Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	11.13	11.18	10.66	10.81	20,568,892	-0.08(-0.76%)
Jul 30, 2015	11.32	11.49	10.65	10.89	31,715,498	-0.61(-5.28%)
Jul 29, 2015	11.37	11.59	11.21	11.50	35,020,648	+0.16(+1.38%)
Jul 28, 2015	10.82	11.67	10.69	11.35	56,306,592	+0.88(+8.44%)
Jul 27, 2015	11.00	11.56	10.27	10.46	70,476,864	-0.85(-7.49%)
Jul 24, 2015	12.38	12.39	11.20	11.31	61,939,472	-1.24(-9.90%)
Jul 23, 2015	14.10	14.16	12.24	12.55	65,454,136	-1.31(-9.43%)
Jul 22, 2015	14.27	14.32	13.67	13.86	30,794,562	-0.61(-4.20%)
Jul 21, 2015	14.03	14.93	13.99	14.46	30,046,572	+0.62(+4.45%)
Jul 20, 2015	14.27	14.42	13.72	13.85	38,726,752	-0.76(-5.23%)
Jul 17, 2015	14.88	14.88	14.31	14.61	20,482,254	-0.39(-2.58%)
Jul 16, 2015	15.32	15.34	14.81	15.00	13,792,556	-0.10(-0.67%)
Jul 15, 2015	15.74	15.79	14.97	15.10	18,706,960	-0.64(-4.09%)
Jul 14, 2015	15.39	15.84	15.27	15.74	16,181,370	+0.17(+1.12%)
Jul 13, 2015	15.27	15.65	14.96	15.57	17,693,216	+0.31(+2.06%)
Jul 10, 2015	15.77	15.95	15.19	15.26	16,358,516	-0.04(-0.24%)
Jul 09, 2015	15.65	15.78	15.27	15.29	19,581,186	+0.26(+1.70%)
Jul 08, 2015	15.63	15.75	14.90	15.04	22,573,916	-0.68(-4.35%)
Jul 07, 2015	15.83	15.83	14.58	15.72	48,883,524	-0.54(-3.31%)
Jul 06, 2015	16.30	16.51	15.96	16.26	20,244,522	-0.51(-3.04%)
Jul 02, 2015	16.95	16.77	16.77	16.77	14,556,720	+0.00(+0.00%)
Jul 01, 2015	16.93	17.14	16.59	16.77	15,485,747	-0.20(-1.18%)
Jun 30, 2015	17.75	17.79	16.87	16.97	24,144,108	-0.69(-3.92%)
Jun 29, 2015	17.95	18.19	17.64	17.66	14,775,836	-0.51(-2.81%)
Jun 26, 2015	17.89	18.28	17.80	18.17	19,131,618	+0.18(+1.01%)
Jun 25, 2015	18.59	18.83	17.83	17.99	18,639,258	-0.75(-3.99%)
Jun 24, 2015	18.37	19.29	18.36	18.74	25,356,736	+0.41(+2.24%)
Jun 23, 2015	17.68	18.36	17.66	18.33	17,860,700	+0.65(+3.66%)
Jun 22, 2015	17.95	18.04	17.67	17.68	13,839,451	-0.34(-1.87%)
Jun 19, 2015	18.14	18.25	17.94	18.02	17,266,000	-0.33(-1.79%)
Jun 18, 2015	18.45	18.55	17.97	18.34	13,439,957	+0.10(+0.55%)
Jun 17, 2015	18.19	18.34	17.81	18.24	11,501,294	+0.20(+1.11%)
Jun 16, 2015	17.83	18.16	17.60	18.04	11,133,252	+0.19(+1.07%)
Jun 15, 2015	17.71	18.18	17.70	17.85	19,610,936	-0.20(-1.11%)
Jun 12, 2015	18.09	18.11	17.79	18.05	10,344,029	-0.11(-0.60%)
Jun 11, 2015	18.55	18.59	18.04	18.16	13,802,800	-0.57(-3.06%)
Jun 10, 2015	18.72	18.94	18.64	18.74	17,045,682	+0.49(+2.70%)
Jun 09, 2015	17.86	18.43	17.80	18.24	17,348,126	+0.56(+3.20%)
Jun 08, 2015	18.14	18.14	17.57	17.68	12,617,549	-0.23(-1.27%)
Jun 05, 2015	17.64	18.01	17.56	17.91	11,953,355	+0.12(+0.67%)
Jun 04, 2015	17.91	17.95	17.68	17.79	15,946,641	-0.32(-1.76%)
Jun 03, 2015	18.65	18.82	18.04	18.11	18,727,946	-0.54(-2.88%)
Jun 02, 2015	17.79	18.85	17.78	18.65	18,261,400	+1.01(+5.74%)
Jun 01, 2015	18.00	18.00	17.59	17.63	12,667,671	-0.27(-1.53%)
May 29, 2015	18.27	18.29	17.91	17.91	14,745,520	-0.46(-2.53%)
May 28, 2015	18.29	18.44	17.97	18.37	14,555,592	+0.01(+0.05%)
May 27, 2015	18.25	18.55	18.14	18.36	15,528,628	+0.06(+0.35%)
May 26, 2015	18.86	18.91	18.11	18.30	30,352,800	-0.83(-4.34%)
May 22, 2015	19.31	19.13	19.13	19.13	13,469,824	-0.33(-1.69%)
May 21, 2015	19.36	19.65	19.00	19.46	18,698,754	+0.25(+1.28%)
May 20, 2015	19.48	19.48	19.03	19.21	13,974,661	-0.19(-0.99%)
May 19, 2015	19.79	19.91	19.34	19.40	24,402,178	-0.77(-3.80%)
May 18, 2015	20.63	20.67	20.09	20.17	13,781,430	-0.64(-3.07%)
May 15, 2015	20.75	20.92	20.48	20.81	9,900,118	+0.03(+0.13%)
May 14, 2015	20.76	21.23	20.65	20.78	15,427,492	+0.17(+0.84%)
May 13, 2015	20.80	20.96	20.47	20.60	15,700,046	-0.11(-0.53%)
May 12, 2015	20.94	21.05	20.65	20.71	15,096,945	-0.22(-1.04%)
May 11, 2015	21.32	21.51	20.84	20.93	17,528,796	-0.29(-1.37%)
May 08, 2015	21.21	21.52	21.07	21.22	17,357,220	+0.35(+1.66%)
May 07, 2015	20.72	20.98	20.49	20.88	16,908,996	-0.32(-1.50%)
May 06, 2015	21.55	21.57	21.00	21.20	15,277,799	-0.08(-0.39%)
May 05, 2015	21.48	21.64	21.17	21.28	17,688,544	-0.04(-0.17%)
May 04, 2015	21.71	21.84	21.19	21.32	14,668,614	-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.