Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	13.83	14.00	13.55	13.62	1,578,550	-0.21(-1.50%)
Jul 30, 2015	13.95	14.03	13.78	13.83	476,068	-0.18(-1.28%)
Jul 29, 2015	14.03	14.14	13.89	14.01	433,095	-0.02(-0.13%)
Jul 28, 2015	14.05	14.12	13.77	14.03	603,363	+0.06(+0.41%)
Jul 27, 2015	14.26	14.30	13.91	13.97	636,514	-0.33(-2.31%)
Jul 24, 2015	14.68	14.75	14.23	14.30	895,109	-0.44(-3.01%)
Jul 23, 2015	14.86	15.01	14.69	14.74	377,669	-0.01(-0.06%)
Jul 22, 2015	14.62	14.86	14.62	14.75	336,074	+0.09(+0.58%)
Jul 21, 2015	14.72	14.78	14.54	14.67	333,990	-0.11(-0.77%)
Jul 20, 2015	14.80	14.95	14.66	14.78	542,529	+0.03(+0.19%)
Jul 17, 2015	14.86	14.89	14.66	14.75	358,473	-0.09(-0.64%)
Jul 16, 2015	14.93	14.95	14.78	14.85	339,090	-0.08(-0.51%)
Jul 15, 2015	15.19	15.21	14.86	14.92	873,565	-0.20(-1.31%)
Jul 14, 2015	14.95	15.21	14.91	15.12	570,589	+0.16(+1.07%)
Jul 13, 2015	14.72	15.09	14.65	14.96	885,114	-0.25(-1.61%)
Jul 10, 2015	15.13	15.25	15.13	15.21	382,655	+0.27(+1.83%)
Jul 09, 2015	15.01	15.06	14.88	14.93	511,168	+0.08(+0.57%)
Jul 08, 2015	15.11	15.17	14.77	14.85	467,194	-0.39(-2.54%)
Jul 07, 2015	15.38	15.52	15.06	15.23	685,151	-0.12(-0.80%)
Jul 06, 2015	15.04	15.36	15.03	15.36	793,362	+0.19(+1.24%)
Jul 02, 2015	15.57	15.17	15.17	15.17	617,903	-0.34(-2.19%)
Jul 01, 2015	15.42	15.58	15.39	15.51	1,022,339	+0.22(+1.42%)
Jun 30, 2015	15.33	15.44	15.23	15.29	795,554	+0.10(+0.68%)
Jun 29, 2015	15.39	15.69	15.16	15.19	1,193,126	-0.37(-2.37%)
Jun 26, 2015	16.05	16.11	15.54	15.55	3,331,205	-0.45(-2.83%)
Jun 25, 2015	15.54	16.23	15.49	16.01	2,809,347	+0.51(+3.29%)
Jun 24, 2015	15.73	15.82	15.39	15.50	1,107,945	-0.25(-1.62%)
Jun 23, 2015	15.77	15.88	15.73	15.75	913,637	+0.00(+0.00%)
Jun 22, 2015	15.60	15.89	15.60	15.75	810,348	+0.28(+1.83%)
Jun 19, 2015	15.57	15.77	15.46	15.47	1,292,942	-0.08(-0.55%)
Jun 18, 2015	15.30	15.63	15.25	15.55	677,535	+0.28(+1.85%)
Jun 17, 2015	15.34	15.39	15.23	15.27	1,212,229	-0.01(-0.06%)
Jun 16, 2015	15.34	15.50	15.11	15.28	1,472,624	-0.09(-0.55%)
Jun 15, 2015	15.15	15.39	15.11	15.37	666,365	+0.13(+0.87%)
Jun 12, 2015	15.30	15.46	15.15	15.23	996,892	-0.10(-0.68%)
Jun 11, 2015	15.34	15.39	15.26	15.34	2,402,916	+0.03(+0.18%)
Jun 10, 2015	15.24	15.36	15.17	15.31	580,073	+0.12(+0.81%)
Jun 09, 2015	15.23	15.27	14.99	15.19	491,516	-0.07(-0.43%)
Jun 08, 2015	15.27	15.34	15.12	15.25	378,850	-0.05(-0.31%)
Jun 05, 2015	15.21	15.34	15.08	15.30	469,416	+0.08(+0.50%)
Jun 04, 2015	15.45	15.50	15.21	15.22	435,418	-0.28(-1.83%)
Jun 03, 2015	15.46	15.56	15.43	15.51	828,501	+0.03(+0.18%)
Jun 02, 2015	15.39	15.57	15.33	15.48	808,625	+0.08(+0.49%)
Jun 01, 2015	15.47	15.54	15.33	15.40	1,121,995	-0.03(-0.18%)
May 29, 2015	15.43	15.57	15.31	15.43	2,011,014	+0.00(+0.00%)
May 28, 2015	15.68	15.75	15.38	15.43	1,236,019	-0.24(-1.51%)
May 27, 2015	15.70	15.88	15.58	15.67	1,690,720	+0.04(+0.24%)
May 26, 2015	15.63	15.70	15.41	15.63	983,939	-0.04(-0.24%)
May 22, 2015	15.47	15.67	15.67	15.67	994,028	+0.19(+1.22%)
May 21, 2015	15.42	15.78	15.28	15.48	1,961,733	+0.06(+0.37%)
May 20, 2015	14.99	15.57	14.99	15.42	3,056,622	+0.43(+2.90%)
May 19, 2015	14.68	15.00	14.57	14.99	1,253,402	+0.36(+2.45%)
May 18, 2015	14.21	14.64	14.14	14.63	801,015	+0.43(+3.06%)
May 15, 2015	13.68	14.21	13.64	14.20	2,215,730	+0.52(+3.80%)
May 14, 2015	13.75	13.81	13.67	13.68	844,822	+0.01(+0.07%)
May 13, 2015	14.02	14.04	13.67	13.67	1,260,548	-0.30(-2.16%)
May 12, 2015	14.32	14.37	13.96	13.97	707,996	-0.46(-3.20%)
May 11, 2015	14.42	14.76	14.38	14.43	1,469,294	-0.04(-0.26%)
May 08, 2015	14.41	14.52	14.22	14.47	980,946	+0.22(+1.52%)
May 07, 2015	13.85	14.26	13.82	14.25	833,399	+0.42(+3.00%)
May 06, 2015	14.09	14.15	13.75	13.84	611,777	-0.25(-1.74%)
May 05, 2015	14.51	14.57	14.01	14.08	579,310	-0.39(-2.67%)
May 04, 2015	14.35	14.61	14.34	14.47	1,003,774	+0.20(+1.39%)

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.