Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	24.05	24.25	23.65	23.77	541,508	-0.24(-1.00%)
Jul 30, 2015	23.68	24.09	23.57	24.01	409,174	+0.33(+1.38%)
Jul 29, 2015	23.08	23.86	23.08	23.68	362,519	+0.19(+0.83%)
Jul 28, 2015	22.77	23.49	22.30	23.49	521,616	+0.86(+3.80%)
Jul 27, 2015	22.52	23.05	22.16	22.63	500,373	-0.07(-0.31%)
Jul 24, 2015	23.16	23.38	22.60	22.70	517,252	-0.48(-2.06%)
Jul 23, 2015	23.34	23.57	23.14	23.18	475,020	-0.04(-0.15%)
Jul 22, 2015	22.96	23.39	22.68	23.21	431,952	+0.17(+0.73%)
Jul 21, 2015	23.23	23.56	23.03	23.04	421,243	-0.08(-0.34%)
Jul 20, 2015	23.64	23.64	23.07	23.12	570,225	-0.51(-2.17%)
Jul 17, 2015	24.07	24.09	23.48	23.64	457,363	-0.53(-2.20%)
Jul 16, 2015	23.92	24.67	23.84	24.17	1,266,074	+0.47(+1.98%)
Jul 15, 2015	23.96	23.96	23.41	23.70	880,177	-0.23(-0.96%)
Jul 14, 2015	23.50	23.95	23.29	23.93	1,419,562	+0.36(+1.54%)
Jul 13, 2015	23.19	23.65	22.93	23.57	1,024,320	+0.43(+1.87%)
Jul 10, 2015	22.66	23.21	22.51	23.13	615,601	+0.72(+3.23%)
Jul 09, 2015	23.05	23.16	22.40	22.41	750,006	-0.41(-1.82%)
Jul 08, 2015	23.39	23.46	22.66	22.82	955,613	-0.87(-3.69%)
Jul 07, 2015	23.83	23.83	22.73	23.70	817,069	+0.06(+0.26%)
Jul 06, 2015	23.74	23.99	23.07	23.64	982,859	-0.56(-2.30%)
Jul 02, 2015	24.10	24.19	24.19	24.19	729,709	+0.05(+0.22%)
Jul 01, 2015	24.34	24.63	24.01	24.14	1,326,296	-0.10(-0.40%)
Jun 30, 2015	24.73	24.94	23.98	24.24	1,775,640	-0.30(-1.22%)
Jun 29, 2015	26.52	26.67	24.46	24.54	2,435,474	-2.30(-8.59%)
Jun 26, 2015	27.60	28.57	25.90	26.84	3,922,459	-0.87(-3.12%)
Jun 25, 2015	28.08	28.08	25.30	27.71	9,368,747	-10.32(-27.14%)
Jun 24, 2015	38.21	38.38	37.86	38.03	1,028,365	-0.19(-0.51%)
Jun 23, 2015	37.76	38.31	37.65	38.22	886,726	+0.57(+1.52%)
Jun 22, 2015	38.41	38.53	37.58	37.65	654,827	-0.41(-1.07%)
Jun 19, 2015	38.76	38.85	38.01	38.06	1,073,371	-0.60(-1.55%)
Jun 18, 2015	38.72	39.10	38.28	38.66	701,317	-0.11(-0.27%)
Jun 17, 2015	38.51	39.42	38.43	38.76	814,782	+0.40(+1.04%)
Jun 16, 2015	40.97	41.28	38.01	38.36	1,339,120	-3.76(-8.93%)
Jun 15, 2015	41.95	42.40	41.55	42.13	244,394	-0.10(-0.23%)
Jun 12, 2015	41.68	42.36	41.43	42.22	185,456	+0.41(+0.97%)
Jun 11, 2015	42.32	42.66	41.70	41.82	310,791	-0.46(-1.09%)
Jun 10, 2015	41.86	43.06	41.83	42.28	405,825	+0.44(+1.06%)
Jun 09, 2015	41.58	41.94	41.13	41.83	259,909	+0.13(+0.32%)
Jun 08, 2015	42.45	43.17	41.38	41.70	549,790	-0.74(-1.75%)
Jun 05, 2015	41.79	42.57	41.31	42.44	362,173	+0.45(+1.07%)
Jun 04, 2015	42.54	42.84	41.83	41.99	233,963	-0.93(-2.16%)
Jun 03, 2015	41.95	43.26	41.76	42.92	405,324	+1.17(+2.81%)
Jun 02, 2015	41.69	42.12	41.47	41.75	286,924	-0.04(-0.11%)
Jun 01, 2015	41.67	42.11	41.12	41.79	313,302	+0.35(+0.85%)
May 29, 2015	41.50	41.78	40.81	41.44	281,080	-0.19(-0.47%)
May 28, 2015	41.53	41.82	41.39	41.63	188,846	+0.07(+0.17%)
May 27, 2015	41.00	41.77	40.72	41.56	440,326	+0.50(+1.23%)
May 26, 2015	41.63	41.71	40.73	41.06	377,485	-0.75(-1.80%)
May 22, 2015	41.79	41.81	41.81	41.81	261,168	-0.02(-0.04%)
May 21, 2015	41.68	42.14	41.53	41.83	247,927	+0.04(+0.11%)
May 20, 2015	41.91	42.00	41.56	41.78	288,704	-0.12(-0.29%)
May 19, 2015	42.03	42.17	41.53	41.91	324,114	-0.12(-0.29%)
May 18, 2015	41.25	42.37	41.11	42.03	527,079	+0.78(+1.88%)
May 15, 2015	41.58	41.68	41.08	41.25	243,868	-0.40(-0.95%)
May 14, 2015	41.29	41.68	40.92	41.65	358,795	+0.74(+1.81%)
May 13, 2015	40.59	40.99	40.47	40.91	312,973	+0.38(+0.94%)
May 12, 2015	40.62	40.85	39.73	40.53	316,090	-0.32(-0.78%)
May 11, 2015	40.44	41.30	40.40	40.85	552,827	+0.87(+2.19%)
May 08, 2015	39.73	40.20	39.54	39.97	335,527	+0.64(+1.64%)
May 07, 2015	39.33	39.72	39.04	39.33	302,970	+0.02(+0.05%)
May 06, 2015	39.41	39.56	38.87	39.31	461,108	+0.14(+0.36%)
May 05, 2015	40.19	40.19	38.99	39.17	351,881	-0.76(-1.90%)
May 04, 2015	39.07	40.38	39.07	39.93	608,995	+1.44(+3.74%)

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.