Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	15.28	15.30	15.18	15.19	68,344,512	-0.03(-0.17%)
Jul 30, 2015	15.24	15.25	15.16	15.21	59,370,884	+0.05(+0.32%)
Jul 29, 2015	15.07	15.26	15.03	15.17	98,318,944	+0.16(+1.05%)
Jul 28, 2015	15.11	15.12	14.96	15.01	121,105,584	+0.00(+0.03%)
Jul 27, 2015	14.96	15.15	14.87	15.01	115,557,624	+0.01(+0.09%)
Jul 24, 2015	15.15	15.34	14.99	14.99	199,562,576	+0.16(+1.06%)
Jul 23, 2015	14.99	15.01	14.80	14.83	84,744,808	-0.15(-0.99%)
Jul 22, 2015	14.97	15.02	14.88	14.98	118,466,408	-0.13(-0.87%)
Jul 21, 2015	15.16	15.16	15.04	15.11	63,740,748	-0.14(-0.95%)
Jul 20, 2015	15.32	15.33	15.18	15.26	50,814,896	-0.05(-0.31%)
Jul 17, 2015	15.35	15.41	15.26	15.31	50,090,988	-0.07(-0.43%)
Jul 16, 2015	15.24	15.39	15.24	15.37	42,203,152	+0.19(+1.24%)
Jul 15, 2015	15.35	15.36	15.16	15.18	66,426,628	-0.17(-1.11%)
Jul 14, 2015	15.19	15.36	15.15	15.35	57,506,308	+0.10(+0.69%)
Jul 13, 2015	15.19	15.29	15.16	15.25	61,300,500	+0.10(+0.66%)
Jul 10, 2015	15.14	15.24	15.04	15.15	70,902,264	+0.11(+0.76%)
Jul 09, 2015	15.31	15.32	15.01	15.04	75,637,016	-0.17(-1.15%)
Jul 08, 2015	15.42	15.44	15.19	15.21	72,252,480	-0.22(-1.44%)
Jul 07, 2015	15.44	15.47	15.26	15.43	62,617,488	+0.07(+0.45%)
Jul 06, 2015	15.36	15.39	15.30	15.36	59,422,392	-0.05(-0.34%)
Jul 02, 2015	15.47	15.42	15.42	15.42	51,578,372	+0.07(+0.45%)
Jul 01, 2015	15.36	15.37	15.22	15.35	85,688,848	+0.02(+0.14%)
Jun 30, 2015	15.55	15.60	15.30	15.33	72,751,960	-0.11(-0.70%)
Jun 29, 2015	15.48	15.63	15.42	15.43	67,209,448	-0.15(-0.97%)
Jun 26, 2015	15.70	15.71	15.49	15.58	69,544,216	-0.03(-0.17%)
Jun 25, 2015	15.59	15.73	15.55	15.61	110,243,376	+0.17(+1.12%)
Jun 24, 2015	15.50	15.51	15.39	15.44	77,510,688	-0.06(-0.36%)
Jun 23, 2015	15.35	15.64	15.32	15.49	162,160,480	+0.38(+2.48%)
Jun 22, 2015	15.14	15.17	15.10	15.12	54,660,956	+0.02(+0.14%)
Jun 19, 2015	15.07	15.13	15.05	15.10	82,650,720	-0.01(-0.09%)
Jun 18, 2015	15.02	15.14	15.00	15.11	86,526,456	+0.09(+0.63%)
Jun 17, 2015	14.98	15.04	14.90	15.02	70,586,560	+0.06(+0.38%)
Jun 16, 2015	14.80	14.99	14.78	14.96	68,904,312	+0.11(+0.76%)
Jun 15, 2015	14.90	14.91	14.84	14.85	56,702,332	-0.10(-0.69%)
Jun 12, 2015	14.99	15.08	14.95	14.95	59,956,244	-0.10(-0.66%)
Jun 11, 2015	15.02	15.09	15.01	15.05	70,552,184	+0.07(+0.46%)
Jun 10, 2015	14.92	15.00	14.92	14.98	72,561,544	+0.09(+0.61%)
Jun 09, 2015	14.92	15.01	14.89	14.89	55,592,140	-0.03(-0.23%)
Jun 08, 2015	14.89	14.98	14.88	14.92	60,094,676	+0.01(+0.06%)
Jun 05, 2015	15.17	15.17	14.89	14.92	85,089,536	-0.30(-1.98%)
Jun 04, 2015	15.07	15.31	15.01	15.22	130,297,336	+0.10(+0.69%)
Jun 03, 2015	14.86	15.17	14.83	15.11	90,656,192	+0.29(+1.95%)
Jun 02, 2015	14.83	14.90	14.79	14.83	45,215,292	+0.00(+0.03%)
Jun 01, 2015	14.90	14.92	14.77	14.82	65,426,464	-0.08(-0.55%)
May 29, 2015	14.99	15.02	14.90	14.90	69,264,080	-0.11(-0.75%)
May 28, 2015	15.08	15.09	14.95	15.02	45,407,268	-0.06(-0.43%)
May 27, 2015	14.99	15.14	14.93	15.08	84,900,152	+0.12(+0.81%)
May 26, 2015	14.93	15.00	14.78	14.96	94,225,000	-0.02(-0.12%)
May 22, 2015	15.05	14.98	14.98	14.98	61,069,048	-0.16(-1.03%)
May 21, 2015	14.91	15.20	14.89	15.13	96,354,208	+0.19(+1.30%)
May 20, 2015	14.86	14.98	14.79	14.94	63,228,200	+0.11(+0.73%)
May 19, 2015	15.01	15.04	14.74	14.83	88,698,720	-0.22(-1.43%)
May 18, 2015	14.79	15.11	14.79	15.05	138,161,296	+0.23(+1.57%)
May 15, 2015	14.72	14.84	14.67	14.81	65,507,240	+0.09(+0.59%)
May 14, 2015	14.70	14.76	14.67	14.73	55,412,664	+0.10(+0.68%)
May 13, 2015	14.51	14.73	14.48	14.63	80,535,064	+0.10(+0.71%)
May 12, 2015	14.37	14.64	14.26	14.52	95,669,208	+0.07(+0.51%)
May 11, 2015	14.52	14.54	14.40	14.45	49,782,784	-0.09(-0.59%)
May 08, 2015	14.55	14.60	14.49	14.54	64,156,740	+0.14(+0.96%)
May 07, 2015	14.35	14.48	14.29	14.40	52,480,008	-0.00(-0.03%)
May 06, 2015	14.54	14.58	14.27	14.40	71,155,856	-0.15(-1.01%)
May 05, 2015	14.88	14.92	14.52	14.55	73,712,736	-0.35(-2.35%)
May 04, 2015	14.85	14.98	14.78	14.90	49,359,408	+0.05(+0.32%)

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.