Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	18.74	18.96	17.86	18.04	16,137,453	-0.57(-3.09%)
Jul 30, 2015	18.78	19.16	17.90	18.62	24,854,012	+0.05(+0.25%)
Jul 29, 2015	16.95	18.70	16.93	18.57	31,967,452	+2.14(+13.03%)
Jul 28, 2015	15.89	16.45	15.60	16.43	16,098,302	+0.86(+5.54%)
Jul 27, 2015	15.06	15.73	14.53	15.57	14,680,972	+0.51(+3.38%)
Jul 24, 2015	15.66	15.72	14.99	15.06	13,186,789	-0.67(-4.24%)
Jul 23, 2015	15.99	16.47	15.66	15.73	11,344,675	-0.20(-1.28%)
Jul 22, 2015	16.18	16.18	15.58	15.93	9,595,305	-0.47(-2.88%)
Jul 21, 2015	16.40	17.04	16.27	16.40	9,021,462	-0.02(-0.11%)
Jul 20, 2015	16.46	16.51	15.92	16.42	9,372,755	-0.07(-0.45%)
Jul 17, 2015	16.68	17.09	16.26	16.50	12,291,600	-0.19(-1.17%)
Jul 16, 2015	17.28	17.45	16.39	16.69	14,205,729	-0.47(-2.75%)
Jul 15, 2015	18.41	18.43	17.03	17.16	13,341,020	-1.30(-7.03%)
Jul 14, 2015	18.31	18.53	17.85	18.46	5,887,058	+0.03(+0.15%)
Jul 13, 2015	17.73	18.53	17.46	18.43	9,930,441	+0.89(+5.07%)
Jul 10, 2015	17.89	18.01	17.36	17.54	7,966,510	+0.00(+0.00%)
Jul 09, 2015	18.19	18.28	17.52	17.54	9,735,165	-0.21(-1.20%)
Jul 08, 2015	18.22	18.50	17.66	17.76	9,964,092	-0.77(-4.15%)
Jul 07, 2015	17.89	18.94	17.16	18.53	17,464,138	+0.30(+1.63%)
Jul 06, 2015	17.98	18.46	17.90	18.23	6,342,740	-0.10(-0.56%)
Jul 02, 2015	19.04	18.33	18.33	18.33	11,449,569	-0.68(-3.56%)
Jul 01, 2015	19.25	19.47	18.89	19.01	5,433,630	-0.10(-0.53%)
Jun 30, 2015	19.51	19.58	18.78	19.11	9,581,638	-0.26(-1.34%)
Jun 29, 2015	19.77	20.07	19.36	19.37	7,645,716	-0.65(-3.24%)
Jun 26, 2015	20.43	20.43	19.93	20.02	6,801,636	-0.41(-2.00%)
Jun 25, 2015	20.78	20.87	20.30	20.43	5,895,505	-0.34(-1.65%)
Jun 24, 2015	21.27	21.45	20.64	20.77	6,763,841	-0.46(-2.18%)
Jun 23, 2015	20.92	21.44	20.91	21.23	7,515,419	+0.27(+1.28%)
Jun 22, 2015	21.50	21.52	20.93	20.96	8,066,083	-0.48(-2.25%)
Jun 19, 2015	21.57	22.03	21.41	21.44	5,351,008	-0.23(-1.07%)
Jun 18, 2015	21.68	21.90	21.25	21.68	6,714,835	-0.12(-0.55%)
Jun 17, 2015	21.72	21.87	21.00	21.80	8,547,098	+0.11(+0.51%)
Jun 16, 2015	21.50	21.78	21.32	21.69	5,350,274	+0.08(+0.39%)
Jun 15, 2015	22.52	22.52	21.54	21.60	10,581,778	-1.16(-5.09%)
Jun 12, 2015	22.42	22.78	22.14	22.76	5,111,408	+0.28(+1.24%)
Jun 11, 2015	22.54	22.81	22.33	22.48	4,345,310	-0.10(-0.45%)
Jun 10, 2015	23.32	23.38	22.35	22.58	8,350,922	-0.29(-1.26%)
Jun 09, 2015	22.87	23.32	22.78	22.87	5,360,047	+0.06(+0.28%)
Jun 08, 2015	23.09	23.38	22.74	22.81	4,664,119	-0.27(-1.16%)
Jun 05, 2015	23.53	23.68	22.96	23.08	6,276,557	-0.60(-2.54%)
Jun 04, 2015	23.60	24.10	23.45	23.68	4,693,590	-0.08(-0.35%)
Jun 03, 2015	23.84	24.98	23.54	23.76	12,962,761	-0.13(-0.54%)
Jun 02, 2015	22.28	23.96	22.28	23.89	10,993,404	+1.75(+7.91%)
Jun 01, 2015	22.58	22.62	22.11	22.14	7,248,869	-0.47(-2.09%)
May 29, 2015	22.64	23.06	22.59	22.61	7,142,398	-0.02(-0.08%)
May 28, 2015	22.57	22.78	22.34	22.63	4,921,109	-0.20(-0.89%)
May 27, 2015	22.57	23.06	22.44	22.83	5,340,841	+0.20(+0.90%)
May 26, 2015	22.97	23.18	22.46	22.63	6,311,977	-0.57(-2.44%)
May 22, 2015	22.06	23.20	23.20	23.20	12,653,895	+1.04(+4.68%)
May 21, 2015	22.60	22.69	22.02	22.16	7,132,093	-0.49(-2.17%)
May 20, 2015	22.84	22.84	21.99	22.65	7,239,191	+0.12(+0.53%)
May 19, 2015	23.37	23.44	22.39	22.53	8,363,166	-1.08(-4.59%)
May 18, 2015	23.88	24.12	23.55	23.61	6,305,264	-0.55(-2.26%)
May 15, 2015	24.14	24.27	23.81	24.16	6,192,361	+0.03(+0.12%)
May 14, 2015	24.84	25.11	23.95	24.13	9,513,808	-0.27(-1.10%)
May 13, 2015	23.97	24.68	23.88	24.40	7,139,554	+0.49(+2.05%)
May 12, 2015	23.77	24.63	23.77	23.91	11,443,371	+0.20(+0.86%)
May 11, 2015	22.68	23.85	22.60	23.71	8,877,421	+1.21(+5.40%)
May 08, 2015	22.28	22.65	21.97	22.49	6,881,484	+0.47(+2.14%)
May 07, 2015	22.16	22.16	21.46	22.02	6,867,789	-0.24(-1.08%)
May 06, 2015	22.37	22.83	22.08	22.26	7,840,821	+0.06(+0.25%)
May 05, 2015	22.18	22.68	22.13	22.21	8,336,950	+0.25(+1.14%)
May 04, 2015	21.71	22.27	21.65	21.96	9,222,378	+0.44(+2.06%)

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.