Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	14.19	14.19	13.95	14.06	35,113	-0.21(-1.47%)
Jul 30, 2015	14.30	14.30	14.24	14.27	1,736	-0.03(-0.21%)
Jul 29, 2015	14.33	14.38	14.19	14.30	21,146	+0.04(+0.28%)
Jul 28, 2015	14.31	14.31	14.08	14.26	36,377	+0.18(+1.28%)
Jul 27, 2015	14.96	14.96	14.08	14.08	5,260	-0.30(-2.09%)
Jul 24, 2015	14.45	14.45	14.34	14.38	4,301	-0.09(-0.62%)
Jul 23, 2015	14.69	14.69	14.45	14.47	21,940	-0.20(-1.36%)
Jul 22, 2015	14.75	15.32	14.51	14.67	10,770	-0.20(-1.35%)
Jul 21, 2015	14.84	14.87	14.76	14.87	5,850	+0.07(+0.47%)
Jul 20, 2015	14.79	14.89	14.79	14.80	16,247	-0.18(-1.20%)
Jul 17, 2015	15.00	15.00	14.90	14.98	20,118	-0.05(-0.34%)
Jul 16, 2015	15.09	15.11	15.03	15.03	1,671	-0.12(-0.79%)
Jul 15, 2015	15.22	15.22	15.08	15.15	5,657	-0.15(-0.96%)
Jul 14, 2015	15.24	15.32	15.24	15.30	1,956	-0.01(-0.09%)
Jul 13, 2015	15.40	15.43	15.24	15.31	4,908	+0.01(+0.04%)
Jul 10, 2015	15.20	15.33	15.20	15.30	21,463	+0.11(+0.75%)
Jul 09, 2015	15.28	15.31	15.16	15.19	17,493	+0.14(+0.93%)
Jul 08, 2015	15.08	15.11	14.95	15.05	7,903	+0.01(+0.07%)
Jul 07, 2015	15.03	15.05	14.76	15.04	22,760	-0.20(-1.31%)
Jul 06, 2015	15.35	15.36	15.16	15.24	10,332	-0.50(-3.18%)
Jul 02, 2015	15.83	15.74	15.74	15.74	12,900	+0.05(+0.32%)
Jul 01, 2015	15.80	15.80	15.67	15.69	3,077	-0.12(-0.76%)
Jun 30, 2015	15.64	15.88	15.61	15.81	20,682	+0.27(+1.74%)
Jun 29, 2015	15.57	15.61	15.54	15.54	1,745	-0.10(-0.64%)
Jun 26, 2015	15.66	15.66	15.59	15.64	925	+0.03(+0.19%)
Jun 25, 2015	15.56	15.63	15.56	15.61	6,312	+0.01(+0.08%)
Jun 24, 2015	15.70	15.71	15.56	15.60	4,509	-0.10(-0.65%)
Jun 23, 2015	15.55	15.70	15.55	15.70	10,653	+0.22(+1.42%)
Jun 22, 2015	15.60	15.60	15.33	15.48	18,816	+0.10(+0.65%)
Jun 19, 2015	15.40	15.41	15.38	15.38	3,414	-0.18(-1.16%)
Jun 18, 2015	15.61	15.62	15.56	15.56	7,836	-0.01(-0.06%)
Jun 17, 2015	15.69	15.70	15.47	15.57	22,774	-0.01(-0.06%)
Jun 16, 2015	15.57	15.58	15.51	15.58	5,614	+0.07(+0.45%)
Jun 15, 2015	15.53	15.53	15.47	15.51	5,160	-0.19(-1.21%)
Jun 12, 2015	15.73	15.73	15.68	15.70	4,763	-0.07(-0.44%)
Jun 11, 2015	15.88	15.88	15.69	15.77	6,439	-0.18(-1.13%)
Jun 10, 2015	16.05	16.05	15.90	15.95	3,509	+0.05(+0.31%)
Jun 09, 2015	15.86	15.91	15.86	15.90	41,597	+0.26(+1.66%)
Jun 08, 2015	15.60	15.68	15.60	15.64	19,033	+0.01(+0.06%)
Jun 05, 2015	15.44	15.64	15.41	15.63	2,323	+0.08(+0.51%)
Jun 04, 2015	15.58	15.60	15.54	15.55	3,659	-0.17(-1.08%)
Jun 03, 2015	15.78	15.85	15.65	15.72	29,334	-0.12(-0.76%)
Jun 02, 2015	15.75	15.86	15.75	15.84	18,051	+0.16(+1.01%)
Jun 01, 2015	15.55	15.73	15.55	15.68	34,640	+0.01(+0.07%)
May 29, 2015	15.58	15.72	15.56	15.67	33,964	+0.11(+0.71%)
May 28, 2015	15.44	15.61	15.42	15.56	46,391	+0.07(+0.45%)
May 27, 2015	15.59	15.59	15.49	15.49	29,775	-0.15(-0.96%)
May 26, 2015	15.67	15.67	15.61	15.64	20,342	-0.24(-1.51%)
May 22, 2015	15.99	15.88	15.88	15.88	39,400	-0.22(-1.37%)
May 21, 2015	16.06	16.18	16.06	16.10	206,936	+0.15(+0.94%)
May 20, 2015	16.01	16.01	15.94	15.95	45,248	+0.01(+0.06%)
May 19, 2015	16.09	16.11	15.58	15.94	1,270,367	-0.35(-2.15%)
May 18, 2015	16.38	16.38	16.26	16.29	11,550	-0.09(-0.55%)
May 15, 2015	16.32	16.41	16.27	16.38	10,348	-0.01(-0.05%)
May 14, 2015	16.50	16.50	16.33	16.39	8,920	+0.02(+0.13%)
May 13, 2015	16.39	16.47	16.37	16.37	5,550	-0.01(-0.08%)
May 12, 2015	16.35	16.48	15.95	16.38	16,980	+0.11(+0.68%)
May 11, 2015	16.31	16.31	16.18	16.27	9,254	-0.03(-0.16%)
May 08, 2015	16.18	17.00	16.16	16.30	5,426	+0.16(+0.97%)
May 07, 2015	16.33	16.78	16.14	16.14	14,210	-0.32(-1.94%)
May 06, 2015	16.53	16.58	16.48	16.46	4,331	-0.03(-0.16%)
May 05, 2015	16.91	16.91	16.44	16.49	3,097	+0.23(+1.39%)
May 04, 2015	16.16	16.31	16.16	16.26	5,168	-0.04(-0.25%)

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.