Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	16.54	17.06	16.44	16.58	9,818,610	-0.05(-0.30%)
Jul 30, 2015	18.04	18.39	16.25	16.63	11,240,434	-1.37(-7.61%)
Jul 29, 2015	17.46	18.34	17.39	18.00	11,012,181	+0.40(+2.27%)
Jul 28, 2015	17.35	17.90	16.96	17.60	9,426,040	+0.52(+3.04%)
Jul 27, 2015	16.91	17.41	16.12	17.08	6,903,960	-0.29(-1.67%)
Jul 24, 2015	18.19	18.22	17.11	17.37	6,176,329	-0.91(-4.98%)
Jul 23, 2015	18.34	18.63	17.89	18.28	5,908,503	+0.05(+0.27%)
Jul 22, 2015	18.27	18.61	18.05	18.23	6,882,421	-0.28(-1.51%)
Jul 21, 2015	18.38	19.10	18.20	18.51	6,883,639	+0.26(+1.42%)
Jul 20, 2015	19.01	19.19	18.11	18.25	8,514,597	-0.78(-4.10%)
Jul 17, 2015	20.11	20.11	18.96	19.03	7,578,178	-1.29(-6.35%)
Jul 16, 2015	20.21	20.48	19.85	20.32	4,788,304	+0.31(+1.55%)
Jul 15, 2015	20.80	21.14	19.83	20.01	7,143,200	-1.18(-5.57%)
Jul 14, 2015	20.81	21.84	20.56	21.19	5,652,047	+0.32(+1.53%)
Jul 13, 2015	20.39	21.00	20.29	20.87	4,815,358	+0.48(+2.35%)
Jul 10, 2015	21.14	21.44	20.30	20.39	5,066,604	-0.59(-2.81%)
Jul 09, 2015	21.19	21.51	20.94	20.98	4,349,536	+0.30(+1.45%)
Jul 08, 2015	21.35	21.63	20.29	20.68	7,371,862	-0.91(-4.21%)
Jul 07, 2015	20.98	21.83	20.37	21.59	9,887,322	+0.57(+2.71%)
Jul 06, 2015	20.99	21.44	20.71	21.02	4,700,166	-0.46(-2.14%)
Jul 02, 2015	21.64	21.48	21.48	21.48	5,784,400	+0.06(+0.28%)
Jul 01, 2015	22.18	22.21	21.19	21.42	5,948,347	-0.85(-3.82%)
Jun 30, 2015	22.36	22.79	22.18	22.27	5,890,990	+0.05(+0.23%)
Jun 29, 2015	22.11	22.77	22.01	22.22	4,321,922	-0.30(-1.33%)
Jun 26, 2015	21.67	22.54	21.39	22.52	14,757,697	+0.74(+3.40%)
Jun 25, 2015	22.46	22.57	21.56	21.78	5,463,504	-0.76(-3.37%)
Jun 24, 2015	22.45	22.90	22.36	22.54	3,550,767	-0.10(-0.44%)
Jun 23, 2015	22.52	23.17	22.43	22.64	4,143,276	+0.08(+0.35%)
Jun 22, 2015	22.36	22.84	22.04	22.56	4,629,525	+0.25(+1.12%)
Jun 19, 2015	22.02	22.34	21.63	22.31	9,554,951	+0.07(+0.31%)
Jun 18, 2015	23.56	23.64	22.00	22.24	7,594,932	-1.21(-5.16%)
Jun 17, 2015	23.61	23.86	23.22	23.45	3,044,620	+0.20(+0.86%)
Jun 16, 2015	23.29	23.44	23.00	23.25	3,073,253	-0.03(-0.13%)
Jun 15, 2015	23.23	23.69	23.02	23.28	3,433,973	-0.26(-1.10%)
Jun 12, 2015	23.68	23.90	23.45	23.54	2,407,152	-0.38(-1.59%)
Jun 11, 2015	24.53	24.60	23.76	23.92	4,572,429	-0.75(-3.04%)
Jun 10, 2015	24.45	24.75	24.20	24.67	4,233,052	+0.78(+3.26%)
Jun 09, 2015	24.58	24.74	23.88	23.89	4,090,656	-0.31(-1.28%)
Jun 08, 2015	24.22	24.81	24.05	24.20	4,064,109	-0.17(-0.70%)
Jun 05, 2015	23.52	24.60	23.51	24.37	6,702,812	+0.63(+2.65%)
Jun 04, 2015	23.83	24.15	23.74	23.74	3,197,027	-0.62(-2.55%)
Jun 03, 2015	24.21	24.81	24.00	24.36	4,421,249	-0.10(-0.41%)
Jun 02, 2015	23.60	24.87	23.58	24.46	5,130,749	+1.06(+4.53%)
Jun 01, 2015	23.44	23.67	23.21	23.40	4,686,885	-0.10(-0.43%)
May 29, 2015	23.98	24.23	23.50	23.50	5,495,750	-0.52(-2.16%)
May 28, 2015	24.17	24.19	23.62	24.02	4,032,767	-0.23(-0.95%)
May 27, 2015	24.14	24.65	24.09	24.25	3,685,446	+0.02(+0.08%)
May 26, 2015	24.66	25.15	24.16	24.23	3,576,312	-0.85(-3.39%)
May 22, 2015	24.81	25.08	25.08	25.08	2,586,700	-0.22(-0.87%)
May 21, 2015	24.82	25.71	24.80	25.30	4,736,159	+0.80(+3.27%)
May 20, 2015	24.71	24.84	24.36	24.50	5,422,785	-0.16(-0.65%)
May 19, 2015	24.92	24.93	23.94	24.66	5,881,418	-0.60(-2.38%)
May 18, 2015	25.62	25.68	24.62	25.26	5,614,364	-0.54(-2.09%)
May 15, 2015	25.75	26.09	25.36	25.80	4,896,270	-0.22(-0.85%)
May 14, 2015	27.49	27.62	25.87	26.02	4,939,341	-1.33(-4.86%)
May 13, 2015	26.89	27.54	26.49	27.35	4,725,360	+0.56(+2.09%)
May 12, 2015	26.11	27.04	26.11	26.79	4,457,749	+0.66(+2.53%)
May 11, 2015	26.50	26.65	25.88	26.13	3,796,079	-0.38(-1.43%)
May 08, 2015	25.79	26.57	25.19	26.51	5,983,733	+0.99(+3.88%)
May 07, 2015	27.26	27.26	25.46	25.52	7,824,455	-1.66(-6.11%)
May 06, 2015	28.00	28.19	27.11	27.18	6,036,282	-0.33(-1.20%)
May 05, 2015	27.27	28.40	27.16	27.51	8,214,937	+0.71(+2.65%)
May 04, 2015	27.46	27.78	26.51	26.80	4,787,919	-0.57(-2.08%)

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.