Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	14.78	14.79	14.55	14.62	3,681,067	+0.01(+0.08%)
Jul 30, 2015	14.58	14.66	14.53	14.61	3,884,522	+0.00(+0.00%)
Jul 29, 2015	14.49	14.67	13.97	14.61	2,660,806	+0.10(+0.69%)
Jul 28, 2015	14.70	14.80	14.46	14.51	4,846,975	-0.15(-1.04%)
Jul 27, 2015	14.83	14.87	14.63	14.66	3,284,079	-0.21(-1.39%)
Jul 24, 2015	14.80	15.02	14.79	14.86	2,318,714	+0.10(+0.70%)
Jul 23, 2015	14.58	14.96	14.57	14.76	2,554,776	-0.06(-0.39%)
Jul 22, 2015	14.60	14.83	14.60	14.82	3,184,231	+0.15(+1.01%)
Jul 21, 2015	14.82	14.84	14.63	14.67	2,578,894	-0.15(-1.04%)
Jul 20, 2015	14.84	14.90	14.79	14.82	1,645,436	-0.03(-0.17%)
Jul 17, 2015	14.82	14.87	14.74	14.85	1,815,874	-0.01(-0.06%)
Jul 16, 2015	14.77	14.86	14.72	14.86	2,380,142	+0.18(+1.25%)
Jul 15, 2015	14.63	14.72	14.56	14.68	2,201,413	+0.02(+0.14%)
Jul 14, 2015	14.52	14.69	14.47	14.66	1,848,723	+0.14(+0.95%)
Jul 13, 2015	14.60	14.66	14.52	14.52	2,716,069	+0.06(+0.40%)
Jul 10, 2015	14.37	14.51	14.19	14.46	3,539,054	+0.36(+2.56%)
Jul 09, 2015	13.93	14.28	13.89	14.10	5,043,071	+0.39(+2.84%)
Jul 08, 2015	13.91	13.93	13.71	13.71	6,155,500	-0.28(-2.01%)
Jul 07, 2015	13.95	14.01	13.70	13.99	4,597,976	+0.02(+0.16%)
Jul 06, 2015	14.06	14.09	13.88	13.97	4,174,932	-0.11(-0.75%)
Jul 02, 2015	14.06	14.07	14.07	14.07	3,915,286	+0.12(+0.86%)
Jul 01, 2015	13.98	14.06	13.84	13.95	4,090,703	-0.03(-0.20%)
Jun 30, 2015	14.00	14.10	13.93	13.98	2,869,001	+0.07(+0.53%)
Jun 29, 2015	14.13	14.18	13.90	13.91	2,725,812	-0.33(-2.31%)
Jun 26, 2015	14.33	14.37	14.22	14.24	2,604,915	-0.07(-0.52%)
Jun 25, 2015	14.29	14.42	14.27	14.31	2,661,026	+0.06(+0.44%)
Jun 24, 2015	14.46	14.50	14.25	14.25	2,621,042	-0.23(-1.58%)
Jun 23, 2015	14.55	14.57	14.46	14.48	1,699,411	-0.02(-0.16%)
Jun 22, 2015	14.50	14.61	14.45	14.50	1,901,019	+0.07(+0.47%)
Jun 19, 2015	14.58	14.66	14.39	14.43	4,333,205	-0.26(-1.75%)
Jun 18, 2015	14.72	14.78	14.65	14.69	2,808,436	+0.07(+0.45%)
Jun 17, 2015	14.50	14.71	14.47	14.62	3,424,092	+0.13(+0.91%)
Jun 16, 2015	14.41	14.52	14.38	14.49	2,168,198	+0.07(+0.50%)
Jun 15, 2015	14.45	14.48	14.30	14.42	2,052,296	-0.11(-0.79%)
Jun 12, 2015	14.62	14.66	14.52	14.54	1,901,776	-0.10(-0.69%)
Jun 11, 2015	14.60	14.69	14.57	14.64	2,037,307	+0.09(+0.65%)
Jun 10, 2015	14.37	14.60	14.37	14.54	3,495,154	+0.25(+1.74%)
Jun 09, 2015	14.29	14.35	14.16	14.29	3,377,112	+0.03(+0.22%)
Jun 08, 2015	14.42	14.42	14.11	14.26	5,409,392	-0.14(-0.99%)
Jun 05, 2015	14.63	14.71	14.37	14.40	5,111,867	-0.23(-1.56%)
Jun 04, 2015	14.75	14.80	14.55	14.63	2,358,920	-0.18(-1.19%)
Jun 03, 2015	14.77	14.91	14.73	14.81	2,374,826	+0.10(+0.68%)
Jun 02, 2015	14.69	14.71	14.59	14.71	2,540,449	+0.03(+0.21%)
Jun 01, 2015	14.84	14.84	14.67	14.68	4,515,484	-0.07(-0.50%)
May 29, 2015	14.90	14.94	14.75	14.75	3,719,764	-0.17(-1.13%)
May 28, 2015	14.74	14.95	14.73	14.92	1,746,255	+0.08(+0.54%)
May 27, 2015	14.82	14.89	14.73	14.84	2,649,463	+0.04(+0.25%)
May 26, 2015	14.96	14.98	14.78	14.80	3,492,679	-0.20(-1.31%)
May 22, 2015	14.86	15.00	15.00	15.00	2,938,199	+0.10(+0.67%)
May 21, 2015	14.74	14.94	14.72	14.90	2,884,189	+0.13(+0.85%)
May 20, 2015	14.88	14.89	14.72	14.77	2,703,347	-0.13(-0.84%)
May 19, 2015	14.93	14.94	14.82	14.90	2,950,289	+0.14(+0.95%)
May 18, 2015	14.60	14.78	14.59	14.76	1,938,453	+0.17(+1.15%)
May 15, 2015	14.71	14.76	14.57	14.59	2,836,858	-0.07(-0.51%)
May 14, 2015	14.56	14.67	14.49	14.67	1,901,167	+0.20(+1.38%)
May 13, 2015	14.39	14.52	14.34	14.47	2,009,591	+0.07(+0.50%)
May 12, 2015	14.44	14.50	14.33	14.39	2,704,427	-0.09(-0.60%)
May 11, 2015	14.43	14.58	14.36	14.48	3,336,686	+0.07(+0.50%)
May 08, 2015	14.33	14.48	14.31	14.41	3,493,194	+0.19(+1.32%)
May 07, 2015	13.95	14.23	13.94	14.22	2,635,591	+0.26(+1.88%)
May 06, 2015	14.09	14.25	13.89	13.96	3,706,562	-0.13(-0.93%)
May 05, 2015	14.12	14.23	14.03	14.09	3,609,228	-0.05(-0.38%)
May 04, 2015	14.03	14.17	14.00	14.14	2,500,129	+0.16(+1.16%)

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.