Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	15.34	15.40	15.27	15.33	3,861,022	+0.06(+0.38%)
Jul 30, 2015	15.21	15.31	15.02	15.27	3,455,917	+0.02(+0.14%)
Jul 29, 2015	15.15	15.28	15.12	15.25	4,053,296	+0.08(+0.52%)
Jul 28, 2015	14.94	15.20	14.82	15.17	6,149,289	+0.33(+2.23%)
Jul 27, 2015	14.91	14.99	14.82	14.84	6,064,483	-0.13(-0.87%)
Jul 24, 2015	15.03	15.20	14.91	14.97	4,805,207	+0.02(+0.14%)
Jul 23, 2015	15.09	15.23	14.89	14.95	6,077,336	-0.07(-0.48%)
Jul 22, 2015	14.24	15.04	14.24	15.02	13,027,643	+0.77(+5.40%)
Jul 21, 2015	14.44	14.40	14.13	14.25	5,738,606	-0.14(-0.95%)
Jul 20, 2015	14.44	14.48	14.32	14.39	3,761,218	-0.09(-0.65%)
Jul 17, 2015	14.48	14.50	14.31	14.48	5,428,697	+0.01(+0.05%)
Jul 16, 2015	14.32	14.48	14.22	14.48	4,691,296	+0.24(+1.67%)
Jul 15, 2015	14.34	14.40	14.20	14.24	3,158,251	-0.09(-0.65%)
Jul 14, 2015	14.27	14.39	14.27	14.33	3,332,432	+0.02(+0.15%)
Jul 13, 2015	14.24	14.33	14.18	14.31	3,424,614	+0.17(+1.17%)
Jul 10, 2015	14.07	14.18	14.03	14.14	3,532,892	+0.26(+1.87%)
Jul 09, 2015	13.89	14.04	13.86	13.89	7,103,003	+0.21(+1.53%)
Jul 08, 2015	13.81	13.85	13.66	13.68	6,037,431	-0.24(-1.76%)
Jul 07, 2015	13.78	13.94	13.55	13.92	6,506,925	+0.19(+1.42%)
Jul 06, 2015	13.73	13.80	13.66	13.73	7,484,896	-0.14(-1.04%)
Jul 02, 2015	13.93	13.87	13.87	13.87	5,175,944	-0.09(-0.67%)
Jul 01, 2015	13.98	14.04	13.86	13.96	3,685,464	+0.09(+0.67%)
Jun 30, 2015	13.85	13.91	13.73	13.87	11,477,490	+0.12(+0.89%)
Jun 29, 2015	14.05	14.20	13.74	13.75	5,749,851	-0.43(-3.05%)
Jun 26, 2015	14.27	14.29	14.12	14.18	4,896,152	-0.06(-0.45%)
Jun 25, 2015	14.22	14.36	14.15	14.25	5,848,040	+0.11(+0.76%)
Jun 24, 2015	14.31	14.37	14.13	14.14	6,480,198	-0.21(-1.45%)
Jun 23, 2015	14.55	14.58	14.34	14.35	4,372,663	-0.20(-1.39%)
Jun 22, 2015	14.54	14.61	14.48	14.55	2,090,645	+0.07(+0.50%)
Jun 19, 2015	14.53	14.58	14.44	14.48	3,489,406	-0.09(-0.59%)
Jun 18, 2015	14.46	14.64	14.44	14.56	3,850,149	+0.14(+0.95%)
Jun 17, 2015	14.50	14.56	14.40	14.43	2,963,247	-0.04(-0.30%)
Jun 16, 2015	14.35	14.47	14.35	14.47	2,843,065	+0.15(+1.06%)
Jun 15, 2015	14.25	14.35	14.20	14.32	5,471,867	-0.06(-0.45%)
Jun 12, 2015	14.42	14.51	14.33	14.38	3,742,001	-0.12(-0.84%)
Jun 11, 2015	14.53	14.57	14.39	14.50	3,875,962	-0.01(-0.10%)
Jun 10, 2015	14.35	14.53	14.30	14.52	2,396,600	+0.22(+1.51%)
Jun 09, 2015	14.38	14.40	14.13	14.30	3,976,436	-0.06(-0.45%)
Jun 08, 2015	14.53	14.57	14.37	14.37	2,559,335	-0.17(-1.14%)
Jun 05, 2015	14.51	14.61	14.36	14.53	3,717,669	-0.01(-0.10%)
Jun 04, 2015	14.75	14.83	14.53	14.55	2,900,930	-0.30(-2.04%)
Jun 03, 2015	14.79	14.90	14.68	14.85	1,532,179	+0.08(+0.54%)
Jun 02, 2015	14.66	14.86	14.65	14.77	2,210,238	+0.06(+0.44%)
Jun 01, 2015	14.72	14.77	14.55	14.71	2,297,980	+0.01(+0.05%)
May 29, 2015	14.77	14.84	14.62	14.70	3,501,401	-0.07(-0.49%)
May 28, 2015	14.85	14.89	14.68	14.77	3,711,517	-0.08(-0.53%)
May 27, 2015	14.79	14.89	14.66	14.85	4,324,454	+0.07(+0.48%)
May 26, 2015	14.94	14.98	14.69	14.78	2,927,725	-0.19(-1.29%)
May 22, 2015	15.02	14.97	14.97	14.97	4,911,515	-0.07(-0.48%)
May 21, 2015	14.96	15.18	14.87	15.04	3,982,780	+0.08(+0.53%)
May 20, 2015	15.04	15.08	14.93	14.96	8,148,708	-0.03(-0.19%)
May 19, 2015	15.27	15.28	14.98	14.99	3,551,255	-0.22(-1.46%)
May 18, 2015	15.09	15.25	14.98	15.21	4,888,910	+0.13(+0.85%)
May 15, 2015	15.16	15.22	15.05	15.09	4,493,294	-0.04(-0.28%)
May 14, 2015	15.00	15.17	14.98	15.13	3,264,794	+0.24(+1.63%)
May 13, 2015	14.91	14.99	14.80	14.89	4,953,592	-0.04(-0.24%)
May 12, 2015	14.94	14.97	14.74	14.92	4,594,129	-0.13(-0.86%)
May 11, 2015	15.03	15.23	15.03	15.05	8,094,384	+0.01(+0.10%)
May 08, 2015	15.01	15.12	14.91	15.04	3,523,886	+0.21(+1.45%)
May 07, 2015	14.77	14.95	14.69	14.82	4,668,281	+0.02(+0.15%)
May 06, 2015	14.99	15.00	14.69	14.80	5,973,676	-0.11(-0.72%)
May 05, 2015	15.03	15.23	14.89	14.91	5,585,516	-0.17(-1.14%)
May 04, 2015	15.07	15.23	15.07	15.08	3,907,522	+0.04(+0.29%)

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.