Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	9.820	10.16	9.610	9.630	9,954,026	-0.28(-2.83%)
Jul 30, 2015	10.24	10.52	9.680	9.910	12,239,821	-0.49(-4.71%)
Jul 29, 2015	9.730	10.76	9.610	10.40	10,707,039	+0.63(+6.45%)
Jul 28, 2015	9.540	10.15	8.940	9.770	14,254,762	+0.35(+3.72%)
Jul 27, 2015	9.900	10.00	9.350	9.420	7,178,363	-0.72(-7.10%)
Jul 24, 2015	10.58	10.62	9.895	10.14	8,578,400	-0.43(-4.07%)
Jul 23, 2015	10.60	10.79	10.07	10.57	9,080,728	+0.05(+0.48%)
Jul 22, 2015	10.66	10.70	10.21	10.52	9,631,264	-0.28(-2.59%)
Jul 21, 2015	11.20	11.63	10.78	10.80	7,683,129	-0.28(-2.53%)
Jul 20, 2015	11.65	11.65	10.90	11.08	9,616,241	-0.63(-5.38%)
Jul 17, 2015	12.06	12.08	11.52	11.71	8,469,051	-0.38(-3.14%)
Jul 16, 2015	12.95	12.98	12.07	12.09	7,591,289	-0.66(-5.18%)
Jul 15, 2015	13.24	13.35	12.65	12.75	6,900,523	-0.66(-4.92%)
Jul 14, 2015	12.65	13.54	12.54	13.41	9,290,983	+0.78(+6.18%)
Jul 13, 2015	12.56	12.70	12.06	12.63	11,681,505	+0.12(+0.96%)
Jul 10, 2015	13.50	13.64	12.51	12.51	9,922,718	-0.91(-6.78%)
Jul 09, 2015	13.53	13.84	13.17	13.42	9,181,339	+0.32(+2.44%)
Jul 08, 2015	13.74	14.10	12.94	13.10	6,489,616	-0.90(-6.43%)
Jul 07, 2015	13.30	14.05	12.49	14.00	12,398,008	+0.56(+4.17%)
Jul 06, 2015	14.11	14.12	13.11	13.44	10,139,109	-1.19(-8.13%)
Jul 02, 2015	14.51	14.63	14.63	14.63	7,599,300	+0.20(+1.39%)
Jul 01, 2015	15.78	15.85	14.15	14.43	12,051,644	-1.42(-8.96%)
Jun 30, 2015	16.03	16.13	15.25	15.85	6,452,378	+0.01(+0.06%)
Jun 29, 2015	15.20	15.90	15.15	15.84	6,944,265	+0.10(+0.64%)
Jun 26, 2015	16.10	16.10	15.38	15.74	16,122,064	-0.45(-2.78%)
Jun 25, 2015	16.04	16.21	15.73	16.19	5,411,211	+0.21(+1.31%)
Jun 24, 2015	16.26	16.40	15.87	15.98	6,997,837	-0.30(-1.84%)
Jun 23, 2015	16.35	16.45	16.10	16.28	5,978,625	-0.08(-0.49%)
Jun 22, 2015	16.71	16.76	16.27	16.36	4,975,654	-0.27(-1.62%)
Jun 19, 2015	16.95	17.13	16.51	16.63	5,990,757	-0.55(-3.20%)
Jun 18, 2015	17.18	17.35	16.87	17.18	4,301,421	+0.07(+0.41%)
Jun 17, 2015	17.19	17.54	16.78	17.11	4,825,972	+0.14(+0.82%)
Jun 16, 2015	16.89	16.99	16.56	16.97	3,824,922	+0.22(+1.31%)
Jun 15, 2015	16.69	17.14	16.61	16.75	4,383,314	-0.18(-1.06%)
Jun 12, 2015	17.11	17.19	16.51	16.93	5,012,495	-0.22(-1.28%)
Jun 11, 2015	17.83	17.96	17.12	17.15	5,001,766	-0.32(-1.83%)
Jun 10, 2015	17.46	17.64	17.06	17.47	5,441,062	+0.42(+2.46%)
Jun 09, 2015	17.05	17.43	17.01	17.05	5,734,105	+0.28(+1.67%)
Jun 08, 2015	16.59	17.03	16.38	16.77	5,396,737	+0.11(+0.66%)
Jun 05, 2015	16.09	16.99	16.09	16.66	5,935,153	+0.33(+2.02%)
Jun 04, 2015	16.63	16.63	16.03	16.33	5,634,404	-0.35(-2.10%)
Jun 03, 2015	17.03	17.38	16.61	16.68	5,247,131	-0.49(-2.85%)
Jun 02, 2015	16.92	17.33	16.82	17.17	4,981,894	+0.38(+2.26%)
Jun 01, 2015	16.89	17.21	16.70	16.79	3,799,809	-0.19(-1.12%)
May 29, 2015	16.80	17.22	16.65	16.98	4,726,841	+0.28(+1.68%)
May 28, 2015	16.78	16.93	16.30	16.70	5,349,113	-0.34(-2.00%)
May 27, 2015	16.89	17.23	16.70	17.04	5,702,803	-0.05(-0.29%)
May 26, 2015	17.00	17.20	16.71	17.09	5,694,105	-0.28(-1.61%)
May 22, 2015	16.76	17.37	17.37	17.37	5,939,400	+0.30(+1.76%)
May 21, 2015	16.25	17.19	16.22	17.07	8,301,883	+1.07(+6.69%)
May 20, 2015	16.17	16.25	15.66	16.00	6,067,948	-0.09(-0.56%)
May 19, 2015	17.01	17.10	16.01	16.09	8,962,024	-1.27(-7.32%)
May 18, 2015	17.02	17.36	16.67	17.36	5,717,215	+0.14(+0.81%)
May 15, 2015	16.75	17.48	16.35	17.22	6,171,950	+0.34(+2.01%)
May 14, 2015	17.65	18.09	16.83	16.88	6,446,467	-0.74(-4.20%)
May 13, 2015	18.13	18.15	17.49	17.62	6,842,573	-0.38(-2.11%)
May 12, 2015	16.80	18.07	16.79	18.00	8,806,087	+1.18(+7.02%)
May 11, 2015	17.32	17.66	16.70	16.82	6,604,042	-0.38(-2.21%)
May 08, 2015	17.11	17.23	16.33	17.20	7,835,107	+0.36(+2.14%)
May 07, 2015	16.10	17.20	15.25	16.84	14,117,440	+0.54(+3.31%)
May 06, 2015	16.70	16.85	16.10	16.30	7,545,106	-0.02(-0.12%)
May 05, 2015	17.72	17.99	16.20	16.32	8,477,994	-0.96(-5.56%)
May 04, 2015	17.78	18.03	16.80	17.28	9,413,393	-0.51(-2.87%)

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.