Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	13.83	14.00	13.56	13.62	1,578,053	-0.21(-1.50%)
Jul 30, 2015	13.95	14.03	13.78	13.83	475,918	-0.18(-1.28%)
Jul 29, 2015	14.04	14.14	13.90	14.01	432,958	-0.02(-0.13%)
Jul 28, 2015	14.06	14.12	13.77	14.03	603,173	+0.06(+0.41%)
Jul 27, 2015	14.27	14.30	13.92	13.97	636,313	-0.33(-2.31%)
Jul 24, 2015	14.68	14.76	14.24	14.30	894,827	-0.44(-3.01%)
Jul 23, 2015	14.86	15.02	14.69	14.75	377,550	-0.01(-0.06%)
Jul 22, 2015	14.62	14.86	14.62	14.76	335,968	+0.09(+0.58%)
Jul 21, 2015	14.73	14.79	14.54	14.67	333,885	-0.11(-0.77%)
Jul 20, 2015	14.80	14.96	14.66	14.79	542,358	+0.03(+0.19%)
Jul 17, 2015	14.86	14.90	14.66	14.76	358,360	-0.09(-0.64%)
Jul 16, 2015	14.94	14.96	14.79	14.85	338,983	-0.08(-0.51%)
Jul 15, 2015	15.19	15.21	14.86	14.93	873,290	-0.20(-1.31%)
Jul 14, 2015	14.96	15.21	14.92	15.12	570,409	+0.16(+1.07%)
Jul 13, 2015	14.73	15.10	14.65	14.96	884,835	-0.25(-1.61%)
Jul 10, 2015	15.13	15.26	15.13	15.21	382,534	+0.27(+1.83%)
Jul 09, 2015	15.01	15.07	14.88	14.94	511,007	+0.08(+0.57%)
Jul 08, 2015	15.12	15.17	14.78	14.85	467,047	-0.39(-2.54%)
Jul 07, 2015	15.38	15.52	15.07	15.24	684,936	-0.12(-0.80%)
Jul 06, 2015	15.05	15.36	15.03	15.36	793,112	+0.19(+1.25%)
Jul 02, 2015	15.58	15.17	15.17	15.17	617,709	-0.34(-2.19%)
Jul 01, 2015	15.43	15.59	15.40	15.51	1,022,017	+0.22(+1.42%)
Jun 30, 2015	15.33	15.45	15.24	15.29	795,303	+0.10(+0.68%)
Jun 29, 2015	15.40	15.69	15.16	15.19	1,192,750	-0.37(-2.37%)
Jun 26, 2015	16.05	16.12	15.55	15.56	3,330,156	-0.45(-2.83%)
Jun 25, 2015	15.54	16.24	15.49	16.01	2,808,463	+0.51(+3.29%)
Jun 24, 2015	15.74	15.82	15.40	15.50	1,107,596	-0.25(-1.62%)
Jun 23, 2015	15.78	15.88	15.74	15.76	913,349	+0.00(+0.00%)
Jun 22, 2015	15.61	15.90	15.61	15.76	810,093	+0.28(+1.83%)
Jun 19, 2015	15.58	15.78	15.46	15.47	1,292,535	-0.09(-0.55%)
Jun 18, 2015	15.30	15.63	15.26	15.56	677,321	+0.28(+1.85%)
Jun 17, 2015	15.34	15.40	15.24	15.28	1,211,847	-0.01(-0.06%)
Jun 16, 2015	15.34	15.51	15.12	15.29	1,472,160	-0.08(-0.55%)
Jun 15, 2015	15.15	15.40	15.12	15.37	666,155	+0.13(+0.87%)
Jun 12, 2015	15.30	15.46	15.15	15.24	996,578	-0.10(-0.68%)
Jun 11, 2015	15.34	15.40	15.27	15.34	2,402,159	+0.03(+0.19%)
Jun 10, 2015	15.25	15.36	15.17	15.31	579,890	+0.12(+0.81%)
Jun 09, 2015	15.24	15.28	14.99	15.19	491,361	-0.07(-0.43%)
Jun 08, 2015	15.28	15.34	15.12	15.26	378,731	-0.05(-0.31%)
Jun 05, 2015	15.22	15.34	15.09	15.30	469,268	+0.08(+0.50%)
Jun 04, 2015	15.46	15.50	15.21	15.23	435,281	-0.28(-1.83%)
Jun 03, 2015	15.46	15.57	15.44	15.51	828,240	+0.03(+0.18%)
Jun 02, 2015	15.40	15.58	15.33	15.48	808,370	+0.08(+0.49%)
Jun 01, 2015	15.47	15.55	15.34	15.41	1,121,642	-0.03(-0.18%)
May 29, 2015	15.44	15.58	15.31	15.44	2,010,381	+0.00(+0.00%)
May 28, 2015	15.68	15.76	15.38	15.44	1,235,630	-0.24(-1.51%)
May 27, 2015	15.70	15.88	15.58	15.67	1,690,188	+0.04(+0.24%)
May 26, 2015	15.63	15.71	15.42	15.63	983,630	-0.04(-0.24%)
May 22, 2015	15.47	15.67	15.67	15.67	993,715	+0.19(+1.22%)
May 21, 2015	15.43	15.79	15.29	15.48	1,961,115	+0.06(+0.37%)
May 20, 2015	14.99	15.57	14.99	15.43	3,055,660	+0.43(+2.90%)
May 19, 2015	14.68	15.00	14.58	14.99	1,253,008	+0.36(+2.45%)
May 18, 2015	14.22	14.64	14.14	14.63	800,762	+0.43(+3.06%)
May 15, 2015	13.68	14.21	13.64	14.20	2,215,032	+0.52(+3.80%)
May 14, 2015	13.76	13.81	13.67	13.68	844,556	+0.01(+0.07%)
May 13, 2015	14.02	14.05	13.67	13.67	1,260,151	-0.30(-2.16%)
May 12, 2015	14.32	14.38	13.96	13.97	707,773	-0.46(-3.20%)
May 11, 2015	14.43	14.77	14.39	14.44	1,468,831	-0.04(-0.26%)
May 08, 2015	14.42	14.52	14.23	14.47	980,637	+0.22(+1.52%)
May 07, 2015	13.85	14.27	13.82	14.26	833,137	+0.42(+3.00%)
May 06, 2015	14.10	14.15	13.76	13.84	611,585	-0.25(-1.74%)
May 05, 2015	14.51	14.58	14.01	14.09	579,127	-0.39(-2.67%)
May 04, 2015	14.35	14.62	14.34	14.47	1,003,458	+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.