Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	11.20	11.25	10.72	10.88	20,448,096	-0.08(-0.76%)
Jul 30, 2015	11.38	11.56	10.71	10.96	31,529,242	-0.61(-5.28%)
Jul 29, 2015	11.44	11.66	11.27	11.57	34,814,984	+0.16(+1.38%)
Jul 28, 2015	10.88	11.74	10.76	11.41	55,975,920	+0.89(+8.44%)
Jul 27, 2015	11.06	11.63	10.33	10.52	70,062,976	-0.85(-7.49%)
Jul 24, 2015	12.45	12.46	11.26	11.38	61,575,720	-1.25(-9.90%)
Jul 23, 2015	14.18	14.24	12.31	12.63	65,069,744	-1.31(-9.43%)
Jul 22, 2015	14.36	14.40	13.75	13.94	30,613,716	-0.61(-4.20%)
Jul 21, 2015	14.12	15.01	14.07	14.55	29,870,118	+0.62(+4.45%)
Jul 20, 2015	14.36	14.50	13.80	13.93	38,499,320	-0.77(-5.23%)
Jul 17, 2015	14.97	14.97	14.39	14.70	20,361,968	-0.39(-2.58%)
Jul 16, 2015	15.41	15.43	14.90	15.09	13,711,556	-0.10(-0.67%)
Jul 15, 2015	15.84	15.88	15.06	15.19	18,597,100	-0.65(-4.09%)
Jul 14, 2015	15.49	15.93	15.36	15.84	16,086,342	+0.18(+1.12%)
Jul 13, 2015	15.36	15.74	15.05	15.66	17,589,308	+0.32(+2.05%)
Jul 10, 2015	15.86	16.04	15.28	15.35	16,261,955	-0.04(-0.24%)
Jul 09, 2015	15.74	15.88	15.36	15.38	19,465,602	+0.26(+1.70%)
Jul 08, 2015	15.72	15.84	14.99	15.13	22,440,668	-0.69(-4.35%)
Jul 07, 2015	15.92	15.92	14.67	15.81	48,594,972	-0.54(-3.31%)
Jul 06, 2015	16.40	16.61	16.05	16.35	20,125,024	-0.51(-3.04%)
Jul 02, 2015	17.05	16.87	16.87	16.87	14,470,795	+0.00(+0.00%)
Jul 01, 2015	17.03	17.24	16.69	16.87	15,394,338	-0.20(-1.18%)
Jun 30, 2015	17.86	17.89	16.97	17.07	24,001,592	-0.70(-3.92%)
Jun 29, 2015	18.06	18.30	17.75	17.77	14,688,617	-0.51(-2.81%)
Jun 26, 2015	18.00	18.39	17.90	18.28	19,018,688	+0.18(+1.01%)
Jun 25, 2015	18.70	18.94	17.94	18.10	18,529,234	-0.75(-3.99%)
Jun 24, 2015	18.48	19.41	18.47	18.85	25,207,060	+0.41(+2.24%)
Jun 23, 2015	17.78	18.47	17.77	18.44	17,755,272	+0.65(+3.66%)
Jun 22, 2015	18.06	18.15	17.78	17.78	13,757,760	-0.34(-1.87%)
Jun 19, 2015	18.25	18.36	18.05	18.12	17,164,084	-0.33(-1.79%)
Jun 18, 2015	18.56	18.66	18.08	18.45	13,360,624	+0.10(+0.55%)
Jun 17, 2015	18.30	18.45	17.91	18.35	11,433,405	+0.20(+1.11%)
Jun 16, 2015	17.93	18.27	17.70	18.15	11,067,535	+0.19(+1.07%)
Jun 15, 2015	17.81	18.29	17.80	17.96	19,495,178	-0.20(-1.11%)
Jun 12, 2015	18.20	18.22	17.89	18.16	10,282,970	-0.11(-0.60%)
Jun 11, 2015	18.66	18.70	18.15	18.27	13,721,325	-0.58(-3.06%)
Jun 10, 2015	18.83	19.05	18.75	18.85	16,945,066	+0.50(+2.70%)
Jun 09, 2015	17.97	18.54	17.90	18.35	17,245,724	+0.57(+3.20%)
Jun 08, 2015	18.24	18.24	17.68	17.78	12,543,070	-0.23(-1.27%)
Jun 05, 2015	17.75	18.11	17.67	18.01	11,882,797	+0.12(+0.67%)
Jun 04, 2015	18.01	18.06	17.78	17.89	15,852,512	-0.32(-1.76%)
Jun 03, 2015	18.76	18.93	18.15	18.22	18,617,398	-0.54(-2.88%)
Jun 02, 2015	17.89	18.96	17.89	18.76	18,153,608	+1.02(+5.74%)
Jun 01, 2015	18.11	18.11	17.69	17.74	12,592,896	-0.27(-1.53%)
May 29, 2015	18.38	18.40	18.01	18.01	14,658,481	-0.47(-2.53%)
May 28, 2015	18.40	18.55	18.08	18.48	14,469,673	+0.01(+0.05%)
May 27, 2015	18.36	18.66	18.24	18.47	15,436,966	+0.06(+0.35%)
May 26, 2015	18.98	19.02	18.22	18.41	30,173,634	-0.83(-4.34%)
May 22, 2015	19.43	19.24	19.24	19.24	13,390,315	-0.33(-1.69%)
May 21, 2015	19.47	19.76	19.11	19.57	18,588,380	+0.25(+1.28%)
May 20, 2015	19.60	19.60	19.14	19.32	13,892,172	-0.19(-0.99%)
May 19, 2015	19.91	20.03	19.45	19.52	24,258,138	-0.77(-3.80%)
May 18, 2015	20.75	20.79	20.20	20.29	13,700,081	-0.64(-3.07%)
May 15, 2015	20.87	21.05	20.60	20.93	9,841,679	+0.03(+0.13%)
May 14, 2015	20.88	21.36	20.77	20.90	15,336,427	+0.17(+0.84%)
May 13, 2015	20.92	21.08	20.59	20.73	15,607,372	-0.11(-0.53%)
May 12, 2015	21.07	21.17	20.77	20.84	15,007,831	-0.22(-1.04%)
May 11, 2015	21.45	21.63	20.97	21.06	17,425,328	-0.29(-1.37%)
May 08, 2015	21.33	21.64	21.19	21.35	17,254,764	+0.35(+1.66%)
May 07, 2015	20.85	21.10	20.61	21.00	16,809,186	-0.32(-1.50%)
May 06, 2015	21.68	21.70	21.12	21.32	15,187,618	-0.08(-0.39%)
May 05, 2015	21.61	21.77	21.30	21.41	17,584,132	-0.04(-0.17%)
May 04, 2015	21.84	21.97	21.31	21.44	14,582,029	-0.25(-1.14%)

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.