Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	15.77	15.95	15.41	15.59	4,434,240	+0.35(+2.31%)
Jul 30, 2015	16.12	16.12	15.08	15.24	5,594,149	-1.23(-7.45%)
Jul 29, 2015	16.26	16.66	16.01	16.47	4,842,890	+0.18(+1.08%)
Jul 28, 2015	16.44	16.64	16.23	16.29	3,954,621	+0.11(+0.65%)
Jul 27, 2015	16.59	17.31	16.01	16.18	5,479,333	-0.64(-3.81%)
Jul 24, 2015	15.59	16.87	15.41	16.82	7,762,450	+1.06(+6.70%)
Jul 23, 2015	16.52	16.55	15.66	15.77	4,932,415	-0.63(-3.82%)
Jul 22, 2015	16.18	16.80	15.89	16.39	5,425,572	-0.05(-0.30%)
Jul 21, 2015	16.37	17.19	16.24	16.44	3,897,867	+0.44(+2.73%)
Jul 20, 2015	16.63	16.85	15.95	16.01	5,202,896	-1.72(-9.70%)
Jul 17, 2015	18.61	18.61	17.66	17.73	4,511,738	-1.06(-5.66%)
Jul 16, 2015	18.87	18.94	18.59	18.79	2,611,009	-0.19(-1.00%)
Jul 15, 2015	19.05	19.26	18.85	18.98	2,221,966	-0.34(-1.75%)
Jul 14, 2015	19.23	19.76	19.23	19.32	2,285,674	+0.00(+0.00%)
Jul 13, 2015	19.42	19.54	18.87	19.32	3,840,739	-0.38(-1.93%)
Jul 10, 2015	20.09	20.18	19.54	19.70	2,850,936	-0.44(-2.20%)
Jul 09, 2015	20.55	20.55	19.95	20.14	1,763,893	+0.01(+0.07%)
Jul 08, 2015	20.25	20.64	20.00	20.13	2,171,753	+0.10(+0.49%)
Jul 07, 2015	20.42	20.45	19.83	20.03	3,957,850	-0.93(-4.44%)
Jul 06, 2015	19.88	21.21	19.84	20.96	4,109,168	+0.93(+4.64%)
Jul 02, 2015	19.64	20.03	20.03	20.03	2,283,157	+0.55(+2.82%)
Jul 01, 2015	19.94	20.04	19.45	19.48	2,858,250	-0.51(-2.54%)
Jun 30, 2015	20.27	20.38	19.83	19.99	3,066,211	-0.47(-2.31%)
Jun 29, 2015	20.57	20.87	20.27	20.46	1,904,866	-0.08(-0.41%)
Jun 26, 2015	20.76	20.84	20.47	20.54	2,766,366	-0.30(-1.42%)
Jun 25, 2015	21.16	21.28	20.73	20.84	1,658,286	-0.32(-1.53%)
Jun 24, 2015	21.15	21.43	21.02	21.16	1,488,493	-0.04(-0.20%)
Jun 23, 2015	21.14	21.41	21.10	21.21	1,257,417	-0.08(-0.36%)
Jun 22, 2015	21.55	21.71	21.26	21.28	2,105,320	-0.52(-2.39%)
Jun 19, 2015	22.14	22.47	21.66	21.81	3,710,559	-0.68(-3.04%)
Jun 18, 2015	22.28	22.65	22.21	22.49	2,961,960	+0.67(+3.07%)
Jun 17, 2015	21.25	21.86	21.00	21.82	3,450,392	+0.51(+2.38%)
Jun 16, 2015	21.76	21.81	21.25	21.31	2,317,961	-0.58(-2.64%)
Jun 15, 2015	21.71	22.24	21.65	21.89	1,804,507	+0.13(+0.58%)
Jun 12, 2015	21.80	22.17	21.63	21.76	1,565,253	-0.22(-0.99%)
Jun 11, 2015	22.08	22.12	21.78	21.98	2,257,033	-0.27(-1.23%)
Jun 10, 2015	22.38	22.50	22.02	22.26	1,893,398	+0.46(+2.10%)
Jun 09, 2015	22.30	22.48	21.78	21.80	2,548,831	-0.32(-1.46%)
Jun 08, 2015	21.84	22.21	21.78	22.12	2,630,232	+0.40(+1.85%)
Jun 05, 2015	21.90	22.07	21.43	21.72	2,832,415	-0.59(-2.65%)
Jun 04, 2015	22.05	22.39	22.02	22.31	1,709,780	-0.12(-0.53%)
Jun 03, 2015	22.79	22.88	22.17	22.43	3,028,874	-0.53(-2.30%)
Jun 02, 2015	22.86	23.12	22.69	22.96	2,123,776	+0.35(+1.53%)
Jun 01, 2015	22.88	23.12	22.47	22.62	1,554,424	-0.05(-0.22%)
May 29, 2015	22.48	22.88	22.43	22.67	1,872,133	+0.06(+0.28%)
May 28, 2015	21.97	22.66	21.78	22.60	2,345,009	+0.63(+2.85%)
May 27, 2015	21.76	22.03	21.44	21.97	2,054,649	+0.20(+0.90%)
May 26, 2015	22.08	22.20	21.48	21.78	3,069,353	-1.02(-4.49%)
May 22, 2015	22.78	22.80	22.80	22.80	1,675,805	-0.09(-0.40%)
May 21, 2015	22.96	23.07	22.59	22.89	1,340,488	-0.08(-0.37%)
May 20, 2015	22.91	23.45	22.70	22.98	2,148,248	+0.20(+0.89%)
May 19, 2015	23.39	23.45	22.76	22.77	3,789,587	-1.02(-4.27%)
May 18, 2015	23.60	24.05	23.39	23.79	1,962,663	+0.31(+1.31%)
May 15, 2015	23.45	23.85	23.31	23.48	2,750,695	-0.31(-1.30%)
May 14, 2015	24.03	24.44	23.61	23.79	2,732,071	-0.11(-0.44%)
May 13, 2015	23.89	24.35	23.79	23.89	4,155,953	+0.43(+1.85%)
May 12, 2015	22.88	23.64	22.80	23.46	4,188,720	+0.77(+3.40%)
May 11, 2015	22.23	22.72	22.17	22.69	2,755,710	+0.49(+2.21%)
May 08, 2015	22.05	22.46	21.93	22.20	2,594,553	+0.21(+0.96%)
May 07, 2015	21.09	22.00	21.09	21.99	3,157,862	+0.52(+2.41%)
May 06, 2015	22.49	22.51	21.32	21.47	4,415,824	-0.81(-3.62%)
May 05, 2015	22.48	22.70	21.95	22.28	4,059,645	+0.16(+0.73%)
May 04, 2015	22.69	22.96	22.03	22.11	3,256,686	-0.11(-0.50%)

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.