Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	14.34	14.34	13.79	13.83	12,652,846	-0.10(-0.69%)
Jul 30, 2015	13.98	14.27	13.74	13.93	10,524,104	-0.31(-2.15%)
Jul 29, 2015	14.28	14.40	13.90	14.24	13,668,132	+0.02(+0.17%)
Jul 28, 2015	14.05	14.25	13.82	14.21	13,213,248	+0.34(+2.44%)
Jul 27, 2015	14.24	14.62	13.78	13.87	13,795,922	-0.47(-3.26%)
Jul 24, 2015	14.12	14.46	13.99	14.34	20,330,792	+0.16(+1.14%)
Jul 23, 2015	15.08	15.10	14.17	14.18	17,720,330	-0.74(-4.97%)
Jul 22, 2015	14.76	15.25	14.68	14.92	12,122,380	-0.18(-1.17%)
Jul 21, 2015	14.94	15.36	14.75	15.10	17,549,474	+0.47(+3.19%)
Jul 20, 2015	16.08	16.11	14.60	14.63	25,439,730	-2.04(-12.23%)
Jul 17, 2015	17.05	17.08	16.64	16.67	8,900,258	-0.56(-3.23%)
Jul 16, 2015	17.48	17.53	17.19	17.23	8,492,325	-0.34(-1.93%)
Jul 15, 2015	17.79	17.85	17.54	17.56	5,959,530	-0.28(-1.58%)
Jul 14, 2015	18.13	18.22	17.81	17.85	7,875,360	-0.28(-1.56%)
Jul 13, 2015	17.98	18.17	17.60	18.13	6,602,302	-0.02(-0.09%)
Jul 10, 2015	18.33	18.47	18.07	18.14	4,046,904	-0.06(-0.31%)
Jul 09, 2015	18.38	18.45	18.01	18.20	4,246,350	+0.06(+0.31%)
Jul 08, 2015	18.17	18.36	18.05	18.14	6,551,171	+0.09(+0.49%)
Jul 07, 2015	18.80	18.91	18.05	18.06	12,938,005	-1.17(-6.08%)
Jul 06, 2015	18.91	19.39	18.89	19.22	5,841,305	+0.15(+0.80%)
Jul 02, 2015	18.77	19.07	19.07	19.07	5,136,188	+0.43(+2.33%)
Jul 01, 2015	18.73	18.85	18.49	18.64	6,404,116	-0.19(-0.98%)
Jun 30, 2015	18.86	19.02	18.61	18.82	7,138,758	-0.14(-0.72%)
Jun 29, 2015	19.26	19.35	18.88	18.96	5,861,195	-0.24(-1.26%)
Jun 26, 2015	19.24	19.38	19.12	19.20	3,727,653	-0.09(-0.46%)
Jun 25, 2015	19.42	19.47	19.18	19.29	5,105,877	-0.14(-0.75%)
Jun 24, 2015	19.51	19.65	19.32	19.43	4,598,670	-0.01(-0.04%)
Jun 23, 2015	19.27	19.67	19.26	19.44	7,571,653	+0.14(+0.75%)
Jun 22, 2015	19.55	19.56	19.23	19.30	8,124,890	-0.56(-2.84%)
Jun 19, 2015	20.10	20.19	19.70	19.86	11,518,581	-0.28(-1.40%)
Jun 18, 2015	20.09	20.21	19.97	20.14	8,973,043	+0.38(+1.92%)
Jun 17, 2015	19.37	19.87	19.04	19.76	11,665,526	+0.48(+2.46%)
Jun 16, 2015	19.36	19.46	19.24	19.29	6,429,163	-0.07(-0.37%)
Jun 15, 2015	18.97	19.71	18.93	19.36	13,863,316	+0.39(+2.04%)
Jun 12, 2015	18.98	19.22	18.90	18.97	10,814,974	-0.09(-0.46%)
Jun 11, 2015	19.06	19.21	18.93	19.06	14,077,597	-0.03(-0.17%)
Jun 10, 2015	19.36	19.44	19.05	19.09	48,086,648	-0.57(-2.91%)
Jun 09, 2015	20.48	20.87	19.63	19.67	16,518,189	-1.13(-5.44%)
Jun 08, 2015	20.90	20.90	20.61	20.80	4,079,369	-0.06(-0.27%)
Jun 05, 2015	21.27	21.27	20.51	20.85	7,600,487	-0.72(-3.32%)
Jun 04, 2015	21.02	21.58	20.94	21.57	7,093,680	+0.34(+1.59%)
Jun 03, 2015	21.62	21.74	21.04	21.23	9,186,767	-0.46(-2.12%)
Jun 02, 2015	21.97	22.01	21.68	21.69	5,708,932	-0.18(-0.81%)
Jun 01, 2015	22.01	22.12	21.74	21.87	4,528,318	-0.06(-0.26%)
May 29, 2015	22.05	22.18	21.88	21.93	6,439,465	-0.19(-0.84%)
May 28, 2015	21.80	22.14	21.55	22.11	9,511,388	+0.35(+1.63%)
May 27, 2015	21.44	21.80	21.26	21.76	5,162,665	+0.39(+1.81%)
May 26, 2015	21.43	21.50	21.01	21.37	7,159,583	-0.37(-1.70%)
May 22, 2015	21.67	21.74	21.74	21.74	3,973,309	+0.01(+0.04%)
May 21, 2015	22.23	22.25	21.61	21.73	6,168,621	-0.53(-2.39%)
May 20, 2015	21.85	22.46	21.83	22.26	6,943,920	+0.49(+2.26%)
May 19, 2015	21.88	22.09	21.72	21.77	10,496,313	-0.40(-1.82%)
May 18, 2015	22.25	22.31	22.04	22.17	4,306,046	-0.11(-0.51%)
May 15, 2015	21.80	22.37	21.72	22.29	8,889,274	+0.39(+1.80%)
May 14, 2015	22.16	22.35	21.85	21.89	5,853,702	-0.09(-0.40%)
May 13, 2015	21.76	22.25	21.70	21.98	13,929,499	+0.53(+2.48%)
May 12, 2015	21.43	21.46	21.21	21.45	7,341,449	+0.23(+1.10%)
May 11, 2015	21.06	21.23	20.90	21.22	6,904,066	+0.26(+1.23%)
May 08, 2015	20.90	21.18	20.72	20.96	5,438,631	+0.18(+0.85%)
May 07, 2015	20.37	20.80	20.36	20.78	8,264,466	+0.14(+0.66%)
May 06, 2015	21.08	21.11	20.56	20.65	5,844,891	-0.24(-1.16%)
May 05, 2015	21.52	21.52	20.73	20.89	7,354,358	-0.08(-0.38%)
May 04, 2015	21.46	21.57	20.90	20.97	7,236,792	-0.35(-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.