Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	13.91	13.94	13.03	13.11	13,329,940	-0.68(-4.95%)
Jul 30, 2015	14.32	14.42	13.61	13.79	14,302,714	-0.50(-3.53%)
Jul 29, 2015	13.61	14.54	13.56	14.30	15,301,223	+0.34(+2.41%)
Jul 28, 2015	13.16	14.03	12.97	13.96	15,460,192	+1.00(+7.70%)
Jul 27, 2015	12.89	13.17	12.62	12.96	12,011,563	-0.15(-1.13%)
Jul 24, 2015	13.33	13.33	12.87	13.11	13,011,392	-0.41(-3.00%)
Jul 23, 2015	13.31	13.68	13.00	13.52	11,950,975	+0.50(+3.88%)
Jul 22, 2015	13.12	13.38	12.91	13.01	12,960,820	-0.19(-1.42%)
Jul 21, 2015	13.46	13.74	13.07	13.20	12,520,145	+0.00(+0.00%)
Jul 20, 2015	13.37	13.44	13.02	13.20	12,877,358	-0.13(-0.96%)
Jul 17, 2015	14.39	14.39	13.31	13.33	21,900,424	-1.12(-7.73%)
Jul 16, 2015	14.46	14.93	14.27	14.44	16,064,293	+0.10(+0.69%)
Jul 15, 2015	14.70	14.98	14.17	14.35	14,653,497	-0.59(-3.97%)
Jul 14, 2015	14.79	15.28	14.72	14.94	10,609,523	+0.21(+1.41%)
Jul 13, 2015	14.60	14.83	14.36	14.73	8,015,200	+0.28(+1.91%)
Jul 10, 2015	15.05	15.14	14.30	14.45	14,839,813	-0.43(-2.86%)
Jul 09, 2015	15.25	15.44	14.86	14.88	8,906,836	-0.10(-0.66%)
Jul 08, 2015	15.19	15.47	14.81	14.98	9,838,378	-0.57(-3.69%)
Jul 07, 2015	14.70	15.70	14.17	15.55	16,979,770	+0.80(+5.43%)
Jul 06, 2015	15.01	15.11	14.61	14.75	11,616,857	-0.66(-4.30%)
Jul 02, 2015	15.56	15.41	15.41	15.41	6,940,269	+0.00(+0.00%)
Jul 01, 2015	15.81	15.85	15.05	15.41	14,176,447	-0.52(-3.29%)
Jun 30, 2015	16.01	16.17	15.75	15.94	8,021,106	+0.17(+1.07%)
Jun 29, 2015	15.93	16.51	15.75	15.77	10,699,717	-0.54(-3.33%)
Jun 26, 2015	15.80	16.33	15.62	16.31	8,745,593	+0.49(+3.12%)
Jun 25, 2015	16.38	16.42	15.70	15.82	10,219,772	-0.62(-3.79%)
Jun 24, 2015	16.60	16.87	16.39	16.44	6,082,818	-0.34(-2.00%)
Jun 23, 2015	16.85	17.28	16.75	16.78	7,615,746	+0.03(+0.18%)
Jun 22, 2015	16.62	17.03	16.35	16.75	8,050,719	+0.29(+1.74%)
Jun 19, 2015	16.73	17.00	16.38	16.46	12,769,614	-0.32(-1.89%)
Jun 18, 2015	17.32	17.38	16.61	16.78	11,427,587	-0.50(-2.92%)
Jun 17, 2015	17.62	17.91	17.23	17.28	7,884,192	-0.08(-0.46%)
Jun 16, 2015	17.14	17.65	17.14	17.36	4,831,977	-0.05(-0.28%)
Jun 15, 2015	17.24	17.62	16.94	17.41	8,695,077	-0.16(-0.90%)
Jun 12, 2015	17.89	17.90	17.28	17.57	10,330,935	-0.36(-1.99%)
Jun 11, 2015	18.72	18.74	17.79	17.92	14,239,256	-0.94(-4.98%)
Jun 10, 2015	19.17	19.22	18.66	18.86	8,450,712	+0.34(+1.81%)
Jun 09, 2015	19.08	19.38	18.51	18.53	8,327,140	-0.38(-1.99%)
Jun 08, 2015	18.70	19.24	18.69	18.90	6,121,188	-0.05(-0.26%)
Jun 05, 2015	18.32	19.12	18.17	18.95	8,680,309	+0.61(+3.34%)
Jun 04, 2015	18.74	18.94	18.25	18.34	8,109,942	-0.49(-2.62%)
Jun 03, 2015	18.96	19.37	18.72	18.83	6,143,807	-0.23(-1.19%)
Jun 02, 2015	18.73	19.52	18.65	19.06	9,321,904	+0.69(+3.77%)
Jun 01, 2015	18.67	18.84	18.10	18.37	9,114,222	-0.27(-1.43%)
May 29, 2015	18.61	19.03	18.60	18.64	8,630,335	-0.16(-0.84%)
May 28, 2015	19.01	19.03	18.44	18.79	9,501,243	-0.29(-1.50%)
May 27, 2015	18.77	19.22	18.60	19.08	8,056,864	-0.01(-0.05%)
May 26, 2015	19.47	19.65	18.94	19.09	8,944,506	-0.83(-4.17%)
May 22, 2015	19.45	19.92	19.92	19.92	6,366,069	+0.06(+0.30%)
May 21, 2015	19.49	19.96	19.42	19.86	11,210,310	+0.82(+4.31%)
May 20, 2015	18.98	19.21	18.75	19.04	9,594,124	+0.29(+1.53%)
May 19, 2015	19.35	19.46	18.55	18.76	18,365,660	-1.17(-5.86%)
May 18, 2015	20.72	20.73	19.73	19.92	16,354,739	-0.63(-3.08%)
May 15, 2015	20.07	21.16	19.79	20.55	14,041,074	-0.02(-0.10%)
May 14, 2015	21.16	21.65	20.19	20.57	17,445,788	-0.57(-2.71%)
May 13, 2015	20.08	21.31	19.85	21.15	20,192,450	+1.17(+5.84%)
May 12, 2015	19.33	20.12	19.24	19.98	13,875,151	+0.63(+3.27%)
May 11, 2015	19.05	19.53	18.86	19.35	9,362,369	+0.31(+1.61%)
May 08, 2015	18.21	19.04	17.85	19.04	18,385,344	+0.94(+5.19%)
May 07, 2015	18.53	18.60	17.41	18.10	21,410,740	-0.67(-3.58%)
May 06, 2015	19.15	19.53	18.58	18.77	14,479,351	+0.01(+0.05%)
May 05, 2015	18.63	19.55	18.59	18.77	24,241,792	+0.56(+3.10%)
May 04, 2015	18.55	18.63	17.84	18.20	12,927,292	-0.42(-2.23%)

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.