Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	14.30	14.50	13.86	13.91	4,683,244	-0.47(-3.27%)
Jul 30, 2015	15.46	15.61	14.37	14.38	4,078,911	-1.03(-6.68%)
Jul 29, 2015	15.00	15.50	14.99	15.41	2,756,026	+0.52(+3.49%)
Jul 28, 2015	14.66	14.97	14.35	14.89	1,878,977	+0.36(+2.48%)
Jul 27, 2015	14.53	14.73	14.38	14.53	2,900,585	-0.31(-2.09%)
Jul 24, 2015	15.19	15.19	14.61	14.84	2,248,789	-0.42(-2.75%)
Jul 23, 2015	15.14	15.31	15.00	15.26	1,990,348	+0.11(+0.73%)
Jul 22, 2015	15.37	15.37	15.04	15.15	1,164,151	-0.34(-2.19%)
Jul 21, 2015	15.49	15.71	15.32	15.49	1,912,856	+0.01(+0.06%)
Jul 20, 2015	15.68	15.90	15.43	15.48	1,968,327	-0.29(-1.87%)
Jul 17, 2015	15.59	15.81	15.59	15.78	1,786,731	+0.33(+2.10%)
Jul 16, 2015	15.36	15.56	15.27	15.45	1,097,413	+0.26(+1.71%)
Jul 15, 2015	15.54	15.56	15.02	15.19	2,711,984	-0.28(-1.81%)
Jul 14, 2015	15.23	15.70	15.23	15.47	1,609,725	+0.14(+0.91%)
Jul 13, 2015	14.99	15.49	14.74	15.33	3,072,434	+0.48(+3.23%)
Jul 10, 2015	15.15	15.25	14.75	14.85	1,466,942	+0.04(+0.27%)
Jul 09, 2015	14.85	15.15	14.75	14.81	2,765,277	+0.34(+2.35%)
Jul 08, 2015	14.58	14.86	14.45	14.47	1,861,353	-0.46(-3.08%)
Jul 07, 2015	14.78	15.01	13.90	14.93	4,662,665	+0.02(+0.13%)
Jul 06, 2015	15.14	15.33	14.82	14.91	2,573,523	-0.47(-3.06%)
Jul 02, 2015	15.09	15.38	15.38	15.38	1,685,100	+0.35(+2.33%)
Jul 01, 2015	15.25	15.58	15.00	15.03	2,469,150	-0.19(-1.25%)
Jun 30, 2015	15.13	15.61	14.97	15.22	3,679,734	+0.38(+2.56%)
Jun 29, 2015	15.39	15.41	14.79	14.84	4,167,779	-0.97(-6.14%)
Jun 26, 2015	15.88	15.88	15.38	15.81	5,108,553	-0.09(-0.57%)
Jun 25, 2015	15.97	16.02	15.73	15.90	2,731,232	-0.05(-0.31%)
Jun 24, 2015	15.95	16.05	15.82	15.95	2,698,718	+0.02(+0.13%)
Jun 23, 2015	16.27	16.27	15.86	15.93	4,556,774	-0.33(-2.03%)
Jun 22, 2015	16.85	16.92	16.13	16.26	4,383,194	-0.51(-3.04%)
Jun 19, 2015	16.85	16.91	16.66	16.77	1,705,992	-0.16(-0.95%)
Jun 18, 2015	17.26	17.27	16.79	16.93	2,709,339	-0.21(-1.23%)
Jun 17, 2015	17.23	17.39	17.00	17.14	1,885,992	-0.05(-0.29%)
Jun 16, 2015	17.22	17.48	17.07	17.19	1,709,072	-0.06(-0.35%)
Jun 15, 2015	17.48	17.55	17.15	17.25	1,241,824	-0.38(-2.13%)
Jun 12, 2015	17.40	17.65	17.36	17.62	1,650,334	+0.18(+1.06%)
Jun 11, 2015	17.30	17.48	17.26	17.44	1,029,524	+0.04(+0.23%)
Jun 10, 2015	17.56	18.00	17.38	17.40	1,957,295	+0.04(+0.23%)
Jun 09, 2015	17.27	17.70	16.98	17.36	1,901,863	+0.12(+0.70%)
Jun 08, 2015	17.55	17.73	17.17	17.24	1,196,746	-0.32(-1.82%)
Jun 05, 2015	17.40	17.64	17.14	17.56	1,944,876	-0.01(-0.06%)
Jun 04, 2015	18.02	18.06	17.41	17.57	2,330,444	-0.60(-3.30%)
Jun 03, 2015	18.46	18.47	18.05	18.17	2,973,838	-0.75(-3.99%)
Jun 02, 2015	18.03	19.11	18.01	18.93	2,579,959	+0.86(+4.73%)
Jun 01, 2015	18.13	18.21	17.81	18.07	1,419,028	+0.04(+0.22%)
May 29, 2015	18.48	18.70	18.00	18.03	2,185,172	-0.30(-1.64%)
May 28, 2015	17.79	18.36	17.79	18.33	1,543,114	+0.40(+2.23%)
May 27, 2015	17.98	18.07	17.55	17.93	1,919,046	-0.24(-1.32%)
May 26, 2015	18.44	18.50	18.00	18.17	2,482,957	-0.33(-1.78%)
May 22, 2015	18.62	18.50	18.50	18.50	1,771,700	-0.11(-0.59%)
May 21, 2015	18.56	18.84	18.55	18.61	1,822,872	+0.02(+0.11%)
May 20, 2015	18.65	18.74	18.50	18.59	1,946,794	-0.16(-0.85%)
May 19, 2015	19.08	19.26	18.73	18.75	2,091,681	-0.60(-3.10%)
May 18, 2015	19.00	19.41	18.85	19.35	1,987,573	+0.34(+1.79%)
May 15, 2015	19.38	19.41	18.91	19.01	2,232,615	-0.48(-2.46%)
May 14, 2015	19.17	19.58	19.17	19.49	1,229,241	+0.06(+0.31%)
May 13, 2015	19.49	19.60	19.08	19.43	2,001,317	+0.23(+1.20%)
May 12, 2015	19.31	19.45	19.13	19.20	1,352,902	-0.11(-0.57%)
May 11, 2015	19.69	19.93	19.26	19.31	1,094,722	-0.33(-1.68%)
May 08, 2015	19.18	19.69	19.16	19.64	2,093,189	+0.49(+2.56%)
May 07, 2015	19.53	19.66	19.03	19.15	2,519,007	-0.45(-2.30%)
May 06, 2015	19.90	20.12	19.59	19.60	2,570,963	+0.19(+0.95%)
May 05, 2015	19.61	19.75	19.25	19.41	2,699,546	+0.22(+1.17%)
May 04, 2015	19.62	19.67	19.19	19.19	986,979	-0.38(-1.94%)

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.