Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	13.06	13.11	12.90	12.96	742,082	+0.17(+1.29%)
Jul 30, 2015	12.74	12.84	12.72	12.80	399,160	-0.01(-0.07%)
Jul 29, 2015	12.72	12.93	12.70	12.81	1,194,257	+0.06(+0.43%)
Jul 28, 2015	12.63	12.80	12.61	12.75	646,187	+0.17(+1.39%)
Jul 27, 2015	12.59	12.70	12.47	12.58	940,033	-0.58(-4.41%)
Jul 24, 2015	13.34	13.34	13.13	13.16	342,676	-0.22(-1.65%)
Jul 23, 2015	13.52	13.52	13.33	13.38	521,527	-0.15(-1.09%)
Jul 22, 2015	13.54	13.58	13.49	13.52	343,328	-0.16(-1.14%)
Jul 21, 2015	13.77	13.81	13.66	13.68	652,678	+0.52(+3.91%)
Jul 20, 2015	13.06	13.31	12.93	13.16	788,076	-0.05(-0.35%)
Jul 17, 2015	13.22	13.29	13.12	13.21	670,462	+0.17(+1.27%)
Jul 16, 2015	12.93	13.07	12.89	13.04	837,023	-0.01(-0.07%)
Jul 15, 2015	13.10	13.16	13.01	13.05	584,665	-0.22(-1.66%)
Jul 14, 2015	13.37	13.37	13.22	13.28	994,153	-0.27(-1.97%)
Jul 13, 2015	13.66	13.69	13.50	13.54	685,227	+0.15(+1.10%)
Jul 10, 2015	13.38	13.43	13.26	13.39	781,385	+0.63(+4.90%)
Jul 09, 2015	12.81	13.03	12.77	12.77	1,396,994	+0.78(+6.52%)
Jul 08, 2015	12.23	12.30	11.96	11.99	2,408,128	-1.22(-9.26%)
Jul 07, 2015	13.16	13.25	12.73	13.21	1,180,307	-0.28(-2.05%)
Jul 06, 2015	13.54	13.60	13.41	13.49	505,080	-0.90(-6.27%)
Jul 02, 2015	14.39	14.39	14.39	14.39	381,212	+0.06(+0.45%)
Jul 01, 2015	14.43	14.44	14.30	14.32	377,946	-0.12(-0.83%)
Jun 30, 2015	14.58	14.60	14.40	14.44	347,854	+0.28(+1.95%)
Jun 29, 2015	14.25	14.34	14.16	14.17	411,765	-0.32(-2.22%)
Jun 26, 2015	14.52	14.54	14.35	14.49	842,538	-0.48(-3.20%)
Jun 25, 2015	15.18	15.18	14.97	14.97	470,754	+0.06(+0.43%)
Jun 24, 2015	15.01	15.05	14.86	14.90	474,153	-0.06(-0.37%)
Jun 23, 2015	14.84	15.00	14.84	14.96	789,638	+0.40(+2.78%)
Jun 22, 2015	14.56	14.63	14.53	14.55	743,094	+0.16(+1.09%)
Jun 19, 2015	14.35	14.47	14.34	14.40	631,466	-0.04(-0.25%)
Jun 18, 2015	14.46	14.50	14.36	14.43	553,462	-0.46(-3.09%)
Jun 17, 2015	14.91	14.94	14.78	14.89	510,725	+0.04(+0.25%)
Jun 16, 2015	14.85	14.88	14.71	14.86	980,968	-0.08(-0.55%)
Jun 15, 2015	15.10	15.10	14.92	14.94	448,919	-0.51(-3.28%)
Jun 12, 2015	15.36	15.46	15.36	15.45	224,455	+0.07(+0.48%)
Jun 11, 2015	15.34	15.42	15.30	15.37	420,821	-0.02(-0.12%)
Jun 10, 2015	15.24	15.42	15.24	15.39	443,403	-0.03(-0.18%)
Jun 09, 2015	15.33	15.46	15.27	15.42	403,492	-0.36(-2.27%)
Jun 08, 2015	15.86	15.90	15.63	15.78	537,820	+0.11(+0.70%)
Jun 05, 2015	15.57	15.74	15.56	15.67	391,444	+0.01(+0.06%)
Jun 04, 2015	15.69	15.73	15.60	15.66	355,163	-0.22(-1.39%)
Jun 03, 2015	15.86	15.89	15.74	15.88	323,362	+0.04(+0.23%)
Jun 02, 2015	15.77	15.90	15.70	15.84	291,680	+0.16(+1.00%)
Jun 01, 2015	15.68	15.76	15.67	15.69	420,845	+0.05(+0.29%)
May 29, 2015	15.59	15.67	15.53	15.64	716,739	-0.35(-2.19%)
May 28, 2015	15.92	16.01	15.82	15.99	455,294	-0.50(-3.01%)
May 27, 2015	16.38	16.51	16.38	16.49	348,710	+0.08(+0.50%)
May 26, 2015	16.45	16.50	16.34	16.40	488,579	+0.00(+0.00%)
May 22, 2015	16.30	16.40	16.40	16.40	577,199	+0.23(+1.42%)
May 21, 2015	16.09	16.26	16.07	16.17	605,699	-0.34(-2.06%)
May 20, 2015	16.50	16.57	16.46	16.51	364,220	-0.06(-0.39%)
May 19, 2015	16.51	16.59	16.44	16.58	619,790	+0.28(+1.69%)
May 18, 2015	16.39	16.39	16.21	16.30	548,363	-0.52(-3.12%)
May 15, 2015	16.63	16.86	16.62	16.83	484,341	+0.40(+2.41%)
May 14, 2015	16.46	16.52	16.38	16.43	499,992	-0.01(-0.06%)
May 13, 2015	16.57	16.60	16.41	16.44	451,787	-0.06(-0.33%)
May 12, 2015	16.47	16.72	16.47	16.49	768,675	-0.32(-1.91%)
May 11, 2015	17.07	17.09	16.76	16.82	700,338	+0.14(+0.81%)
May 08, 2015	16.72	16.77	16.66	16.68	858,675	+0.40(+2.44%)
May 07, 2015	16.13	16.30	16.08	16.28	877,152	-0.21(-1.26%)
May 06, 2015	16.68	16.70	16.42	16.49	715,337	-0.53(-3.13%)
May 05, 2015	17.26	17.26	16.98	17.02	645,374	-0.55(-3.14%)
May 04, 2015	17.48	17.65	17.39	17.58	654,408	+0.39(+2.26%)

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.