Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	14.84	14.85	14.61	14.68	3,665,060	+0.01(+0.08%)
Jul 30, 2015	14.64	14.73	14.60	14.67	3,867,630	+0.00(+0.00%)
Jul 29, 2015	14.55	14.74	14.03	14.67	2,649,236	+0.10(+0.69%)
Jul 28, 2015	14.76	14.87	14.52	14.57	4,825,898	-0.15(-1.04%)
Jul 27, 2015	14.89	14.93	14.70	14.72	3,269,798	-0.21(-1.39%)
Jul 24, 2015	14.86	15.08	14.85	14.93	2,308,631	+0.10(+0.70%)
Jul 23, 2015	14.64	15.02	14.63	14.83	2,543,667	-0.06(-0.39%)
Jul 22, 2015	14.66	14.90	14.66	14.88	3,170,385	+0.15(+1.02%)
Jul 21, 2015	14.89	14.91	14.70	14.73	2,567,680	-0.16(-1.04%)
Jul 20, 2015	14.90	14.96	14.85	14.89	1,638,281	-0.03(-0.17%)
Jul 17, 2015	14.88	14.93	14.81	14.92	1,807,978	-0.01(-0.06%)
Jul 16, 2015	14.83	14.92	14.79	14.92	2,369,792	+0.18(+1.25%)
Jul 15, 2015	14.69	14.79	14.62	14.74	2,191,840	+0.02(+0.14%)
Jul 14, 2015	14.58	14.76	14.54	14.72	1,840,684	+0.14(+0.95%)
Jul 13, 2015	14.66	14.73	14.58	14.58	2,704,258	+0.06(+0.40%)
Jul 10, 2015	14.43	14.57	14.25	14.52	3,523,665	+0.36(+2.56%)
Jul 09, 2015	13.99	14.34	13.95	14.16	5,021,141	+0.39(+2.84%)
Jul 08, 2015	13.97	13.99	13.77	13.77	6,128,733	-0.28(-2.01%)
Jul 07, 2015	14.01	14.07	13.76	14.05	4,577,982	+0.02(+0.16%)
Jul 06, 2015	14.12	14.15	13.94	14.03	4,156,778	-0.11(-0.75%)
Jul 02, 2015	14.12	14.14	14.14	14.14	3,898,261	+0.12(+0.86%)
Jul 01, 2015	14.04	14.12	13.90	14.01	4,072,914	-0.03(-0.21%)
Jun 30, 2015	14.06	14.16	13.99	14.04	2,856,526	+0.07(+0.54%)
Jun 29, 2015	14.19	14.24	13.96	13.97	2,713,959	-0.33(-2.31%)
Jun 26, 2015	14.39	14.43	14.29	14.30	2,593,588	-0.07(-0.52%)
Jun 25, 2015	14.35	14.48	14.33	14.37	2,649,455	+0.06(+0.44%)
Jun 24, 2015	14.52	14.57	14.31	14.31	2,609,645	-0.23(-1.58%)
Jun 23, 2015	14.61	14.63	14.52	14.54	1,692,021	-0.02(-0.16%)
Jun 22, 2015	14.57	14.67	14.52	14.56	1,892,752	+0.07(+0.47%)
Jun 19, 2015	14.64	14.72	14.45	14.50	4,314,363	-0.26(-1.75%)
Jun 18, 2015	14.78	14.84	14.71	14.75	2,796,223	+0.07(+0.45%)
Jun 17, 2015	14.56	14.78	14.53	14.69	3,409,202	+0.13(+0.91%)
Jun 16, 2015	14.47	14.59	14.44	14.56	2,158,769	+0.07(+0.50%)
Jun 15, 2015	14.51	14.54	14.37	14.48	2,043,372	-0.12(-0.79%)
Jun 12, 2015	14.69	14.72	14.58	14.60	1,893,506	-0.10(-0.69%)
Jun 11, 2015	14.66	14.75	14.63	14.70	2,028,447	+0.09(+0.65%)
Jun 10, 2015	14.43	14.66	14.43	14.60	3,479,955	+0.25(+1.74%)
Jun 09, 2015	14.36	14.42	14.23	14.35	3,362,426	+0.03(+0.22%)
Jun 08, 2015	14.48	14.48	14.17	14.32	5,385,869	-0.14(-0.99%)
Jun 05, 2015	14.69	14.78	14.44	14.47	5,089,638	-0.23(-1.56%)
Jun 04, 2015	14.82	14.87	14.61	14.69	2,348,662	-0.18(-1.19%)
Jun 03, 2015	14.84	14.98	14.80	14.87	2,364,499	+0.10(+0.68%)
Jun 02, 2015	14.75	14.78	14.66	14.77	2,529,402	+0.03(+0.21%)
Jun 01, 2015	14.90	14.91	14.73	14.74	4,495,849	-0.07(-0.50%)
May 29, 2015	14.97	15.01	14.81	14.82	3,703,588	-0.17(-1.13%)
May 28, 2015	14.81	15.02	14.79	14.98	1,738,661	+0.08(+0.54%)
May 27, 2015	14.88	14.96	14.80	14.90	2,637,942	+0.04(+0.25%)
May 26, 2015	15.03	15.05	14.85	14.87	3,477,491	-0.20(-1.31%)
May 22, 2015	14.93	15.06	15.06	15.06	2,925,422	+0.10(+0.67%)
May 21, 2015	14.81	15.00	14.79	14.96	2,871,647	+0.13(+0.85%)
May 20, 2015	14.94	14.95	14.78	14.84	2,691,591	-0.13(-0.84%)
May 19, 2015	15.00	15.01	14.89	14.96	2,937,459	+0.14(+0.95%)
May 18, 2015	14.67	14.84	14.66	14.82	1,930,024	+0.17(+1.15%)
May 15, 2015	14.78	14.82	14.63	14.65	2,824,522	-0.07(-0.51%)
May 14, 2015	14.62	14.74	14.55	14.73	1,892,900	+0.20(+1.38%)
May 13, 2015	14.45	14.58	14.40	14.53	2,000,853	+0.07(+0.50%)
May 12, 2015	14.50	14.56	14.39	14.46	2,692,667	-0.09(-0.60%)
May 11, 2015	14.49	14.65	14.43	14.54	3,322,176	+0.07(+0.50%)
May 08, 2015	14.39	14.54	14.37	14.47	3,478,004	+0.19(+1.32%)
May 07, 2015	14.01	14.29	14.00	14.28	2,624,130	+0.26(+1.88%)
May 06, 2015	14.15	14.31	13.95	14.02	3,690,444	-0.13(-0.93%)
May 05, 2015	14.18	14.29	14.09	14.15	3,593,533	-0.05(-0.38%)
May 04, 2015	14.09	14.23	14.06	14.21	2,489,257	+0.16(+1.16%)

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.