Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	17.74	17.84	16.68	16.76	4,390,604	-1.10(-6.18%)
Jul 30, 2015	18.33	18.47	17.62	17.87	4,589,622	-0.50(-2.74%)
Jul 29, 2015	17.45	18.39	17.22	18.37	4,491,315	+0.79(+4.49%)
Jul 28, 2015	17.41	17.81	16.98	17.58	3,082,062	+0.35(+2.00%)
Jul 27, 2015	17.54	17.67	17.16	17.24	3,084,789	-0.59(-3.30%)
Jul 24, 2015	18.36	18.50	17.69	17.83	3,186,677	-0.58(-3.15%)
Jul 23, 2015	18.06	18.54	17.92	18.41	3,476,638	+0.46(+2.57%)
Jul 22, 2015	18.12	18.28	17.85	17.94	4,390,497	-0.36(-1.98%)
Jul 21, 2015	18.37	18.85	18.21	18.31	3,061,625	+0.03(+0.16%)
Jul 20, 2015	18.43	18.53	18.02	18.28	2,981,548	-0.14(-0.75%)
Jul 17, 2015	18.59	18.59	17.93	18.42	3,202,406	-0.21(-1.11%)
Jul 16, 2015	19.13	19.22	18.43	18.62	3,494,327	-0.32(-1.71%)
Jul 15, 2015	19.84	19.95	18.85	18.95	2,988,728	-1.05(-5.25%)
Jul 14, 2015	19.60	20.36	19.45	20.00	2,387,441	+0.42(+2.16%)
Jul 13, 2015	19.40	19.76	19.21	19.57	2,685,522	+0.21(+1.06%)
Jul 10, 2015	19.92	20.09	19.29	19.37	2,434,602	-0.15(-0.75%)
Jul 09, 2015	19.78	19.83	19.43	19.52	2,780,036	+0.24(+1.22%)
Jul 08, 2015	19.97	20.02	18.91	19.28	3,818,048	-0.56(-2.82%)
Jul 07, 2015	19.20	19.97	18.66	19.84	4,165,860	+0.48(+2.48%)
Jul 06, 2015	19.54	19.73	19.25	19.36	2,506,541	-0.69(-3.43%)
Jul 02, 2015	19.80	20.05	20.05	20.05	2,627,259	+0.35(+1.79%)
Jul 01, 2015	20.66	20.71	19.57	19.69	3,334,731	-0.96(-4.66%)
Jun 30, 2015	20.47	20.72	20.35	20.65	3,179,856	+0.34(+1.69%)
Jun 29, 2015	20.18	20.59	20.09	20.31	2,840,946	-0.20(-0.96%)
Jun 26, 2015	20.24	20.61	19.94	20.51	3,667,689	+0.27(+1.31%)
Jun 25, 2015	20.41	20.51	20.06	20.24	2,206,718	-0.18(-0.87%)
Jun 24, 2015	20.86	21.15	20.40	20.42	2,462,616	-0.54(-2.58%)
Jun 23, 2015	20.62	21.15	20.57	20.96	3,299,376	+0.20(+0.95%)
Jun 22, 2015	20.47	20.88	20.16	20.76	1,735,666	+0.34(+1.68%)
Jun 19, 2015	20.91	21.11	20.31	20.42	3,158,792	-0.60(-2.85%)
Jun 18, 2015	21.92	22.02	20.94	21.02	3,354,969	-0.76(-3.47%)
Jun 17, 2015	22.05	22.26	21.63	21.77	1,875,518	-0.04(-0.18%)
Jun 16, 2015	21.70	21.96	21.57	21.81	2,051,476	+0.09(+0.41%)
Jun 15, 2015	21.87	22.07	21.61	21.72	2,371,839	-0.49(-2.21%)
Jun 12, 2015	22.41	22.46	22.11	22.22	1,672,599	-0.38(-1.69%)
Jun 11, 2015	22.64	22.72	22.40	22.60	2,055,905	-0.06(-0.26%)
Jun 10, 2015	22.58	22.92	22.30	22.66	2,271,914	+0.64(+2.90%)
Jun 09, 2015	22.73	22.94	21.96	22.02	2,765,197	-0.44(-1.97%)
Jun 08, 2015	22.52	22.89	22.24	22.46	2,249,841	-0.15(-0.65%)
Jun 05, 2015	21.99	22.86	21.86	22.61	2,334,796	+0.46(+2.08%)
Jun 04, 2015	22.85	22.86	22.13	22.15	2,914,246	-0.93(-4.04%)
Jun 03, 2015	22.83	23.33	22.70	23.08	2,569,634	+0.22(+0.94%)
Jun 02, 2015	22.74	23.26	22.44	22.86	3,784,716	+0.27(+1.22%)
Jun 01, 2015	22.75	22.76	22.18	22.59	3,481,819	-0.08(-0.35%)
May 29, 2015	22.60	22.92	22.39	22.67	9,897,836	+0.12(+0.52%)
May 28, 2015	22.56	22.65	22.14	22.55	3,098,480	-0.10(-0.43%)
May 27, 2015	22.17	22.73	21.89	22.65	3,082,694	+0.42(+1.90%)
May 26, 2015	22.74	22.74	21.95	22.23	4,581,247	-0.83(-3.62%)
May 22, 2015	22.83	23.06	23.06	23.06	1,948,517	-0.14(-0.59%)
May 21, 2015	22.27	23.40	22.26	23.20	2,473,124	+0.99(+4.46%)
May 20, 2015	22.39	22.42	21.96	22.21	3,291,915	-0.02(-0.09%)
May 19, 2015	22.93	22.94	21.94	22.23	3,655,204	-1.07(-4.59%)
May 18, 2015	23.64	23.64	22.73	23.30	2,964,426	-0.40(-1.70%)
May 15, 2015	23.55	23.88	23.07	23.70	2,846,304	+0.11(+0.46%)
May 14, 2015	24.24	24.33	23.51	23.59	3,267,654	-0.24(-0.99%)
May 13, 2015	24.36	24.36	23.66	23.83	2,260,060	-0.09(-0.37%)
May 12, 2015	23.68	24.11	23.16	23.91	1,944,589	+0.36(+1.54%)
May 11, 2015	24.24	24.25	23.18	23.55	3,321,542	-0.71(-2.91%)
May 08, 2015	23.98	24.34	23.34	24.26	3,891,690	+0.59(+2.49%)
May 07, 2015	24.73	24.73	23.43	23.67	3,937,784	-1.32(-5.27%)
May 06, 2015	25.63	25.87	24.74	24.98	3,023,209	-0.16(-0.62%)
May 05, 2015	26.08	26.46	25.12	25.14	3,431,364	-0.54(-2.10%)
May 04, 2015	25.94	25.99	25.09	25.68	2,703,584	-0.12(-0.46%)

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.