Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	15.00	15.02	14.86	14.87	80,764,560	-0.21(-1.38%)
Jul 30, 2015	15.14	15.21	15.01	15.08	78,941,920	+3.28(+27.77%)
Jul 29, 2015	11.92	11.98	11.66	11.80	115,865,656	-3.07(-20.64%)
Jul 28, 2015	14.80	14.88	14.64	14.87	98,775,032	+0.17(+1.19%)
Jul 27, 2015	14.69	14.79	14.56	14.70	112,066,696	-0.19(-1.29%)
Jul 24, 2015	15.12	15.16	14.84	14.89	103,832,864	-0.23(-1.54%)
Jul 23, 2015	15.30	15.33	15.04	15.12	124,607,400	-0.22(-1.46%)
Jul 22, 2015	15.00	15.37	15.00	15.35	132,451,776	+0.31(+2.05%)
Jul 21, 2015	15.06	15.11	14.99	15.04	76,607,024	-0.03(-0.22%)
Jul 20, 2015	15.10	15.16	15.04	15.07	86,486,984	+0.02(+0.11%)
Jul 17, 2015	14.94	15.10	14.88	15.05	116,493,472	+0.12(+0.84%)
Jul 16, 2015	14.90	15.03	14.86	14.93	140,684,128	+0.22(+1.53%)
Jul 15, 2015	14.58	14.85	14.55	14.71	207,980,800	+0.46(+3.21%)
Jul 14, 2015	14.08	14.26	14.02	14.25	84,091,824	+0.09(+0.65%)
Jul 13, 2015	14.12	14.18	14.06	14.16	81,658,088	+0.27(+1.92%)
Jul 10, 2015	13.97	14.01	13.86	13.89	87,723,656	+0.18(+1.34%)
Jul 09, 2015	13.75	13.91	13.68	13.71	97,983,776	+0.19(+1.42%)
Jul 08, 2015	13.66	13.72	13.49	13.52	99,743,712	-0.37(-2.64%)
Jul 07, 2015	14.06	14.08	13.59	13.88	138,768,112	-0.21(-1.48%)
Jul 06, 2015	13.96	14.15	13.90	14.09	70,574,088	-0.07(-0.53%)
Jul 02, 2015	14.27	14.16	14.16	14.16	77,830,504	-0.16(-1.10%)
Jul 01, 2015	14.35	14.40	14.21	14.32	74,913,480	+0.17(+1.18%)
Jun 30, 2015	14.21	14.25	14.02	14.16	107,040,816	+0.11(+0.77%)
Jun 29, 2015	14.25	14.35	14.02	14.05	118,471,896	-0.43(-2.99%)
Jun 26, 2015	14.54	14.57	14.43	14.48	75,839,896	+0.03(+0.23%)
Jun 25, 2015	14.61	14.65	14.43	14.45	71,801,616	-0.10(-0.69%)
Jun 24, 2015	14.58	14.71	14.51	14.55	71,002,000	-0.15(-1.02%)
Jun 23, 2015	14.61	14.74	14.61	14.70	76,769,720	+0.17(+1.14%)
Jun 22, 2015	14.44	14.58	14.43	14.53	70,271,664	+0.25(+1.75%)
Jun 19, 2015	14.37	14.46	14.24	14.28	100,263,512	-0.17(-1.21%)
Jun 18, 2015	14.43	14.47	14.32	14.46	117,325,504	+0.01(+0.06%)
Jun 17, 2015	14.63	14.63	14.39	14.45	106,636,384	-0.15(-1.03%)
Jun 16, 2015	14.52	14.61	14.45	14.60	56,830,608	+0.07(+0.46%)
Jun 15, 2015	14.41	14.56	14.35	14.53	81,811,960	+3.39(+30.42%)
Jun 12, 2015	11.16	11.25	10.91	11.14	63,899,772	-3.41(-23.41%)
Jun 11, 2015	14.66	14.71	14.51	14.55	92,804,728	-0.08(-0.57%)
Jun 10, 2015	14.46	14.66	14.44	14.63	123,388,880	+0.23(+1.62%)
Jun 09, 2015	14.18	14.43	14.14	14.40	98,666,264	+0.19(+1.35%)
Jun 08, 2015	14.36	14.41	14.18	14.21	83,819,416	-0.09(-0.64%)
Jun 05, 2015	14.17	14.43	14.12	14.30	143,174,752	+0.34(+2.44%)
Jun 04, 2015	14.03	14.12	13.91	13.96	73,321,552	-0.12(-0.89%)
Jun 03, 2015	13.87	14.16	13.92	14.08	107,717,520	+0.22(+1.56%)
Jun 02, 2015	13.70	13.90	13.68	13.87	78,983,488	+0.14(+1.03%)
Jun 01, 2015	13.75	13.80	13.66	13.72	75,876,688	+0.04(+0.30%)
May 29, 2015	13.82	13.82	13.66	13.68	89,555,496	-0.14(-1.02%)
May 28, 2015	13.87	13.87	13.75	13.82	73,476,352	-0.06(-0.42%)
May 27, 2015	13.73	13.89	13.72	13.88	84,410,752	+0.20(+1.46%)
May 26, 2015	13.87	13.87	13.62	13.68	120,613,208	-0.21(-1.49%)
May 22, 2015	13.87	13.89	13.89	13.89	56,715,660	+0.02(+0.12%)
May 21, 2015	13.86	13.89	13.73	13.87	62,762,804	-0.01(-0.06%)
May 20, 2015	13.92	13.97	13.79	13.88	81,571,176	-0.02(-0.18%)
May 19, 2015	13.76	13.92	13.75	13.91	107,453,840	+0.22(+1.57%)
May 18, 2015	13.53	13.72	13.53	13.69	61,568,192	+0.13(+0.98%)
May 15, 2015	13.70	13.70	13.52	13.56	66,247,924	-0.14(-1.03%)
May 14, 2015	13.71	13.76	13.64	13.70	66,789,472	+0.04(+0.30%)
May 13, 2015	13.63	13.70	13.57	13.66	57,022,876	+0.03(+0.24%)
May 12, 2015	13.65	13.67	13.56	13.62	71,879,272	-0.05(-0.36%)
May 11, 2015	13.64	13.75	13.62	13.67	67,778,616	+0.03(+0.24%)
May 08, 2015	13.53	13.65	13.45	13.64	104,107,344	+0.17(+1.29%)
May 07, 2015	13.46	13.54	13.34	13.47	88,972,080	-0.04(-0.31%)
May 06, 2015	13.57	13.67	13.33	13.51	116,246,224	-0.05(-0.37%)
May 05, 2015	13.62	13.77	13.54	13.56	127,910,760	-0.07(-0.55%)
May 04, 2015	13.38	13.64	13.37	13.63	92,317,832	+0.27(+2.05%)

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.