Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	18.21	18.37	18.08	18.17	7,150,096	-0.06(-0.35%)
Jul 30, 2015	17.66	18.44	17.63	18.24	11,231,445	+1.02(+5.92%)
Jul 29, 2015	16.53	17.24	16.38	17.22	9,870,422	+0.66(+3.98%)
Jul 28, 2015	16.26	16.59	16.11	16.56	8,006,103	+0.37(+2.31%)
Jul 27, 2015	16.23	16.35	16.08	16.19	5,853,753	-0.18(-1.10%)
Jul 24, 2015	16.61	16.62	16.21	16.37	7,896,594	-0.26(-1.59%)
Jul 23, 2015	16.59	16.66	16.33	16.63	8,878,176	+0.03(+0.16%)
Jul 22, 2015	16.48	16.69	16.30	16.61	7,395,310	-0.02(-0.12%)
Jul 21, 2015	16.91	17.09	16.59	16.62	5,837,318	-0.19(-1.11%)
Jul 20, 2015	17.11	17.17	16.80	16.81	7,140,003	-0.38(-2.21%)
Jul 17, 2015	17.48	17.54	17.11	17.19	5,492,489	-0.34(-1.91%)
Jul 16, 2015	17.70	17.77	17.48	17.53	4,963,519	-0.03(-0.15%)
Jul 15, 2015	17.61	17.83	17.42	17.55	5,684,909	-0.19(-1.09%)
Jul 14, 2015	17.32	17.80	17.27	17.75	5,153,796	+0.30(+1.74%)
Jul 13, 2015	17.23	17.48	17.12	17.44	3,793,185	+0.15(+0.86%)
Jul 10, 2015	17.33	17.37	17.07	17.30	5,303,256	+0.13(+0.75%)
Jul 09, 2015	17.68	17.72	17.12	17.17	6,759,245	-0.28(-1.59%)
Jul 08, 2015	17.53	17.69	17.23	17.44	5,708,837	-0.30(-1.67%)
Jul 07, 2015	17.35	17.75	17.13	17.74	6,676,677	+0.29(+1.66%)
Jul 06, 2015	17.43	17.69	17.32	17.45	4,588,145	-0.37(-2.06%)
Jul 02, 2015	17.76	17.82	17.82	17.82	4,070,620	+0.14(+0.77%)
Jul 01, 2015	17.75	18.00	17.63	17.68	6,697,043	-0.08(-0.44%)
Jun 30, 2015	17.75	17.93	17.69	17.76	7,218,175	+0.17(+0.95%)
Jun 29, 2015	17.73	17.87	17.58	17.59	7,848,978	-0.43(-2.36%)
Jun 26, 2015	18.01	18.17	17.84	18.02	10,695,472	-0.08(-0.43%)
Jun 25, 2015	18.61	18.61	18.04	18.10	7,225,302	-0.48(-2.57%)
Jun 24, 2015	18.13	18.64	18.07	18.57	9,160,516	+0.39(+2.17%)
Jun 23, 2015	17.78	18.27	17.68	18.18	6,536,451	+0.34(+1.92%)
Jun 22, 2015	17.65	17.96	17.62	17.84	4,130,220	+0.14(+0.77%)
Jun 19, 2015	17.78	17.94	17.64	17.70	9,007,490	-0.25(-1.40%)
Jun 18, 2015	18.32	18.33	17.94	17.95	4,372,573	-0.23(-1.24%)
Jun 17, 2015	18.14	18.34	17.83	18.18	5,298,259	+0.11(+0.61%)
Jun 16, 2015	17.94	18.09	17.75	18.07	5,404,070	+0.14(+0.79%)
Jun 15, 2015	18.12	18.20	17.88	17.93	8,021,650	-0.30(-1.66%)
Jun 12, 2015	18.49	18.54	18.22	18.23	4,777,480	-0.42(-2.25%)
Jun 11, 2015	19.03	19.06	18.55	18.65	4,867,639	-0.44(-2.30%)
Jun 10, 2015	19.16	19.21	18.96	19.09	5,189,361	+0.34(+1.79%)
Jun 09, 2015	18.45	18.87	18.24	18.75	5,646,339	+0.51(+2.79%)
Jun 08, 2015	18.65	18.68	18.19	18.24	5,403,665	-0.46(-2.45%)
Jun 05, 2015	18.49	19.01	18.42	18.70	5,711,775	+0.06(+0.31%)
Jun 04, 2015	18.65	18.78	18.55	18.65	5,348,586	-0.17(-0.93%)
Jun 03, 2015	18.72	18.96	18.66	18.82	4,573,151	+0.03(+0.14%)
Jun 02, 2015	18.64	18.94	18.60	18.79	3,574,610	+0.33(+1.78%)
Jun 01, 2015	18.69	18.69	18.37	18.46	6,749,521	-0.22(-1.16%)
May 29, 2015	18.68	18.75	18.45	18.68	4,761,638	-0.06(-0.34%)
May 28, 2015	18.47	18.76	18.32	18.75	5,064,041	+0.12(+0.65%)
May 27, 2015	18.56	18.69	18.43	18.62	3,194,311	-0.01(-0.03%)
May 26, 2015	18.96	18.99	18.54	18.63	4,940,747	-0.65(-3.38%)
May 22, 2015	19.07	19.28	19.28	19.28	3,867,001	+0.00(+0.00%)
May 21, 2015	19.19	19.40	19.08	19.28	3,908,432	+0.20(+1.07%)
May 20, 2015	18.95	19.21	18.95	19.08	4,027,387	+0.20(+1.05%)
May 19, 2015	19.02	19.07	18.80	18.88	6,546,522	-0.33(-1.70%)
May 18, 2015	19.45	19.49	19.17	19.21	3,328,435	-0.24(-1.22%)
May 15, 2015	19.20	19.49	19.12	19.44	3,787,228	+0.11(+0.60%)
May 14, 2015	19.44	19.56	19.26	19.33	4,624,163	-0.03(-0.13%)
May 13, 2015	19.59	19.63	19.26	19.35	6,544,489	-0.03(-0.17%)
May 12, 2015	19.47	19.70	19.37	19.38	4,251,651	-0.04(-0.23%)
May 11, 2015	19.51	19.57	19.33	19.43	4,077,909	+0.00(+0.00%)
May 08, 2015	19.36	19.64	19.05	19.43	7,329,944	+0.27(+1.43%)
May 07, 2015	19.50	19.54	19.05	19.15	8,900,272	-0.51(-2.60%)
May 06, 2015	19.99	20.11	19.37	19.67	11,829,711	-0.63(-3.09%)
May 05, 2015	20.87	21.01	20.20	20.29	5,731,693	-0.36(-1.73%)
May 04, 2015	20.70	20.77	20.47	20.65	6,620,500	+0.06(+0.28%)

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.