Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	41.24	41.31	40.55	40.73	35,775,440	-0.16(-0.38%)
Jul 30, 2015	40.35	41.34	40.06	40.89	45,608,340	+0.51(+1.27%)
Jul 29, 2015	39.60	40.80	39.47	40.37	46,946,456	+0.83(+2.10%)
Jul 28, 2015	39.75	39.80	39.06	39.54	39,360,920	-0.01(-0.02%)
Jul 27, 2015	40.07	40.13	39.46	39.55	45,521,188	-0.51(-1.28%)
Jul 24, 2015	40.04	40.40	39.94	40.07	37,073,116	-0.15(-0.37%)
Jul 23, 2015	39.48	40.32	39.33	40.21	38,903,144	+0.50(+1.25%)
Jul 22, 2015	39.63	40.93	39.42	39.72	67,822,920	-1.52(-3.68%)
Jul 21, 2015	40.80	41.28	40.54	41.24	49,029,392	+0.31(+0.77%)
Jul 20, 2015	40.69	41.10	40.50	40.92	35,121,624	+0.26(+0.64%)
Jul 17, 2015	40.60	40.80	40.35	40.66	33,786,820	-0.03(-0.09%)
Jul 16, 2015	40.13	40.72	40.09	40.69	30,120,576	+0.78(+1.97%)
Jul 15, 2015	39.84	40.02	39.62	39.91	30,528,804	+0.12(+0.31%)
Jul 14, 2015	39.64	40.08	39.52	39.79	26,234,250	+0.07(+0.18%)
Jul 13, 2015	39.22	39.79	39.21	39.72	32,308,490	+0.81(+2.08%)
Jul 10, 2015	39.26	39.37	38.87	38.91	29,198,892	+0.08(+0.20%)
Jul 09, 2015	39.03	39.44	38.81	38.83	37,175,996	+0.24(+0.63%)
Jul 08, 2015	38.76	39.14	38.40	38.58	45,617,660	-0.05(-0.14%)
Jul 07, 2015	38.67	38.80	37.78	38.64	41,776,696	-0.08(-0.20%)
Jul 06, 2015	38.34	38.79	38.33	38.71	26,410,164	-0.01(-0.02%)
Jul 02, 2015	38.79	38.72	38.72	38.72	24,940,720	-0.04(-0.10%)
Jul 01, 2015	38.78	39.45	38.46	38.76	32,497,300	+0.26(+0.67%)
Jun 30, 2015	38.99	38.99	38.32	38.51	41,214,732	-0.19(-0.50%)
Jun 29, 2015	39.28	39.45	38.69	38.70	39,069,756	-0.78(-1.97%)
Jun 26, 2015	39.81	40.36	39.27	39.47	57,140,860	-0.34(-0.85%)
Jun 25, 2015	40.15	40.17	39.68	39.81	23,626,498	+0.01(+0.03%)
Jun 24, 2015	39.83	40.33	39.73	39.80	40,004,852	-0.24(-0.60%)
Jun 23, 2015	40.23	40.36	39.79	40.04	29,692,720	-0.28(-0.69%)
Jun 22, 2015	40.41	40.75	40.26	40.32	23,295,476	+0.11(+0.28%)
Jun 19, 2015	40.81	40.84	40.11	40.21	73,195,184	-0.54(-1.33%)
Jun 18, 2015	40.31	40.82	40.27	40.75	37,445,644	+0.65(+1.63%)
Jun 17, 2015	39.88	40.18	39.56	40.09	32,911,454	+0.12(+0.31%)
Jun 16, 2015	39.55	40.33	39.51	39.97	31,038,324	+0.31(+0.78%)
Jun 15, 2015	39.64	39.81	39.28	39.66	38,129,440	-0.43(-1.08%)
Jun 12, 2015	40.31	40.52	40.03	40.09	27,439,116	-0.41(-1.01%)
Jun 11, 2015	40.69	40.92	40.23	40.50	31,355,292	-0.15(-0.36%)
Jun 10, 2015	39.94	40.84	39.85	40.65	32,582,850	+0.84(+2.10%)
Jun 09, 2015	39.91	40.07	39.65	39.81	27,983,764	-0.07(-0.17%)
Jun 08, 2015	40.38	40.49	39.83	39.88	25,363,386	-0.36(-0.89%)
Jun 05, 2015	40.39	40.57	39.98	40.24	29,167,166	-0.19(-0.47%)
Jun 04, 2015	40.81	41.13	40.29	40.43	31,811,246	-0.43(-1.05%)
Jun 03, 2015	41.31	41.63	40.83	40.86	32,106,660	-0.06(-0.15%)
Jun 02, 2015	40.93	41.30	40.66	40.92	24,648,826	-0.27(-0.66%)
Jun 01, 2015	41.04	41.66	40.66	41.19	33,064,300	+0.32(+0.79%)
May 29, 2015	41.37	41.49	40.63	40.87	41,873,156	-0.51(-1.24%)
May 28, 2015	41.43	41.88	41.33	41.38	22,110,484	-0.14(-0.34%)
May 27, 2015	40.83	41.66	40.66	41.52	31,342,308	+0.89(+2.19%)
May 26, 2015	40.84	40.89	40.28	40.63	33,917,592	-0.27(-0.66%)
May 22, 2015	41.25	40.90	40.90	40.90	29,491,094	-0.45(-1.10%)
May 21, 2015	41.24	41.51	41.00	41.36	25,694,030	-0.14(-0.34%)
May 20, 2015	41.33	41.80	41.23	41.50	28,719,230	+0.00(+0.00%)
May 19, 2015	41.48	41.70	41.15	41.50	32,763,116	-0.10(-0.25%)
May 18, 2015	41.58	41.78	41.26	41.60	27,846,876	-0.25(-0.59%)
May 15, 2015	42.35	42.37	41.64	41.85	33,054,990	-0.37(-0.87%)
May 14, 2015	41.62	42.30	41.62	42.22	38,060,260	+0.95(+2.30%)
May 13, 2015	41.76	41.87	41.22	41.27	39,449,964	+0.24(+0.58%)
May 12, 2015	40.60	41.32	40.22	41.03	34,537,904	-0.02(-0.04%)
May 11, 2015	41.20	41.51	41.05	41.05	28,400,402	-0.33(-0.80%)
May 08, 2015	41.20	41.58	41.18	41.38	40,812,740	+0.91(+2.25%)
May 07, 2015	40.09	40.80	40.00	40.47	38,050,812	+0.36(+0.91%)
May 06, 2015	41.22	41.39	39.88	40.10	60,508,200	-1.14(-2.77%)
May 05, 2015	41.44	41.73	40.99	41.25	58,127,928	-0.55(-1.33%)
May 04, 2015	41.91	42.35	41.75	41.80	39,267,888	-0.36(-0.85%)

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.