Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	13.47	13.69	13.24	13.53	23,512,428	+0.82(+6.41%)
Jul 30, 2015	12.67	12.81	12.52	12.72	10,909,367	-0.01(-0.11%)
Jul 29, 2015	12.47	12.74	12.45	12.73	8,434,650	+0.27(+2.15%)
Jul 28, 2015	12.35	12.50	12.14	12.46	16,493,224	+0.19(+1.53%)
Jul 27, 2015	12.43	12.45	12.25	12.27	5,111,492	-0.19(-1.55%)
Jul 24, 2015	12.64	12.72	12.44	12.47	4,237,993	-0.17(-1.32%)
Jul 23, 2015	12.78	12.80	12.61	12.63	4,930,938	-0.14(-1.10%)
Jul 22, 2015	12.79	12.92	12.76	12.78	4,802,939	+0.01(+0.05%)
Jul 21, 2015	12.83	12.88	12.73	12.77	5,220,673	-0.07(-0.52%)
Jul 20, 2015	12.82	12.93	12.80	12.84	4,829,534	+0.00(+0.00%)
Jul 17, 2015	12.88	12.94	12.82	12.84	6,722,954	-0.05(-0.36%)
Jul 16, 2015	12.63	12.94	12.63	12.88	10,400,896	+0.21(+1.63%)
Jul 15, 2015	12.81	12.83	12.61	12.68	6,299,989	-0.14(-1.10%)
Jul 14, 2015	12.76	12.86	12.75	12.82	7,207,564	+0.05(+0.42%)
Jul 13, 2015	12.82	12.82	12.70	12.76	5,261,233	+0.04(+0.32%)
Jul 10, 2015	12.74	12.80	12.66	12.72	5,954,318	+0.08(+0.63%)
Jul 09, 2015	12.82	12.86	12.64	12.64	7,182,640	+0.04(+0.32%)
Jul 08, 2015	12.62	12.71	12.59	12.60	10,059,309	-0.17(-1.31%)
Jul 07, 2015	12.76	12.90	12.53	12.77	11,297,561	+0.10(+0.79%)
Jul 06, 2015	12.63	12.70	12.49	12.67	14,531,352	-0.03(-0.21%)
Jul 02, 2015	12.70	12.70	12.70	12.70	28,448,278	-0.94(-6.87%)
Jul 01, 2015	13.70	13.72	13.60	13.63	6,650,107	+0.04(+0.30%)
Jun 30, 2015	13.73	13.78	13.55	13.59	8,366,130	-0.02(-0.15%)
Jun 29, 2015	13.66	13.83	13.60	13.61	9,116,110	-0.17(-1.21%)
Jun 26, 2015	14.02	14.04	13.73	13.78	9,718,694	-0.17(-1.25%)
Jun 25, 2015	14.11	14.11	13.95	13.95	8,578,157	-0.18(-1.28%)
Jun 24, 2015	14.29	14.33	14.10	14.13	4,808,140	-0.19(-1.35%)
Jun 23, 2015	14.35	14.43	14.32	14.33	5,157,995	-0.03(-0.19%)
Jun 22, 2015	14.35	14.35	14.24	14.35	3,977,384	+0.11(+0.80%)
Jun 19, 2015	14.21	14.25	14.11	14.24	9,253,355	+0.01(+0.09%)
Jun 18, 2015	14.17	14.23	14.09	14.23	9,221,764	+0.09(+0.66%)
Jun 17, 2015	14.29	14.32	14.12	14.13	5,470,774	-0.10(-0.70%)
Jun 16, 2015	14.17	14.25	14.11	14.23	4,876,601	+0.07(+0.47%)
Jun 15, 2015	14.23	14.24	14.08	14.17	8,971,273	-0.19(-1.30%)
Jun 12, 2015	14.41	14.44	14.31	14.35	6,957,007	-0.16(-1.08%)
Jun 11, 2015	14.49	14.57	14.44	14.51	5,945,508	+0.04(+0.28%)
Jun 10, 2015	14.31	14.56	14.28	14.47	5,751,688	+0.15(+1.07%)
Jun 09, 2015	14.32	14.42	14.23	14.32	6,681,888	+0.03(+0.23%)
Jun 08, 2015	14.44	14.49	14.26	14.28	5,968,424	-0.16(-1.10%)
Jun 05, 2015	14.53	14.56	14.40	14.44	5,442,404	-0.09(-0.59%)
Jun 04, 2015	14.64	14.74	14.50	14.53	3,997,202	-0.23(-1.53%)
Jun 03, 2015	14.71	14.83	14.67	14.76	5,342,142	+0.07(+0.50%)
Jun 02, 2015	14.59	14.70	14.55	14.68	5,644,671	+0.11(+0.77%)
Jun 01, 2015	14.61	14.64	14.44	14.57	6,483,955	+0.00(+0.00%)
May 29, 2015	14.73	14.74	14.50	14.57	7,711,111	+0.01(+0.05%)
May 28, 2015	14.69	14.75	14.44	14.56	10,071,122	-0.17(-1.13%)
May 27, 2015	14.74	14.85	14.69	14.73	8,980,658	-0.03(-0.22%)
May 26, 2015	14.90	14.95	14.72	14.76	5,636,599	-0.21(-1.42%)
May 22, 2015	14.90	14.97	14.97	14.97	6,460,205	+0.04(+0.27%)
May 21, 2015	14.89	14.99	14.87	14.93	7,602,078	+0.01(+0.09%)
May 20, 2015	14.70	14.98	14.68	14.92	10,099,067	+0.04(+0.27%)
May 19, 2015	14.62	14.99	14.57	14.88	14,575,555	+0.29(+1.96%)
May 18, 2015	14.40	14.68	14.38	14.60	8,476,925	+0.19(+1.29%)
May 15, 2015	14.60	14.63	14.34	14.41	8,527,129	-0.17(-1.14%)
May 14, 2015	14.59	14.59	14.48	14.58	5,122,687	+0.06(+0.41%)
May 13, 2015	14.50	14.65	14.46	14.52	8,143,237	+0.08(+0.55%)
May 12, 2015	14.36	14.46	14.24	14.44	10,481,441	-0.01(-0.05%)
May 11, 2015	14.54	14.63	14.42	14.44	9,556,228	-0.11(-0.77%)
May 08, 2015	14.56	14.64	14.40	14.56	6,754,848	+0.15(+1.06%)
May 07, 2015	14.28	14.46	14.07	14.40	11,072,700	-0.10(-0.69%)
May 06, 2015	14.63	15.16	14.21	14.50	37,419,952	+0.60(+4.30%)
May 05, 2015	14.00	14.01	13.85	13.91	7,627,209	-0.15(-1.09%)
May 04, 2015	14.16	14.26	14.05	14.06	7,232,145	-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.