Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	15.72	15.89	15.35	15.53	4,450,758	+0.35(+2.31%)
Jul 30, 2015	16.06	16.06	15.02	15.18	5,614,987	-1.22(-7.45%)
Jul 29, 2015	16.20	16.60	15.96	16.40	4,860,930	+0.18(+1.08%)
Jul 28, 2015	16.38	16.58	16.17	16.23	3,969,353	+0.11(+0.65%)
Jul 27, 2015	16.52	17.25	15.95	16.12	5,499,745	-0.64(-3.81%)
Jul 24, 2015	15.53	16.81	15.35	16.76	7,791,366	+1.05(+6.70%)
Jul 23, 2015	16.46	16.49	15.60	15.71	4,950,789	-0.62(-3.82%)
Jul 22, 2015	16.12	16.74	15.84	16.33	5,445,782	-0.05(-0.30%)
Jul 21, 2015	16.31	17.13	16.18	16.38	3,912,387	+0.44(+2.73%)
Jul 20, 2015	16.57	16.79	15.89	15.95	5,222,278	-1.71(-9.70%)
Jul 17, 2015	18.54	18.55	17.59	17.66	4,528,545	-1.06(-5.66%)
Jul 16, 2015	18.80	18.87	18.52	18.72	2,620,735	-0.19(-1.00%)
Jul 15, 2015	18.98	19.18	18.78	18.91	2,230,243	-0.34(-1.75%)
Jul 14, 2015	19.16	19.69	19.16	19.25	2,294,188	+0.00(+0.00%)
Jul 13, 2015	19.35	19.46	18.80	19.25	3,855,046	-0.38(-1.93%)
Jul 10, 2015	20.02	20.10	19.47	19.63	2,861,556	-0.44(-2.20%)
Jul 09, 2015	20.48	20.48	19.88	20.07	1,770,463	+0.01(+0.07%)
Jul 08, 2015	20.17	20.57	19.93	20.05	2,179,843	+0.10(+0.49%)
Jul 07, 2015	20.34	20.37	19.75	19.96	3,972,594	-0.93(-4.44%)
Jul 06, 2015	19.80	21.13	19.77	20.88	4,124,475	+0.93(+4.64%)
Jul 02, 2015	19.57	19.96	19.96	19.96	2,291,662	+0.55(+2.82%)
Jul 01, 2015	19.86	19.96	19.37	19.41	2,868,897	-0.51(-2.54%)
Jun 30, 2015	20.19	20.30	19.76	19.91	3,077,633	-0.47(-2.31%)
Jun 29, 2015	20.49	20.79	20.19	20.38	1,911,962	-0.08(-0.41%)
Jun 26, 2015	20.68	20.76	20.40	20.47	2,776,671	-0.29(-1.42%)
Jun 25, 2015	21.08	21.20	20.66	20.76	1,664,464	-0.32(-1.53%)
Jun 24, 2015	21.07	21.35	20.94	21.09	1,494,038	-0.04(-0.20%)
Jun 23, 2015	21.06	21.33	21.02	21.13	1,262,101	-0.08(-0.36%)
Jun 22, 2015	21.47	21.63	21.18	21.21	2,113,163	-0.52(-2.39%)
Jun 19, 2015	22.06	22.38	21.58	21.72	3,724,381	-0.68(-3.04%)
Jun 18, 2015	22.20	22.57	22.13	22.41	2,972,994	+0.67(+3.07%)
Jun 17, 2015	21.17	21.77	20.92	21.74	3,463,245	+0.51(+2.38%)
Jun 16, 2015	21.68	21.73	21.17	21.23	2,326,595	-0.58(-2.64%)
Jun 15, 2015	21.63	22.16	21.57	21.81	1,811,229	+0.13(+0.58%)
Jun 12, 2015	21.72	22.09	21.55	21.68	1,571,083	-0.22(-0.99%)
Jun 11, 2015	22.00	22.04	21.70	21.90	2,265,440	-0.27(-1.23%)
Jun 10, 2015	22.30	22.42	21.94	22.17	1,900,451	+0.46(+2.10%)
Jun 09, 2015	22.22	22.39	21.70	21.72	2,558,326	-0.32(-1.47%)
Jun 08, 2015	21.76	22.13	21.70	22.04	2,640,030	+0.40(+1.85%)
Jun 05, 2015	21.82	21.98	21.35	21.64	2,842,966	-0.59(-2.65%)
Jun 04, 2015	21.96	22.31	21.94	22.23	1,716,149	-0.12(-0.53%)
Jun 03, 2015	22.71	22.79	22.09	22.35	3,040,156	-0.53(-2.30%)
Jun 02, 2015	22.77	23.04	22.60	22.88	2,131,687	+0.34(+1.53%)
Jun 01, 2015	22.80	23.03	22.38	22.53	1,560,215	-0.05(-0.22%)
May 29, 2015	22.39	22.79	22.34	22.58	1,879,107	+0.06(+0.28%)
May 28, 2015	21.89	22.57	21.70	22.52	2,353,745	+0.62(+2.85%)
May 27, 2015	21.68	21.95	21.36	21.89	2,062,303	+0.20(+0.90%)
May 26, 2015	22.00	22.12	21.40	21.70	3,080,787	-1.02(-4.49%)
May 22, 2015	22.70	22.72	22.72	22.72	1,682,048	-0.09(-0.40%)
May 21, 2015	22.88	22.98	22.51	22.81	1,345,482	-0.08(-0.37%)
May 20, 2015	22.82	23.36	22.61	22.89	2,156,251	+0.20(+0.89%)
May 19, 2015	23.30	23.36	22.67	22.69	3,803,704	-1.01(-4.27%)
May 18, 2015	23.51	23.96	23.30	23.70	1,969,975	+0.31(+1.31%)
May 15, 2015	23.37	23.76	23.23	23.39	2,760,942	-0.31(-1.30%)
May 14, 2015	23.94	24.35	23.53	23.70	2,742,248	-0.10(-0.44%)
May 13, 2015	23.80	24.26	23.70	23.81	4,171,435	+0.43(+1.85%)
May 12, 2015	22.79	23.55	22.72	23.37	4,204,324	+0.77(+3.40%)
May 11, 2015	22.15	22.63	22.09	22.61	2,765,975	+0.49(+2.21%)
May 08, 2015	21.97	22.38	21.85	22.12	2,604,218	+0.21(+0.96%)
May 07, 2015	21.01	21.91	21.01	21.91	3,169,625	+0.52(+2.41%)
May 06, 2015	22.41	22.42	21.24	21.39	4,432,274	-0.80(-3.62%)
May 05, 2015	22.40	22.62	21.87	22.19	4,074,768	+0.16(+0.73%)
May 04, 2015	22.61	22.88	21.95	22.03	3,268,817	-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.