Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	12.24	12.63	12.15	12.52	4,251,052	+0.27(+2.20%)
Jul 30, 2015	12.42	12.55	12.19	12.25	3,763,437	-0.23(-1.84%)
Jul 29, 2015	12.46	12.61	12.33	12.48	2,828,078	+0.00(+0.00%)
Jul 28, 2015	12.58	12.65	12.23	12.48	3,671,219	-0.02(-0.16%)
Jul 27, 2015	12.41	12.60	12.32	12.50	3,159,802	-0.06(-0.48%)
Jul 24, 2015	12.82	12.94	12.45	12.56	4,392,420	-0.25(-1.95%)
Jul 23, 2015	13.19	13.54	12.79	12.81	3,168,067	-0.39(-2.95%)
Jul 22, 2015	13.20	13.37	13.08	13.20	2,500,812	-0.07(-0.53%)
Jul 21, 2015	13.40	13.54	13.10	13.27	4,008,938	-0.17(-1.26%)
Jul 20, 2015	13.50	13.68	13.41	13.44	3,160,171	-0.07(-0.52%)
Jul 17, 2015	13.83	13.87	13.50	13.51	2,672,330	-0.36(-2.60%)
Jul 16, 2015	13.60	14.01	13.57	13.87	3,882,450	+0.22(+1.61%)
Jul 15, 2015	13.88	13.97	13.52	13.65	6,689,709	-0.20(-1.44%)
Jul 14, 2015	14.23	14.31	13.78	13.85	9,336,212	-0.43(-3.01%)
Jul 13, 2015	14.30	14.40	13.80	14.28	15,659,551	-2.09(-12.77%)
Jul 10, 2015	16.45	16.45	16.18	16.37	2,652,692	+0.13(+0.80%)
Jul 09, 2015	16.50	16.54	16.11	16.24	2,923,574	-0.09(-0.52%)
Jul 08, 2015	16.33	16.46	16.18	16.32	3,157,775	-0.16(-0.94%)
Jul 07, 2015	16.66	16.66	16.01	16.48	3,942,778	-0.11(-0.66%)
Jul 06, 2015	16.40	16.72	16.27	16.59	5,945,067	+0.09(+0.55%)
Jul 02, 2015	16.54	16.50	16.50	16.50	1,961,100	-0.07(-0.42%)
Jul 01, 2015	16.78	16.82	16.47	16.57	2,609,672	-0.09(-0.51%)
Jun 30, 2015	16.89	16.89	16.45	16.66	4,029,178	-0.07(-0.45%)
Jun 29, 2015	17.12	17.25	16.72	16.73	3,630,966	-0.53(-3.07%)
Jun 26, 2015	17.24	17.35	17.09	17.26	15,593,167	+0.07(+0.41%)
Jun 25, 2015	17.38	17.49	17.15	17.19	2,647,744	-0.11(-0.64%)
Jun 24, 2015	17.35	17.59	17.18	17.30	2,396,876	-0.11(-0.63%)
Jun 23, 2015	17.32	17.52	17.26	17.41	2,253,388	+0.17(+0.99%)
Jun 22, 2015	16.95	17.31	16.88	17.24	2,375,165	+0.36(+2.13%)
Jun 19, 2015	16.80	16.91	16.73	16.88	2,682,041	+0.13(+0.78%)
Jun 18, 2015	16.71	17.00	16.65	16.75	3,101,617	-0.02(-0.12%)
Jun 17, 2015	16.50	17.00	16.50	16.77	6,288,558	+0.38(+2.29%)
Jun 16, 2015	16.25	16.48	16.11	16.39	3,024,420	+0.20(+1.27%)
Jun 15, 2015	16.18	16.28	15.90	16.19	2,238,675	+0.03(+0.19%)
Jun 12, 2015	15.92	16.21	15.84	16.16	2,955,291	+0.46(+2.93%)
Jun 11, 2015	15.68	15.97	15.53	15.70	2,184,495	+0.10(+0.64%)
Jun 10, 2015	15.68	15.81	15.49	15.60	2,941,497	-0.04(-0.26%)
Jun 09, 2015	15.51	15.71	15.46	15.64	2,731,699	+0.11(+0.71%)
Jun 08, 2015	15.62	15.84	15.48	15.53	2,826,195	-0.06(-0.38%)
Jun 05, 2015	15.81	15.81	15.45	15.59	3,034,598	-0.25(-1.58%)
Jun 04, 2015	15.66	15.91	15.49	15.84	3,568,496	+0.03(+0.16%)
Jun 03, 2015	14.63	15.88	14.50	15.81	6,318,254	+1.23(+8.47%)
Jun 02, 2015	14.61	14.75	14.50	14.58	3,743,531	-0.09(-0.61%)
Jun 01, 2015	14.83	14.99	14.64	14.67	2,019,305	-0.11(-0.74%)
May 29, 2015	15.05	15.12	14.59	14.78	2,739,835	-0.30(-1.99%)
May 28, 2015	14.90	15.24	14.88	15.08	2,264,582	+0.17(+1.14%)
May 27, 2015	14.82	14.96	14.66	14.91	2,198,537	+0.06(+0.40%)
May 26, 2015	15.10	15.18	14.64	14.85	3,370,655	-0.23(-1.53%)
May 22, 2015	15.14	15.08	15.08	15.08	2,148,600	-0.09(-0.59%)
May 21, 2015	14.82	15.21	14.70	15.17	3,716,701	+0.32(+2.15%)
May 20, 2015	14.93	15.07	14.59	14.85	3,585,247	-0.08(-0.54%)
May 19, 2015	14.24	14.98	14.24	14.93	10,673,462	+0.86(+6.11%)
May 18, 2015	15.04	15.23	13.50	14.07	27,018,266	-0.14(-0.99%)
May 15, 2015	14.19	14.32	14.14	14.21	1,450,563	+0.04(+0.28%)
May 14, 2015	14.60	14.60	14.01	14.17	1,592,883	-0.41(-2.81%)
May 13, 2015	14.72	14.81	14.50	14.58	1,280,333	-0.16(-1.09%)
May 12, 2015	14.93	15.02	14.71	14.74	1,270,098	-0.32(-2.12%)
May 11, 2015	15.01	15.13	15.01	15.06	1,010,698	+0.02(+0.13%)
May 08, 2015	14.91	15.16	14.90	15.04	1,762,998	+0.23(+1.55%)
May 07, 2015	14.75	14.92	14.68	14.81	1,584,360	+0.06(+0.41%)
May 06, 2015	14.83	14.87	14.51	14.75	1,513,268	-0.06(-0.41%)
May 05, 2015	14.97	15.16	14.70	14.81	1,432,886	-0.24(-1.59%)
May 04, 2015	15.16	15.29	14.97	15.05	956,407	-0.18(-1.18%)

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.