Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	13.18	13.31	13.11	13.26	2,363,072	+0.11(+0.82%)
Jul 30, 2015	12.92	13.19	12.88	13.15	1,619,721	+0.16(+1.25%)
Jul 29, 2015	12.90	13.10	12.73	12.99	1,821,315	+0.04(+0.28%)
Jul 28, 2015	12.83	13.06	12.65	12.95	2,001,032	+0.17(+1.34%)
Jul 27, 2015	12.93	13.11	12.70	12.78	2,549,513	-0.25(-1.93%)
Jul 24, 2015	13.49	13.55	13.01	13.03	3,100,070	-0.49(-3.59%)
Jul 23, 2015	13.67	13.78	13.49	13.52	2,160,192	-0.13(-0.92%)
Jul 22, 2015	13.83	14.03	13.64	13.64	2,895,517	-0.23(-1.68%)
Jul 21, 2015	14.11	14.19	13.77	13.88	2,079,734	-0.28(-1.97%)
Jul 20, 2015	14.35	14.35	14.05	14.16	1,513,425	-0.18(-1.25%)
Jul 17, 2015	14.29	14.44	14.23	14.34	2,060,951	+0.01(+0.06%)
Jul 16, 2015	14.49	14.64	14.30	14.33	1,458,698	-0.04(-0.25%)
Jul 15, 2015	14.76	14.80	14.34	14.36	2,210,156	-0.40(-2.68%)
Jul 14, 2015	14.74	14.85	14.69	14.76	973,387	+0.01(+0.06%)
Jul 13, 2015	14.84	14.97	14.68	14.75	1,521,394	-0.01(-0.06%)
Jul 10, 2015	14.67	14.83	14.63	14.76	1,219,424	+0.25(+1.74%)
Jul 09, 2015	14.83	14.88	14.49	14.51	1,303,324	-0.13(-0.92%)
Jul 08, 2015	15.04	15.07	14.54	14.64	2,121,456	-0.53(-3.50%)
Jul 07, 2015	15.07	15.17	14.75	15.17	1,494,351	+0.06(+0.42%)
Jul 06, 2015	15.03	15.37	14.98	15.11	1,126,663	-0.04(-0.24%)
Jul 02, 2015	15.20	15.15	15.15	15.15	1,182,809	-0.04(-0.24%)
Jul 01, 2015	15.46	15.46	15.15	15.18	1,714,425	-0.13(-0.88%)
Jun 30, 2015	15.24	15.39	15.14	15.32	1,882,911	+0.23(+1.55%)
Jun 29, 2015	15.59	15.73	15.07	15.08	1,670,136	-0.62(-3.95%)
Jun 26, 2015	15.67	15.88	15.64	15.70	4,161,017	+0.11(+0.69%)
Jun 25, 2015	15.42	15.63	15.41	15.60	1,165,092	+0.26(+1.70%)
Jun 24, 2015	15.58	15.58	15.24	15.33	2,154,318	-0.23(-1.50%)
Jun 23, 2015	15.80	15.83	15.53	15.57	1,289,736	-0.22(-1.37%)
Jun 22, 2015	15.71	15.79	15.51	15.78	2,288,955	+0.12(+0.75%)
Jun 19, 2015	15.75	15.77	15.60	15.67	3,077,863	-0.01(-0.06%)
Jun 18, 2015	15.98	16.09	15.66	15.68	3,139,949	-0.23(-1.47%)
Jun 17, 2015	15.87	15.98	15.67	15.91	2,509,524	+0.07(+0.45%)
Jun 16, 2015	15.77	15.86	15.72	15.84	1,455,057	+0.04(+0.28%)
Jun 15, 2015	15.84	15.84	15.60	15.79	2,472,578	-0.11(-0.68%)
Jun 12, 2015	15.87	15.96	15.78	15.90	1,266,083	+0.00(+0.00%)
Jun 11, 2015	15.91	15.96	15.79	15.90	1,490,114	+0.03(+0.17%)
Jun 10, 2015	15.41	15.95	15.41	15.87	3,674,533	+0.58(+3.76%)
Jun 09, 2015	15.61	15.66	15.25	15.30	2,271,314	-0.31(-2.02%)
Jun 08, 2015	15.74	15.78	15.57	15.61	1,569,225	-0.15(-0.97%)
Jun 05, 2015	15.79	15.92	15.72	15.77	2,880,833	+0.03(+0.17%)
Jun 04, 2015	16.00	16.05	15.64	15.74	2,381,108	-0.32(-2.02%)
Jun 03, 2015	16.12	16.17	15.93	16.06	3,759,790	+0.00(+0.00%)
Jun 02, 2015	16.28	16.35	15.98	16.06	3,125,870	-0.27(-1.65%)
Jun 01, 2015	16.31	16.54	16.01	16.33	3,164,300	+0.06(+0.39%)
May 29, 2015	16.55	16.62	16.09	16.27	2,949,225	-0.34(-2.06%)
May 28, 2015	16.47	16.64	16.40	16.61	1,590,701	+0.07(+0.43%)
May 27, 2015	16.40	16.76	16.33	16.54	2,356,988	+0.16(+0.99%)
May 26, 2015	16.41	16.60	16.29	16.38	1,782,629	-0.13(-0.76%)
May 22, 2015	16.33	16.50	16.50	16.50	1,660,135	+0.15(+0.94%)
May 21, 2015	16.15	16.49	16.14	16.35	2,555,016	+0.11(+0.66%)
May 20, 2015	16.39	16.58	16.06	16.24	2,583,457	-0.16(-0.99%)
May 19, 2015	16.24	16.58	16.19	16.40	4,386,432	+0.25(+1.56%)
May 18, 2015	15.72	16.17	15.68	16.15	3,264,242	+0.43(+2.75%)
May 15, 2015	15.58	15.74	15.50	15.72	1,600,362	+0.13(+0.81%)
May 14, 2015	15.40	15.60	15.18	15.60	1,674,977	+0.30(+1.94%)
May 13, 2015	15.23	15.46	15.23	15.30	2,252,503	+0.10(+0.65%)
May 12, 2015	15.15	15.33	14.96	15.20	2,666,097	-0.02(-0.12%)
May 11, 2015	15.25	15.32	15.14	15.22	1,943,549	-0.04(-0.24%)
May 08, 2015	15.29	15.45	15.06	15.25	4,326,359	+0.16(+1.07%)
May 07, 2015	15.21	15.24	14.82	15.09	4,473,247	-0.20(-1.29%)
May 06, 2015	15.13	15.36	14.83	15.29	6,163,249	-0.16(-1.05%)
May 05, 2015	15.17	15.66	15.09	15.45	7,185,113	+0.79(+5.40%)
May 04, 2015	14.44	14.97	14.39	14.66	6,154,351	+0.31(+2.13%)

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.