Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	17.55	17.86	17.36	17.54	1,213,406	+0.01(+0.06%)
Jul 30, 2015	17.61	17.73	17.24	17.53	1,856,134	-0.25(-1.41%)
Jul 29, 2015	17.65	18.12	17.36	17.78	2,084,447	+0.19(+1.08%)
Jul 28, 2015	17.39	17.85	17.17	17.59	1,259,727	+0.37(+2.15%)
Jul 27, 2015	16.82	17.60	16.32	17.22	1,698,359	-0.44(-2.49%)
Jul 24, 2015	18.35	18.35	17.65	17.66	1,373,431	-0.75(-4.07%)
Jul 23, 2015	18.77	18.90	18.25	18.41	1,157,961	-0.39(-2.07%)
Jul 22, 2015	18.42	18.98	18.36	18.80	1,288,614	+0.32(+1.73%)
Jul 21, 2015	18.19	19.24	18.08	18.48	1,186,199	+0.23(+1.26%)
Jul 20, 2015	18.89	19.75	18.17	18.25	1,517,948	-0.29(-1.56%)
Jul 17, 2015	18.90	19.00	18.12	18.54	1,822,667	-0.47(-2.47%)
Jul 16, 2015	19.72	19.93	19.00	19.01	1,236,357	-0.66(-3.36%)
Jul 15, 2015	20.19	20.30	19.46	19.67	1,095,222	-0.47(-2.33%)
Jul 14, 2015	19.92	20.31	19.67	20.14	1,128,807	+0.17(+0.85%)
Jul 13, 2015	19.53	20.08	19.41	19.97	715,452	+0.58(+2.99%)
Jul 10, 2015	19.45	19.68	19.30	19.39	985,949	+0.06(+0.31%)
Jul 09, 2015	19.28	20.37	19.21	19.33	1,365,653	+0.27(+1.42%)
Jul 08, 2015	19.74	20.11	18.73	19.06	3,017,317	-1.51(-7.34%)
Jul 07, 2015	20.94	20.94	20.01	20.57	1,632,459	-0.32(-1.53%)
Jul 06, 2015	20.60	21.37	20.56	20.89	1,378,930	+0.20(+0.97%)
Jul 02, 2015	21.00	20.69	20.69	20.69	2,020,200	-0.23(-1.10%)
Jul 01, 2015	22.75	22.86	20.81	20.92	1,881,381	-1.71(-7.56%)
Jun 30, 2015	22.32	23.28	21.95	22.63	2,500,398	+0.48(+2.17%)
Jun 29, 2015	22.82	22.84	22.14	22.15	1,137,615	-0.75(-3.28%)
Jun 26, 2015	22.74	22.91	22.41	22.90	4,248,775	+0.15(+0.66%)
Jun 25, 2015	23.38	23.54	22.53	22.75	1,013,132	-0.64(-2.74%)
Jun 24, 2015	23.78	24.10	23.14	23.39	1,037,361	-0.31(-1.31%)
Jun 23, 2015	23.32	23.77	23.32	23.70	759,401	+0.34(+1.46%)
Jun 22, 2015	23.55	23.75	23.24	23.36	698,785	-0.10(-0.43%)
Jun 19, 2015	23.61	23.67	23.22	23.46	947,055	-0.17(-0.72%)
Jun 18, 2015	23.71	23.87	23.51	23.63	1,084,590	-0.10(-0.42%)
Jun 17, 2015	24.04	24.17	23.64	23.73	991,266	-0.26(-1.08%)
Jun 16, 2015	24.48	24.75	23.91	23.99	966,821	-0.52(-2.12%)
Jun 15, 2015	25.12	25.12	24.29	24.51	1,063,592	-0.67(-2.66%)
Jun 12, 2015	25.35	25.53	25.13	25.18	1,142,263	-0.21(-0.83%)
Jun 11, 2015	25.76	26.37	25.00	25.39	1,424,151	-0.09(-0.35%)
Jun 10, 2015	24.86	25.51	24.78	25.48	1,400,356	+0.67(+2.70%)
Jun 09, 2015	24.12	24.95	24.08	24.81	1,900,781	+0.73(+3.03%)
Jun 08, 2015	23.89	24.18	23.58	24.08	1,931,677	+0.19(+0.80%)
Jun 05, 2015	24.62	24.86	23.57	23.89	3,005,273	-0.93(-3.75%)
Jun 04, 2015	26.05	26.49	24.38	24.82	6,109,638	-2.26(-8.35%)
Jun 03, 2015	26.86	27.13	26.28	27.08	1,210,938	+0.30(+1.12%)
Jun 02, 2015	26.54	27.28	26.54	26.78	739,574	+0.23(+0.87%)
Jun 01, 2015	26.49	26.68	26.05	26.55	818,657	+0.07(+0.26%)
May 29, 2015	27.34	27.37	26.14	26.48	1,545,543	-0.97(-3.53%)
May 28, 2015	27.39	27.60	26.90	27.45	733,749	+0.04(+0.15%)
May 27, 2015	27.99	28.08	27.05	27.41	1,536,853	-0.53(-1.90%)
May 26, 2015	28.07	28.08	27.58	27.94	747,499	-0.24(-0.85%)
May 22, 2015	27.96	28.18	28.18	28.18	590,500	+0.20(+0.71%)
May 21, 2015	28.53	28.68	27.97	27.98	778,330	-0.59(-2.07%)
May 20, 2015	28.39	28.75	28.10	28.57	745,382	+0.15(+0.53%)
May 19, 2015	29.21	29.34	28.30	28.42	634,894	-0.76(-2.60%)
May 18, 2015	29.07	29.27	28.95	29.18	345,914	+0.04(+0.14%)
May 15, 2015	29.20	29.42	28.94	29.14	517,795	-0.06(-0.21%)
May 14, 2015	29.55	29.84	29.04	29.20	550,537	-0.28(-0.95%)
May 13, 2015	29.54	29.86	29.44	29.48	318,412	-0.01(-0.03%)
May 12, 2015	29.79	29.79	29.24	29.49	395,553	-0.31(-1.04%)
May 11, 2015	29.47	30.23	29.46	29.80	865,807	+0.29(+0.98%)
May 08, 2015	29.93	29.94	29.42	29.51	649,360	-0.11(-0.37%)
May 07, 2015	29.41	29.92	29.23	29.62	729,739	+0.17(+0.58%)
May 06, 2015	29.83	30.01	29.20	29.45	464,473	-0.25(-0.84%)
May 05, 2015	29.81	30.41	29.66	29.70	489,828	-0.26(-0.87%)
May 04, 2015	29.94	30.36	29.87	29.96	950,297	+0.13(+0.44%)

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.