Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	13.22	13.44	13.00	13.28	23,953,766	+0.80(+6.41%)
Jul 30, 2015	12.43	12.58	12.29	12.48	11,114,140	-0.01(-0.10%)
Jul 29, 2015	12.24	12.50	12.22	12.49	8,592,971	+0.26(+2.15%)
Jul 28, 2015	12.12	12.27	11.91	12.23	16,802,808	+0.18(+1.53%)
Jul 27, 2015	12.20	12.22	12.03	12.05	5,207,436	-0.19(-1.55%)
Jul 24, 2015	12.41	12.48	12.21	12.24	4,317,542	-0.16(-1.32%)
Jul 23, 2015	12.54	12.57	12.38	12.40	5,023,494	-0.14(-1.10%)
Jul 22, 2015	12.55	12.68	12.52	12.54	4,893,092	+0.01(+0.05%)
Jul 21, 2015	12.59	12.64	12.49	12.53	5,318,667	-0.07(-0.52%)
Jul 20, 2015	12.58	12.69	12.56	12.60	4,920,186	+0.00(+0.00%)
Jul 17, 2015	12.64	12.70	12.59	12.60	6,849,146	-0.05(-0.36%)
Jul 16, 2015	12.40	12.70	12.40	12.64	10,596,124	+0.20(+1.64%)
Jul 15, 2015	12.57	12.59	12.38	12.44	6,418,242	-0.14(-1.10%)
Jul 14, 2015	12.53	12.62	12.51	12.58	7,342,852	+0.05(+0.42%)
Jul 13, 2015	12.59	12.59	12.46	12.53	5,359,989	+0.04(+0.32%)
Jul 10, 2015	12.50	12.56	12.43	12.49	6,066,083	+0.08(+0.64%)
Jul 09, 2015	12.58	12.63	12.41	12.41	7,317,460	+0.04(+0.32%)
Jul 08, 2015	12.39	12.48	12.36	12.37	10,248,125	-0.16(-1.31%)
Jul 07, 2015	12.53	12.66	12.30	12.53	11,509,620	+0.10(+0.79%)
Jul 06, 2015	12.40	12.47	12.26	12.43	14,804,110	-0.03(-0.21%)
Jul 02, 2015	12.47	12.46	12.46	12.46	28,982,262	-0.92(-6.87%)
Jul 01, 2015	13.45	13.47	13.35	13.38	6,774,932	+0.04(+0.30%)
Jun 30, 2015	13.48	13.52	13.30	13.34	8,523,166	-0.02(-0.15%)
Jun 29, 2015	13.41	13.58	13.35	13.36	9,287,223	-0.16(-1.21%)
Jun 26, 2015	13.76	13.78	13.48	13.52	9,901,117	-0.17(-1.25%)
Jun 25, 2015	13.85	13.85	13.69	13.69	8,739,172	-0.18(-1.28%)
Jun 24, 2015	14.03	14.07	13.84	13.87	4,898,391	-0.19(-1.35%)
Jun 23, 2015	14.09	14.17	14.06	14.06	5,254,813	-0.03(-0.19%)
Jun 22, 2015	14.08	14.09	13.98	14.09	4,052,041	+0.11(+0.80%)
Jun 19, 2015	13.94	13.99	13.85	13.98	9,427,044	+0.01(+0.09%)
Jun 18, 2015	13.90	13.97	13.83	13.96	9,394,860	+0.09(+0.66%)
Jun 17, 2015	14.02	14.06	13.86	13.87	5,573,462	-0.10(-0.70%)
Jun 16, 2015	13.91	13.99	13.85	13.97	4,968,137	+0.07(+0.47%)
Jun 15, 2015	13.97	13.98	13.82	13.90	9,139,667	-0.18(-1.30%)
Jun 12, 2015	14.15	14.17	14.05	14.09	7,087,592	-0.15(-1.08%)
Jun 11, 2015	14.22	14.30	14.18	14.24	6,057,107	+0.04(+0.28%)
Jun 10, 2015	14.05	14.29	14.02	14.20	5,859,650	+0.15(+1.07%)
Jun 09, 2015	14.05	14.15	13.97	14.05	6,807,309	+0.03(+0.23%)
Jun 08, 2015	14.18	14.22	14.00	14.02	6,080,454	-0.16(-1.10%)
Jun 05, 2015	14.26	14.29	14.13	14.18	5,544,560	-0.08(-0.59%)
Jun 04, 2015	14.37	14.47	14.24	14.26	4,072,231	-0.22(-1.53%)
Jun 03, 2015	14.44	14.56	14.40	14.48	5,442,416	+0.07(+0.50%)
Jun 02, 2015	14.32	14.43	14.28	14.41	5,750,624	+0.11(+0.77%)
Jun 01, 2015	14.34	14.37	14.17	14.30	6,605,662	+0.00(+0.00%)
May 29, 2015	14.46	14.47	14.23	14.30	7,855,851	+0.01(+0.05%)
May 28, 2015	14.42	14.48	14.17	14.29	10,260,161	-0.16(-1.13%)
May 27, 2015	14.47	14.57	14.42	14.46	9,149,228	-0.03(-0.22%)
May 26, 2015	14.63	14.67	14.44	14.49	5,742,400	-0.21(-1.42%)
May 22, 2015	14.63	14.70	14.70	14.70	6,581,465	+0.04(+0.27%)
May 21, 2015	14.61	14.72	14.59	14.66	7,744,772	+0.01(+0.09%)
May 20, 2015	14.43	14.71	14.41	14.65	10,288,630	+0.04(+0.27%)
May 19, 2015	14.35	14.71	14.30	14.61	14,849,143	+0.28(+1.96%)
May 18, 2015	14.14	14.41	14.12	14.33	8,636,040	+0.18(+1.29%)
May 15, 2015	14.33	14.36	14.07	14.14	8,687,186	-0.16(-1.14%)
May 14, 2015	14.32	14.32	14.21	14.31	5,218,842	+0.06(+0.41%)
May 13, 2015	14.23	14.38	14.19	14.25	8,296,089	+0.08(+0.55%)
May 12, 2015	14.10	14.19	13.98	14.17	10,678,182	-0.01(-0.05%)
May 11, 2015	14.27	14.36	14.15	14.18	9,735,602	-0.11(-0.77%)
May 08, 2015	14.29	14.37	14.14	14.29	6,881,639	+0.15(+1.06%)
May 07, 2015	14.01	14.20	13.81	14.14	11,280,539	-0.10(-0.69%)
May 06, 2015	14.36	14.88	13.95	14.24	38,122,340	+0.59(+4.30%)
May 05, 2015	13.74	13.75	13.60	13.65	7,770,374	-0.15(-1.09%)
May 04, 2015	13.90	14.00	13.79	13.80	7,367,895	-0.05(-0.33%)

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.