Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	13.88	14.05	13.60	13.67	1,572,760	-0.21(-1.50%)
Jul 30, 2015	14.00	14.08	13.83	13.88	474,322	-0.18(-1.28%)
Jul 29, 2015	14.09	14.19	13.94	14.06	431,506	-0.02(-0.13%)
Jul 28, 2015	14.11	14.17	13.82	14.08	601,150	+0.06(+0.41%)
Jul 27, 2015	14.31	14.35	13.96	14.02	634,179	-0.33(-2.31%)
Jul 24, 2015	14.73	14.81	14.29	14.35	891,826	-0.45(-3.01%)
Jul 23, 2015	14.91	15.07	14.74	14.80	376,284	-0.01(-0.06%)
Jul 22, 2015	14.67	14.91	14.67	14.81	334,841	+0.09(+0.58%)
Jul 21, 2015	14.78	14.83	14.59	14.72	332,765	-0.11(-0.77%)
Jul 20, 2015	14.85	15.01	14.71	14.83	540,539	+0.03(+0.19%)
Jul 17, 2015	14.91	14.95	14.71	14.81	357,158	-0.09(-0.64%)
Jul 16, 2015	14.99	15.01	14.83	14.90	337,846	-0.08(-0.51%)
Jul 15, 2015	15.24	15.26	14.91	14.98	870,361	-0.20(-1.31%)
Jul 14, 2015	15.01	15.26	14.97	15.18	568,496	+0.16(+1.07%)
Jul 13, 2015	14.78	15.15	14.70	15.01	881,867	-0.25(-1.61%)
Jul 10, 2015	15.19	15.31	15.19	15.26	381,251	+0.27(+1.83%)
Jul 09, 2015	15.06	15.12	14.93	14.99	509,293	+0.09(+0.57%)
Jul 08, 2015	15.17	15.22	14.83	14.90	465,480	-0.39(-2.54%)
Jul 07, 2015	15.43	15.57	15.12	15.29	682,638	-0.12(-0.80%)
Jul 06, 2015	15.10	15.41	15.08	15.41	790,452	+0.19(+1.24%)
Jul 02, 2015	15.63	15.22	15.22	15.22	615,637	-0.34(-2.19%)
Jul 01, 2015	15.48	15.64	15.45	15.56	1,018,589	+0.22(+1.42%)
Jun 30, 2015	15.38	15.50	15.29	15.35	792,636	+0.10(+0.68%)
Jun 29, 2015	15.45	15.74	15.21	15.24	1,188,750	-0.37(-2.37%)
Jun 26, 2015	16.10	16.17	15.60	15.61	3,318,987	-0.45(-2.83%)
Jun 25, 2015	15.59	16.29	15.55	16.07	2,799,043	+0.51(+3.29%)
Jun 24, 2015	15.79	15.88	15.45	15.55	1,103,881	-0.26(-1.62%)
Jun 23, 2015	15.83	15.93	15.79	15.81	910,286	+0.00(+0.00%)
Jun 22, 2015	15.66	15.95	15.66	15.81	807,376	+0.28(+1.83%)
Jun 19, 2015	15.63	15.83	15.52	15.53	1,288,200	-0.09(-0.55%)
Jun 18, 2015	15.36	15.68	15.31	15.61	675,049	+0.28(+1.85%)
Jun 17, 2015	15.39	15.45	15.29	15.33	1,207,783	-0.01(-0.06%)
Jun 16, 2015	15.39	15.56	15.17	15.34	1,467,222	-0.09(-0.55%)
Jun 15, 2015	15.20	15.45	15.17	15.42	663,921	+0.13(+0.87%)
Jun 12, 2015	15.36	15.52	15.20	15.29	993,235	-0.10(-0.68%)
Jun 11, 2015	15.39	15.45	15.32	15.39	2,394,102	+0.03(+0.18%)
Jun 10, 2015	15.30	15.41	15.22	15.37	577,945	+0.12(+0.81%)
Jun 09, 2015	15.29	15.33	15.04	15.24	489,713	-0.07(-0.43%)
Jun 08, 2015	15.33	15.39	15.18	15.31	377,461	-0.05(-0.31%)
Jun 05, 2015	15.27	15.39	15.14	15.36	467,694	+0.08(+0.50%)
Jun 04, 2015	15.51	15.55	15.26	15.28	433,821	-0.28(-1.83%)
Jun 03, 2015	15.52	15.62	15.49	15.56	825,463	+0.03(+0.18%)
Jun 02, 2015	15.45	15.63	15.39	15.54	805,659	+0.08(+0.49%)
Jun 01, 2015	15.53	15.60	15.39	15.46	1,117,880	-0.03(-0.18%)
May 29, 2015	15.49	15.63	15.37	15.49	2,003,638	+0.00(+0.00%)
May 28, 2015	15.73	15.81	15.43	15.49	1,231,486	-0.24(-1.51%)
May 27, 2015	15.75	15.93	15.64	15.73	1,684,519	+0.04(+0.24%)
May 26, 2015	15.69	15.76	15.47	15.69	980,330	-0.04(-0.24%)
May 22, 2015	15.53	15.73	15.73	15.73	990,382	+0.19(+1.22%)
May 21, 2015	15.48	15.84	15.34	15.54	1,954,538	+0.06(+0.37%)
May 20, 2015	15.04	15.63	15.04	15.48	3,045,411	+0.44(+2.90%)
May 19, 2015	14.73	15.05	14.63	15.04	1,248,805	+0.36(+2.45%)
May 18, 2015	14.27	14.69	14.19	14.68	798,077	+0.44(+3.06%)
May 15, 2015	13.73	14.26	13.69	14.25	2,207,603	+0.52(+3.80%)
May 14, 2015	13.80	13.86	13.72	13.73	841,723	+0.01(+0.07%)
May 13, 2015	14.07	14.10	13.72	13.72	1,255,924	-0.30(-2.16%)
May 12, 2015	14.37	14.43	14.01	14.02	705,400	-0.46(-3.20%)
May 11, 2015	14.47	14.82	14.44	14.48	1,463,905	-0.04(-0.26%)
May 08, 2015	14.47	14.57	14.28	14.52	977,348	+0.22(+1.52%)
May 07, 2015	13.90	14.31	13.87	14.30	830,343	+0.42(+3.00%)
May 06, 2015	14.14	14.20	13.80	13.89	609,533	-0.25(-1.74%)
May 05, 2015	14.56	14.63	14.06	14.13	577,185	-0.39(-2.67%)
May 04, 2015	14.40	14.66	14.39	14.52	1,000,093	+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.