Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	15.76	15.94	15.40	15.58	4,437,790	+0.35(+2.31%)
Jul 30, 2015	16.11	16.11	15.07	15.23	5,598,627	-1.23(-7.45%)
Jul 29, 2015	16.25	16.65	16.00	16.45	4,846,767	+0.18(+1.08%)
Jul 28, 2015	16.42	16.63	16.22	16.28	3,957,787	+0.11(+0.65%)
Jul 27, 2015	16.57	17.30	15.99	16.17	5,483,720	-0.64(-3.81%)
Jul 24, 2015	15.58	16.86	15.40	16.81	7,768,664	+1.06(+6.70%)
Jul 23, 2015	16.51	16.54	15.65	15.76	4,936,364	-0.63(-3.82%)
Jul 22, 2015	16.17	16.79	15.88	16.38	5,429,915	-0.05(-0.30%)
Jul 21, 2015	16.35	17.18	16.23	16.43	3,900,988	+0.44(+2.73%)
Jul 20, 2015	16.62	16.84	15.94	15.99	5,207,062	-1.72(-9.70%)
Jul 17, 2015	18.59	18.60	17.64	17.71	4,515,350	-1.06(-5.66%)
Jul 16, 2015	18.86	18.92	18.58	18.78	2,613,099	-0.19(-1.00%)
Jul 15, 2015	19.04	19.24	18.83	18.97	2,223,745	-0.34(-1.75%)
Jul 14, 2015	19.21	19.74	19.21	19.30	2,287,504	+0.00(+0.00%)
Jul 13, 2015	19.41	19.52	18.86	19.30	3,843,813	-0.38(-1.93%)
Jul 10, 2015	20.08	20.16	19.53	19.68	2,853,218	-0.44(-2.20%)
Jul 09, 2015	20.54	20.54	19.94	20.13	1,765,305	+0.01(+0.07%)
Jul 08, 2015	20.23	20.63	19.99	20.11	2,173,491	+0.10(+0.49%)
Jul 07, 2015	20.40	20.43	19.81	20.01	3,961,019	-0.93(-4.44%)
Jul 06, 2015	19.86	21.19	19.82	20.94	4,112,458	+0.93(+4.64%)
Jul 02, 2015	19.63	20.01	20.01	20.01	2,284,985	+0.55(+2.82%)
Jul 01, 2015	19.92	20.02	19.43	19.47	2,860,538	-0.51(-2.54%)
Jun 30, 2015	20.25	20.36	19.82	19.97	3,068,666	-0.47(-2.31%)
Jun 29, 2015	20.55	20.85	20.25	20.44	1,906,391	-0.08(-0.41%)
Jun 26, 2015	20.74	20.82	20.46	20.53	2,768,581	-0.30(-1.42%)
Jun 25, 2015	21.14	21.26	20.72	20.82	1,659,614	-0.32(-1.53%)
Jun 24, 2015	21.13	21.41	21.00	21.15	1,489,685	-0.04(-0.20%)
Jun 23, 2015	21.12	21.39	21.08	21.19	1,258,423	-0.08(-0.36%)
Jun 22, 2015	21.54	21.69	21.24	21.27	2,107,006	-0.52(-2.39%)
Jun 19, 2015	22.13	22.45	21.64	21.79	3,713,530	-0.68(-3.04%)
Jun 18, 2015	22.26	22.63	22.20	22.47	2,964,331	+0.67(+3.07%)
Jun 17, 2015	21.23	21.84	20.98	21.80	3,453,154	+0.51(+2.38%)
Jun 16, 2015	21.75	21.80	21.23	21.30	2,319,817	-0.58(-2.64%)
Jun 15, 2015	21.70	22.22	21.63	21.87	1,805,952	+0.13(+0.58%)
Jun 12, 2015	21.78	22.15	21.61	21.75	1,566,506	-0.22(-0.99%)
Jun 11, 2015	22.06	22.11	21.77	21.96	2,258,840	-0.27(-1.23%)
Jun 10, 2015	22.37	22.49	22.00	22.24	1,894,914	+0.46(+2.10%)
Jun 09, 2015	22.28	22.46	21.76	21.78	2,550,872	-0.32(-1.46%)
Jun 08, 2015	21.82	22.20	21.77	22.11	2,632,338	+0.40(+1.85%)
Jun 05, 2015	21.89	22.05	21.42	21.70	2,834,683	-0.59(-2.65%)
Jun 04, 2015	22.03	22.37	22.01	22.30	1,711,149	-0.12(-0.53%)
Jun 03, 2015	22.77	22.86	22.15	22.41	3,031,298	-0.53(-2.30%)
Jun 02, 2015	22.84	23.10	22.67	22.94	2,125,476	+0.34(+1.53%)
Jun 01, 2015	22.87	23.10	22.45	22.60	1,555,669	-0.05(-0.22%)
May 29, 2015	22.46	22.86	22.41	22.65	1,873,632	+0.06(+0.28%)
May 28, 2015	21.95	22.64	21.76	22.58	2,346,887	+0.63(+2.85%)
May 27, 2015	21.75	22.01	21.43	21.96	2,056,294	+0.20(+0.90%)
May 26, 2015	22.06	22.18	21.46	21.76	3,071,811	-1.02(-4.49%)
May 22, 2015	22.76	22.78	22.78	22.78	1,677,147	-0.09(-0.40%)
May 21, 2015	22.94	23.05	22.57	22.87	1,341,562	-0.08(-0.37%)
May 20, 2015	22.89	23.43	22.68	22.96	2,149,968	+0.20(+0.89%)
May 19, 2015	23.37	23.43	22.74	22.75	3,792,621	-1.01(-4.27%)
May 18, 2015	23.58	24.03	23.37	23.77	1,964,235	+0.31(+1.31%)
May 15, 2015	23.43	23.83	23.29	23.46	2,752,897	-0.31(-1.30%)
May 14, 2015	24.01	24.42	23.59	23.77	2,734,258	-0.11(-0.44%)
May 13, 2015	23.87	24.33	23.77	23.87	4,159,281	+0.43(+1.85%)
May 12, 2015	22.86	23.62	22.78	23.44	4,192,073	+0.77(+3.40%)
May 11, 2015	22.22	22.70	22.15	22.67	2,757,916	+0.49(+2.21%)
May 08, 2015	22.03	22.45	21.92	22.18	2,596,630	+0.21(+0.96%)
May 07, 2015	21.08	21.98	21.08	21.97	3,160,390	+0.52(+2.41%)
May 06, 2015	22.48	22.49	21.30	21.45	4,419,359	-0.80(-3.62%)
May 05, 2015	22.46	22.68	21.93	22.26	4,062,895	+0.16(+0.73%)
May 04, 2015	22.67	22.94	22.01	22.10	3,259,293	-0.11(-0.50%)

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.