Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	14.40	14.40	13.85	13.89	12,597,884	-0.10(-0.69%)
Jul 30, 2015	14.04	14.33	13.80	13.99	10,478,388	-0.31(-2.15%)
Jul 29, 2015	14.35	14.46	13.96	14.30	13,608,760	+0.02(+0.17%)
Jul 28, 2015	14.11	14.31	13.88	14.27	13,155,851	+0.34(+2.44%)
Jul 27, 2015	14.31	14.69	13.84	13.93	13,735,994	-0.47(-3.26%)
Jul 24, 2015	14.18	14.53	14.05	14.40	20,242,478	+0.16(+1.14%)
Jul 23, 2015	15.15	15.16	14.23	14.24	17,643,356	-0.74(-4.97%)
Jul 22, 2015	14.82	15.32	14.74	14.99	12,069,722	-0.18(-1.17%)
Jul 21, 2015	15.00	15.43	14.82	15.16	17,473,242	+0.47(+3.19%)
Jul 20, 2015	16.15	16.18	14.66	14.69	25,329,224	-2.05(-12.23%)
Jul 17, 2015	17.12	17.15	16.71	16.74	8,861,597	-0.56(-3.23%)
Jul 16, 2015	17.56	17.61	17.26	17.30	8,455,435	-0.34(-1.93%)
Jul 15, 2015	17.87	17.92	17.62	17.64	5,933,643	-0.28(-1.58%)
Jul 14, 2015	18.21	18.30	17.88	17.92	7,841,151	-0.28(-1.56%)
Jul 13, 2015	18.06	18.25	17.67	18.21	6,573,623	-0.02(-0.09%)
Jul 10, 2015	18.41	18.55	18.15	18.22	4,029,325	-0.06(-0.31%)
Jul 09, 2015	18.46	18.53	18.09	18.28	4,227,904	+0.06(+0.31%)
Jul 08, 2015	18.25	18.44	18.13	18.22	6,522,714	+0.09(+0.49%)
Jul 07, 2015	18.88	18.99	18.13	18.13	12,881,805	-1.17(-6.08%)
Jul 06, 2015	18.99	19.48	18.97	19.31	5,815,931	+0.15(+0.80%)
Jul 02, 2015	18.85	19.15	19.15	19.15	5,113,877	+0.44(+2.33%)
Jul 01, 2015	18.81	18.94	18.57	18.72	6,376,297	-0.19(-0.98%)
Jun 30, 2015	18.94	19.10	18.69	18.90	7,107,748	-0.14(-0.72%)
Jun 29, 2015	19.35	19.44	18.96	19.04	5,835,735	-0.24(-1.26%)
Jun 26, 2015	19.32	19.46	19.20	19.28	3,711,460	-0.09(-0.46%)
Jun 25, 2015	19.51	19.55	19.27	19.37	5,083,698	-0.15(-0.75%)
Jun 24, 2015	19.59	19.74	19.41	19.52	4,578,694	-0.01(-0.04%)
Jun 23, 2015	19.36	19.75	19.35	19.53	7,538,763	+0.15(+0.75%)
Jun 22, 2015	19.64	19.65	19.32	19.38	8,089,596	-0.57(-2.84%)
Jun 19, 2015	20.19	20.28	19.78	19.95	11,468,546	-0.28(-1.40%)
Jun 18, 2015	20.18	20.30	20.06	20.23	8,934,066	+0.38(+1.92%)
Jun 17, 2015	19.45	19.95	19.13	19.85	11,614,853	+0.48(+2.46%)
Jun 16, 2015	19.44	19.54	19.32	19.37	6,401,236	-0.07(-0.37%)
Jun 15, 2015	19.05	19.79	19.02	19.44	13,803,096	+0.39(+2.04%)
Jun 12, 2015	19.06	19.31	18.98	19.06	10,767,995	-0.09(-0.46%)
Jun 11, 2015	19.15	19.29	19.01	19.15	14,016,446	-0.03(-0.17%)
Jun 10, 2015	19.44	19.53	19.14	19.18	47,877,768	-0.57(-2.91%)
Jun 09, 2015	20.57	20.96	19.72	19.75	16,446,436	-1.14(-5.44%)
Jun 08, 2015	20.99	20.99	20.70	20.89	4,061,649	-0.06(-0.27%)
Jun 05, 2015	21.36	21.36	20.60	20.95	7,567,472	-0.72(-3.32%)
Jun 04, 2015	21.12	21.67	21.03	21.67	7,062,866	+0.34(+1.59%)
Jun 03, 2015	21.71	21.84	21.13	21.33	9,146,861	-0.46(-2.12%)
Jun 02, 2015	22.07	22.10	21.77	21.79	5,684,133	-0.18(-0.81%)
Jun 01, 2015	22.11	22.21	21.83	21.96	4,508,647	-0.06(-0.26%)
May 29, 2015	22.15	22.28	21.97	22.02	6,411,493	-0.19(-0.84%)
May 28, 2015	21.89	22.24	21.64	22.21	9,470,072	+0.36(+1.63%)
May 27, 2015	21.54	21.90	21.35	21.85	5,140,239	+0.39(+1.81%)
May 26, 2015	21.52	21.60	21.10	21.46	7,128,483	-0.37(-1.70%)
May 22, 2015	21.76	21.84	21.84	21.84	3,956,050	+0.01(+0.04%)
May 21, 2015	22.33	22.34	21.71	21.83	6,141,825	-0.53(-2.39%)
May 20, 2015	21.95	22.55	21.92	22.36	6,913,757	+0.49(+2.25%)
May 19, 2015	21.97	22.19	21.81	21.87	10,450,719	-0.40(-1.81%)
May 18, 2015	22.34	22.41	22.13	22.27	4,287,341	-0.11(-0.51%)
May 15, 2015	21.89	22.47	21.82	22.38	8,850,660	+0.40(+1.80%)
May 14, 2015	22.26	22.45	21.95	21.99	5,828,274	-0.09(-0.40%)
May 13, 2015	21.85	22.34	21.79	22.08	13,868,992	+0.53(+2.48%)
May 12, 2015	21.52	21.55	21.30	21.54	7,309,558	+0.23(+1.10%)
May 11, 2015	21.16	21.33	20.99	21.31	6,874,076	+0.26(+1.23%)
May 08, 2015	20.99	21.28	20.81	21.05	5,415,006	+0.18(+0.85%)
May 07, 2015	20.46	20.89	20.45	20.87	8,228,567	+0.14(+0.66%)
May 06, 2015	21.17	21.20	20.65	20.74	5,819,501	-0.24(-1.16%)
May 05, 2015	21.62	21.62	20.82	20.98	7,322,412	-0.08(-0.38%)
May 04, 2015	21.55	21.67	20.99	21.06	7,205,356	-0.36(-1.66%)

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.