Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	14.03	14.05	13.95	13.99	35,336,460	-0.04(-0.32%)
Jul 30, 2015	14.01	14.04	13.96	14.03	30,154,676	+0.00(+0.00%)
Jul 29, 2015	13.94	14.04	13.91	14.03	48,443,524	+0.14(+1.00%)
Jul 28, 2015	13.95	13.95	13.81	13.89	43,446,348	+0.06(+0.40%)
Jul 27, 2015	13.84	13.88	13.79	13.84	50,952,840	-0.10(-0.72%)
Jul 24, 2015	14.06	14.07	13.92	13.94	47,065,840	-0.13(-0.95%)
Jul 23, 2015	14.21	14.22	14.04	14.07	53,524,528	-0.12(-0.86%)
Jul 22, 2015	14.09	14.21	14.08	14.19	53,359,972	+0.11(+0.75%)
Jul 21, 2015	14.11	14.17	14.06	14.09	35,704,492	-0.02(-0.12%)
Jul 20, 2015	14.13	14.15	14.07	14.11	37,112,028	+0.02(+0.12%)
Jul 17, 2015	14.12	14.13	14.03	14.09	32,627,004	-0.04(-0.28%)
Jul 16, 2015	14.09	14.13	14.08	14.13	58,235,784	+0.14(+0.99%)
Jul 15, 2015	13.94	14.01	13.89	13.99	91,000,728	+0.12(+0.84%)
Jul 14, 2015	13.79	13.90	13.77	13.87	40,540,016	+0.03(+0.24%)
Jul 13, 2015	13.79	13.84	13.76	13.84	60,296,756	+0.17(+1.22%)
Jul 10, 2015	13.70	13.71	13.61	13.67	52,879,204	+0.16(+1.19%)
Jul 09, 2015	13.60	13.62	13.48	13.51	45,727,872	+0.11(+0.79%)
Jul 08, 2015	13.46	13.55	13.38	13.41	83,137,512	-0.24(-1.75%)
Jul 07, 2015	13.60	13.66	13.39	13.64	91,325,416	+0.03(+0.20%)
Jul 06, 2015	13.52	13.65	13.50	13.62	48,638,548	-0.06(-0.41%)
Jul 02, 2015	13.73	13.67	13.67	13.67	43,398,004	-0.06(-0.44%)
Jul 01, 2015	13.74	13.77	13.65	13.73	76,674,776	+0.21(+1.52%)
Jun 30, 2015	13.61	13.64	13.48	13.53	113,286,216	+0.05(+0.37%)
Jun 29, 2015	13.66	13.72	13.47	13.48	77,461,648	-0.33(-2.41%)
Jun 26, 2015	13.83	13.85	13.77	13.81	44,998,116	+0.04(+0.32%)
Jun 25, 2015	13.89	13.89	13.76	13.77	63,992,000	-0.08(-0.60%)
Jun 24, 2015	13.94	13.97	13.85	13.85	38,855,232	-0.12(-0.83%)
Jun 23, 2015	13.98	14.01	13.94	13.97	49,104,156	+0.03(+0.20%)
Jun 22, 2015	13.93	13.99	13.92	13.94	59,551,468	+0.21(+1.54%)
Jun 19, 2015	13.92	13.94	13.73	13.73	68,910,808	-0.23(-1.67%)
Jun 18, 2015	13.89	13.98	13.83	13.96	103,126,440	+0.13(+0.92%)
Jun 17, 2015	13.89	13.91	13.80	13.83	81,527,576	-0.02(-0.12%)
Jun 16, 2015	13.78	13.86	13.73	13.85	53,245,668	+0.08(+0.56%)
Jun 15, 2015	13.75	13.82	13.69	13.77	59,812,704	-0.06(-0.44%)
Jun 12, 2015	13.86	13.89	13.79	13.83	62,059,316	-0.06(-0.44%)
Jun 11, 2015	13.90	13.92	13.85	13.89	88,259,232	+0.06(+0.40%)
Jun 10, 2015	13.72	13.89	13.70	13.84	79,352,944	+0.19(+1.42%)
Jun 09, 2015	13.62	13.71	13.57	13.65	45,821,160	+0.03(+0.24%)
Jun 08, 2015	13.72	13.73	13.61	13.61	41,570,488	-0.08(-0.60%)
Jun 05, 2015	13.72	13.78	13.66	13.70	77,051,712	+0.08(+0.57%)
Jun 04, 2015	13.70	13.73	13.60	13.62	55,095,828	-0.12(-0.88%)
Jun 03, 2015	13.67	13.78	13.65	13.74	60,134,152	+0.12(+0.85%)
Jun 02, 2015	13.59	13.67	13.54	13.62	38,857,364	+0.02(+0.16%)
Jun 01, 2015	13.66	13.68	13.56	13.60	33,910,020	+0.01(+0.08%)
May 29, 2015	13.71	13.71	13.56	13.59	46,348,324	-0.12(-0.89%)
May 28, 2015	13.70	13.72	13.63	13.71	32,201,944	-0.02(-0.12%)
May 27, 2015	13.62	13.75	13.60	13.73	46,718,648	+0.15(+1.10%)
May 26, 2015	13.71	13.71	13.57	13.58	80,622,400	-0.15(-1.13%)
May 22, 2015	13.70	13.73	13.73	13.73	29,380,348	+0.01(+0.04%)
May 21, 2015	13.73	13.76	13.72	13.73	34,064,568	-0.03(-0.24%)
May 20, 2015	13.83	13.83	13.74	13.76	54,918,656	-0.04(-0.28%)
May 19, 2015	13.75	13.85	13.74	13.80	47,806,324	+0.08(+0.56%)
May 18, 2015	13.65	13.73	13.64	13.72	29,174,792	+0.08(+0.57%)
May 15, 2015	13.71	13.72	13.60	13.65	41,898,200	-0.06(-0.44%)
May 14, 2015	13.65	13.71	13.63	13.71	38,884,536	+0.12(+0.90%)
May 13, 2015	13.58	13.64	13.56	13.59	43,271,868	+0.01(+0.04%)
May 12, 2015	13.57	13.61	13.47	13.58	71,694,424	-0.05(-0.36%)
May 11, 2015	13.68	13.71	13.61	13.63	56,395,620	-0.05(-0.36%)
May 08, 2015	13.56	13.68	13.56	13.68	59,865,024	+0.19(+1.43%)
May 07, 2015	13.34	13.52	13.34	13.49	57,754,400	+0.09(+0.70%)
May 06, 2015	13.51	13.54	13.30	13.39	53,854,192	-0.07(-0.49%)
May 05, 2015	13.54	13.62	13.45	13.46	55,458,872	-0.12(-0.89%)
May 04, 2015	13.50	13.59	13.48	13.58	40,238,008	+0.13(+0.99%)

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.