Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	18.83	19.08	18.57	18.60	7,939,415	-0.46(-2.41%)
Jul 30, 2015	19.17	19.56	18.92	19.06	7,902,716	-0.21(-1.09%)
Jul 29, 2015	19.52	19.52	18.77	19.27	10,100,593	-0.30(-1.53%)
Jul 28, 2015	18.38	20.07	17.60	19.57	19,473,956	+1.24(+6.76%)
Jul 27, 2015	18.25	18.95	18.16	18.33	11,011,431	-0.22(-1.19%)
Jul 24, 2015	19.64	19.67	18.50	18.55	12,633,784	-1.20(-6.08%)
Jul 23, 2015	19.89	20.05	19.46	19.75	16,458,899	-0.19(-0.95%)
Jul 22, 2015	20.18	20.74	19.89	19.94	9,231,024	-0.49(-2.40%)
Jul 21, 2015	20.13	20.73	20.10	20.43	9,397,379	+0.62(+3.13%)
Jul 20, 2015	20.86	20.86	19.73	19.81	8,442,840	-1.25(-5.94%)
Jul 17, 2015	21.83	21.88	21.02	21.06	11,854,952	-0.86(-3.92%)
Jul 16, 2015	21.93	22.20	21.80	21.92	7,201,535	+0.10(+0.46%)
Jul 15, 2015	22.08	22.70	21.80	21.82	9,762,359	-0.31(-1.40%)
Jul 14, 2015	21.46	22.26	21.41	22.13	7,849,446	+0.59(+2.74%)
Jul 13, 2015	20.96	21.60	20.90	21.54	6,482,823	+0.62(+2.96%)
Jul 10, 2015	21.54	21.69	20.89	20.92	5,494,965	-0.41(-1.92%)
Jul 09, 2015	21.54	21.83	21.28	21.33	7,216,905	+0.32(+1.52%)
Jul 08, 2015	21.86	22.15	20.89	21.01	5,207,743	-1.06(-4.80%)
Jul 07, 2015	21.58	22.11	21.04	22.07	6,503,203	+0.36(+1.66%)
Jul 06, 2015	21.72	22.02	21.38	21.71	5,997,701	-0.46(-2.07%)
Jul 02, 2015	22.09	22.17	22.17	22.17	3,304,500	+0.13(+0.59%)
Jul 01, 2015	22.73	22.84	21.94	22.04	4,746,762	-0.69(-3.04%)
Jun 30, 2015	22.83	22.88	22.55	22.73	6,077,367	+0.24(+1.07%)
Jun 29, 2015	23.31	23.43	22.39	22.49	8,011,394	-0.83(-3.56%)
Jun 26, 2015	23.29	23.34	23.00	23.32	10,402,783	-0.05(-0.21%)
Jun 25, 2015	24.04	24.04	23.34	23.37	4,830,719	-0.60(-2.50%)
Jun 24, 2015	24.20	24.46	23.86	23.97	4,617,196	-0.35(-1.44%)
Jun 23, 2015	24.16	24.62	23.97	24.32	8,407,837	+0.29(+1.21%)
Jun 22, 2015	23.52	24.22	23.22	24.03	10,536,246	+0.68(+2.91%)
Jun 19, 2015	22.98	23.42	22.98	23.35	10,460,016	+0.12(+0.52%)
Jun 18, 2015	23.55	23.78	23.00	23.23	8,863,551	-0.18(-0.77%)
Jun 17, 2015	23.93	24.07	23.08	23.41	9,736,235	-0.28(-1.18%)
Jun 16, 2015	23.04	23.71	22.85	23.69	10,100,720	+0.67(+2.91%)
Jun 15, 2015	22.92	23.18	22.76	23.02	6,853,516	+0.01(+0.04%)
Jun 12, 2015	23.66	23.71	22.95	23.01	5,923,374	-0.83(-3.48%)
Jun 11, 2015	24.38	24.40	23.82	23.84	5,436,850	-0.50(-2.05%)
Jun 10, 2015	24.91	24.96	24.01	24.34	7,804,402	-0.22(-0.90%)
Jun 09, 2015	24.77	25.45	24.54	24.56	6,468,802	+0.11(+0.45%)
Jun 08, 2015	24.49	24.76	24.05	24.45	5,137,849	+0.08(+0.33%)
Jun 05, 2015	24.37	24.90	24.17	24.37	5,809,111	-0.17(-0.69%)
Jun 04, 2015	24.64	24.96	24.30	24.54	7,216,703	-0.41(-1.64%)
Jun 03, 2015	25.25	25.44	24.89	24.95	6,035,727	-0.22(-0.87%)
Jun 02, 2015	25.39	25.66	24.96	25.17	7,245,713	-0.30(-1.18%)
Jun 01, 2015	25.67	25.88	25.27	25.47	5,770,534	-0.30(-1.16%)
May 29, 2015	25.75	25.88	25.50	25.77	7,398,733	+0.09(+0.35%)
May 28, 2015	26.49	26.57	25.42	25.68	8,424,601	-0.98(-3.68%)
May 27, 2015	26.39	26.73	26.07	26.66	6,201,994	+0.25(+0.95%)
May 26, 2015	26.83	27.01	26.27	26.41	5,660,371	-0.81(-2.98%)
May 22, 2015	27.06	27.22	27.22	27.22	4,887,900	-0.11(-0.40%)
May 21, 2015	27.21	27.51	26.88	27.33	4,742,564	+0.42(+1.56%)
May 20, 2015	26.75	26.97	26.24	26.91	7,951,508	+0.13(+0.49%)
May 19, 2015	27.15	27.32	26.41	26.78	7,631,985	-0.73(-2.65%)
May 18, 2015	27.72	27.88	27.12	27.51	6,598,884	-0.23(-0.83%)
May 15, 2015	27.98	28.05	27.50	27.74	5,545,599	-0.36(-1.28%)
May 14, 2015	28.22	28.48	27.75	28.10	8,386,959	-0.07(-0.25%)
May 13, 2015	29.24	29.31	28.01	28.17	9,911,289	-1.08(-3.69%)
May 12, 2015	28.76	29.61	28.67	29.25	8,641,787	+0.55(+1.92%)
May 11, 2015	28.84	28.98	28.08	28.70	7,242,695	-0.24(-0.83%)
May 08, 2015	27.84	29.25	27.20	28.94	13,774,582	+1.60(+5.85%)
May 07, 2015	28.05	28.09	27.12	27.34	8,429,124	-0.70(-2.50%)
May 06, 2015	28.59	28.70	27.94	28.04	5,904,743	-0.11(-0.39%)
May 05, 2015	29.07	29.29	28.10	28.15	8,508,393	-0.73(-2.53%)
May 04, 2015	28.80	29.14	28.56	28.88	8,011,028	+0.10(+0.35%)

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.