38.94	39.15	675,790	-0.17(-0.44%)
May 05, 2015	39.61	39.83	39.23	39.32	914,929	-0.38(-0.96%)
May 04, 2015	39.64	39.98	39.38	39.70	842,957	-0.06(-0.14%)

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.