Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	13.16	13.44	13.02	13.40	5,417,223	+0.30(+2.30%)
Jul 30, 2015	13.22	13.56	12.92	13.10	4,124,515	-0.20(-1.54%)
Jul 29, 2015	13.16	13.41	13.09	13.30	2,745,086	+0.12(+0.87%)
Jul 28, 2015	13.09	13.28	12.99	13.19	2,091,975	+0.20(+1.53%)
Jul 27, 2015	12.97	13.05	12.89	12.99	2,060,790	-0.02(-0.15%)
Jul 24, 2015	13.40	13.42	12.95	13.01	4,386,931	-0.40(-2.96%)
Jul 23, 2015	13.50	13.53	13.38	13.41	1,790,709	-0.09(-0.66%)
Jul 22, 2015	13.15	13.60	13.13	13.50	2,684,640	+0.32(+2.43%)
Jul 21, 2015	13.53	13.57	13.08	13.18	2,225,214	-0.41(-3.02%)
Jul 20, 2015	13.54	13.63	13.49	13.59	1,407,037	+0.08(+0.57%)
Jul 17, 2015	13.66	13.71	13.44	13.51	1,201,590	-0.16(-1.17%)
Jul 16, 2015	13.73	13.77	13.65	13.67	1,134,135	+0.03(+0.19%)
Jul 15, 2015	13.68	13.68	13.58	13.64	1,329,195	-0.03(-0.23%)
Jul 14, 2015	13.57	13.69	13.53	13.68	1,571,438	+0.13(+0.99%)
Jul 13, 2015	13.62	13.62	13.44	13.54	1,422,236	+0.04(+0.28%)
Jul 10, 2015	13.43	13.54	13.34	13.50	1,542,256	+0.22(+1.69%)
Jul 09, 2015	13.36	13.41	13.23	13.28	1,509,980	+0.06(+0.44%)
Jul 08, 2015	13.43	13.50	13.21	13.22	1,482,948	-0.29(-2.18%)
Jul 07, 2015	13.35	13.53	13.17	13.52	2,652,994	+0.15(+1.15%)
Jul 06, 2015	13.25	13.43	13.24	13.36	1,743,687	-0.02(-0.14%)
Jul 02, 2015	13.45	13.38	13.38	13.38	1,508,423	+0.05(+0.38%)
Jul 01, 2015	13.39	13.48	13.22	13.33	3,752,384	+0.00(+0.00%)
Jun 30, 2015	13.69	13.74	13.32	13.33	3,665,749	-0.24(-1.75%)
Jun 29, 2015	13.71	13.78	13.55	13.57	3,541,854	-0.20(-1.44%)
Jun 26, 2015	13.71	13.80	13.65	13.77	3,063,842	+0.04(+0.28%)
Jun 25, 2015	13.93	13.94	13.70	13.73	1,871,318	-0.21(-1.52%)
Jun 24, 2015	14.15	14.19	13.93	13.94	1,826,491	-0.24(-1.67%)
Jun 23, 2015	14.03	14.21	14.00	14.18	1,824,349	+0.13(+0.96%)
Jun 22, 2015	14.14	14.14	14.01	14.04	943,558	-0.04(-0.27%)
Jun 19, 2015	14.08	14.17	14.02	14.08	2,196,586	+0.03(+0.18%)
Jun 18, 2015	13.95	14.13	13.92	14.05	1,240,690	+0.15(+1.11%)
Jun 17, 2015	13.87	13.96	13.85	13.90	1,251,559	+0.05(+0.37%)
Jun 16, 2015	13.80	13.89	13.78	13.85	1,347,571	+0.03(+0.23%)
Jun 15, 2015	14.03	14.07	13.73	13.82	2,245,025	-0.11(-0.78%)
Jun 12, 2015	14.13	14.17	13.93	13.93	1,410,580	-0.29(-2.03%)
Jun 11, 2015	14.19	14.38	14.19	14.21	2,215,058	+0.10(+0.73%)
Jun 10, 2015	13.84	14.26	13.80	14.11	2,621,088	+0.27(+1.94%)
Jun 09, 2015	13.94	13.96	13.83	13.84	1,109,773	-0.10(-0.74%)
Jun 08, 2015	13.96	13.99	13.89	13.94	1,731,771	-0.03(-0.23%)
Jun 05, 2015	13.88	14.00	13.77	13.98	2,104,270	+0.06(+0.41%)
Jun 04, 2015	14.00	14.09	13.89	13.92	1,443,262	-0.13(-0.91%)
Jun 03, 2015	14.07	14.21	14.04	14.05	1,339,649	+0.02(+0.14%)
Jun 02, 2015	13.96	14.12	13.96	14.03	1,664,312	+0.01(+0.09%)
Jun 01, 2015	14.01	14.11	13.91	14.01	2,110,858	+0.02(+0.14%)
May 29, 2015	14.23	14.26	13.97	14.00	3,456,898	-0.25(-1.75%)
May 28, 2015	14.49	14.53	14.19	14.25	2,487,325	-0.28(-1.94%)
May 27, 2015	14.53	14.62	14.50	14.53	1,852,560	-0.02(-0.14%)
May 26, 2015	14.59	14.59	14.46	14.55	3,478,862	-0.06(-0.39%)
May 22, 2015	14.48	14.61	14.61	14.61	1,484,988	+0.09(+0.61%)
May 21, 2015	14.53	14.61	14.48	14.52	1,556,945	-0.01(-0.09%)
May 20, 2015	14.42	14.61	14.36	14.53	1,565,226	+0.11(+0.75%)
May 19, 2015	14.60	14.64	14.37	14.42	1,593,269	-0.19(-1.30%)
May 18, 2015	14.66	14.68	14.55	14.61	1,803,786	-0.07(-0.48%)
May 15, 2015	14.52	14.69	14.45	14.68	2,817,472	+0.16(+1.09%)
May 14, 2015	14.54	14.57	14.44	14.52	1,811,110	+0.09(+0.62%)
May 13, 2015	14.41	14.50	14.37	14.43	2,905,509	+0.05(+0.35%)
May 12, 2015	14.40	14.41	14.22	14.38	3,011,520	-0.04(-0.31%)
May 11, 2015	14.34	14.47	14.34	14.43	2,182,990	+0.06(+0.40%)
May 08, 2015	14.24	14.39	14.23	14.37	2,639,600	+0.25(+1.75%)
May 07, 2015	14.07	14.17	14.01	14.12	2,628,002	-0.01(-0.05%)
May 06, 2015	14.41	14.41	14.08	14.13	3,001,226	-0.28(-1.94%)
May 05, 2015	14.61	14.68	14.41	14.41	3,196,763	-0.28(-1.90%)
May 04, 2015	14.50	14.70	14.48	14.69	3,968,728	+0.18(+1.27%)

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.