Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	19.64	19.65	18.12	18.16	56,126,132	-1.36(-6.99%)
Jul 30, 2015	19.38	19.72	19.10	19.53	31,842,704	+0.03(+0.15%)
Jul 29, 2015	19.61	20.18	19.30	19.50	42,349,040	+0.12(+0.61%)
Jul 28, 2015	18.01	19.70	17.86	19.38	52,770,252	+1.60(+9.00%)
Jul 27, 2015	17.76	18.32	17.24	17.78	28,106,500	-0.22(-1.20%)
Jul 24, 2015	18.25	18.35	17.73	18.00	21,979,082	-0.35(-1.92%)
Jul 23, 2015	17.99	18.58	17.96	18.35	33,427,506	+0.69(+3.89%)
Jul 22, 2015	18.18	18.28	17.52	17.66	44,461,072	-0.86(-4.66%)
Jul 21, 2015	18.49	18.75	18.16	18.53	29,890,690	-0.01(-0.05%)
Jul 20, 2015	19.70	19.70	18.42	18.54	42,777,804	-1.21(-6.11%)
Jul 17, 2015	19.16	19.86	19.01	19.74	34,731,856	+0.50(+2.60%)
Jul 16, 2015	18.89	19.37	18.73	19.24	35,369,764	+0.71(+3.81%)
Jul 15, 2015	19.12	19.28	18.42	18.54	42,769,664	-0.71(-3.67%)
Jul 14, 2015	19.39	19.47	18.64	19.24	105,849,328	+1.96(+11.36%)
Jul 13, 2015	17.50	17.52	17.06	17.28	36,445,832	+0.04(+0.23%)
Jul 10, 2015	17.01	17.32	16.83	17.24	24,746,376	+0.41(+2.45%)
Jul 09, 2015	17.54	17.67	16.82	16.83	47,973,040	-0.47(-2.72%)
Jul 08, 2015	17.62	17.64	17.16	17.30	31,486,934	-0.56(-3.13%)
Jul 07, 2015	17.79	18.02	17.04	17.86	47,176,872	-0.12(-0.66%)
Jul 06, 2015	18.49	18.62	17.89	17.98	38,596,464	-0.74(-3.93%)
Jul 02, 2015	18.48	18.71	18.71	18.71	26,677,776	+0.28(+1.54%)
Jul 01, 2015	18.69	18.74	18.28	18.43	25,502,972	-0.06(-0.32%)
Jun 30, 2015	18.54	18.74	18.20	18.49	35,345,960	+0.11(+0.59%)
Jun 29, 2015	18.98	19.23	18.25	18.38	50,060,728	-0.91(-4.73%)
Jun 26, 2015	19.89	20.21	19.07	19.29	151,854,592	-4.28(-18.15%)
Jun 25, 2015	23.68	23.79	23.21	23.57	38,963,516	-0.04(-0.17%)
Jun 24, 2015	23.98	24.03	23.55	23.61	21,643,732	-0.42(-1.76%)
Jun 23, 2015	24.17	24.39	23.92	24.03	16,470,470	-0.14(-0.57%)
Jun 22, 2015	23.69	24.25	23.55	24.17	26,729,908	+0.16(+0.65%)
Jun 19, 2015	24.34	24.50	24.00	24.01	26,077,696	+0.00(+0.02%)
Jun 18, 2015	24.18	24.36	23.97	24.01	21,982,144	-0.01(-0.06%)
Jun 17, 2015	23.84	24.22	23.78	24.02	18,294,216	+0.24(+0.99%)
Jun 16, 2015	23.60	23.86	23.43	23.79	19,535,862	+0.00(+0.00%)
Jun 15, 2015	23.77	23.79	23.26	23.79	45,025,052	-0.87(-3.54%)
Jun 12, 2015	24.42	24.90	24.31	24.66	21,527,104	+0.11(+0.44%)
Jun 11, 2015	24.73	24.91	24.50	24.55	26,278,694	-0.17(-0.67%)
Jun 10, 2015	25.04	25.11	24.56	24.72	24,256,700	+0.00(+0.00%)
Jun 09, 2015	25.42	25.46	24.47	24.72	40,577,128	-0.72(-2.82%)
Jun 08, 2015	26.01	26.13	25.32	25.43	23,682,792	-0.66(-2.52%)
Jun 05, 2015	26.49	26.49	26.00	26.09	16,901,970	-0.39(-1.46%)
Jun 04, 2015	26.40	26.73	26.21	26.48	22,608,620	-0.09(-0.35%)
Jun 03, 2015	27.48	27.48	26.50	26.57	30,180,332	-0.70(-2.55%)
Jun 02, 2015	27.83	27.88	27.25	27.27	18,563,500	-0.62(-2.22%)
Jun 01, 2015	27.44	28.00	27.29	27.89	20,590,810	+0.48(+1.75%)
May 29, 2015	27.89	27.89	27.41	27.41	18,803,458	-0.34(-1.24%)
May 28, 2015	27.66	28.08	27.58	27.75	19,020,466	+0.15(+0.53%)
May 27, 2015	26.92	27.89	26.88	27.60	23,888,416	+0.79(+2.96%)
May 26, 2015	26.71	26.97	26.52	26.81	15,251,931	-0.01(-0.04%)
May 22, 2015	26.72	26.82	26.82	26.82	20,748,928	+0.42(+1.60%)
May 21, 2015	26.12	26.63	25.85	26.40	17,587,000	+0.30(+1.17%)
May 20, 2015	25.97	26.48	25.76	26.09	23,301,624	+0.27(+1.06%)
May 19, 2015	26.33	26.43	25.57	25.82	19,891,460	-0.44(-1.68%)
May 18, 2015	25.67	26.33	25.55	26.26	20,532,568	+0.42(+1.63%)
May 15, 2015	26.03	26.10	25.52	25.84	26,358,552	-0.35(-1.35%)
May 14, 2015	26.82	27.00	25.97	26.19	32,809,696	-0.49(-1.84%)
May 13, 2015	26.83	27.14	26.57	26.68	17,864,910	+0.31(+1.19%)
May 12, 2015	27.03	27.06	26.36	26.37	19,868,934	-0.86(-3.17%)
May 11, 2015	26.62	27.56	26.36	27.23	25,060,630	+0.56(+2.10%)
May 08, 2015	26.86	26.92	26.26	26.67	35,622,632	-0.09(-0.33%)
May 07, 2015	27.28	27.38	26.39	26.76	30,253,926	-0.71(-2.57%)
May 06, 2015	27.69	27.77	26.93	27.47	20,146,966	-0.05(-0.18%)
May 05, 2015	27.74	27.82	27.31	27.51	19,715,940	-0.62(-2.20%)
May 04, 2015	28.53	28.60	27.96	28.13	14,172,997	-0.31(-1.10%)

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.