Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	13.87	14.00	13.81	13.82	7,675,779	+0.01(+0.10%)
Jul 30, 2015	13.61	13.87	13.57	13.81	5,676,129	+0.14(+1.02%)
Jul 29, 2015	13.54	13.67	13.49	13.67	3,697,170	+0.10(+0.72%)
Jul 28, 2015	13.40	13.71	13.35	13.57	7,584,308	+0.19(+1.45%)
Jul 27, 2015	13.28	13.46	13.22	13.37	5,268,933	+0.08(+0.63%)
Jul 24, 2015	13.39	13.54	13.29	13.29	4,151,965	-0.15(-1.14%)
Jul 23, 2015	13.49	13.51	13.39	13.44	5,374,640	-0.06(-0.41%)
Jul 22, 2015	13.56	13.61	13.47	13.50	3,738,094	-0.07(-0.51%)
Jul 21, 2015	13.57	13.67	13.54	13.57	9,868,703	-0.06(-0.41%)
Jul 20, 2015	13.58	13.71	13.47	13.62	9,652,688	+0.04(+0.31%)
Jul 17, 2015	13.46	13.60	13.43	13.58	8,445,550	+0.10(+0.72%)
Jul 16, 2015	13.56	13.64	13.46	13.49	6,498,749	-0.04(-0.31%)
Jul 15, 2015	13.22	13.58	13.15	13.53	14,152,451	+0.31(+2.31%)
Jul 14, 2015	13.15	13.25	13.14	13.22	4,500,664	+0.03(+0.21%)
Jul 13, 2015	13.19	13.28	13.14	13.19	4,217,629	-0.01(-0.11%)
Jul 10, 2015	13.24	13.29	13.14	13.21	3,399,857	+0.01(+0.11%)
Jul 09, 2015	13.37	13.42	13.18	13.19	4,877,391	-0.15(-1.14%)
Jul 08, 2015	13.40	13.47	13.31	13.35	8,370,710	-0.08(-0.62%)
Jul 07, 2015	13.15	13.44	13.15	13.43	12,493,771	+0.40(+3.09%)
Jul 06, 2015	12.94	13.07	12.93	13.03	6,032,099	+0.04(+0.32%)
Jul 02, 2015	12.94	12.99	12.99	12.99	4,521,955	+0.06(+0.43%)
Jul 01, 2015	12.83	12.97	12.74	12.93	5,301,533	+0.17(+1.31%)
Jun 30, 2015	12.79	12.93	12.76	12.76	10,163,439	-0.03(-0.22%)
Jun 29, 2015	12.86	12.96	12.76	12.79	7,217,579	-0.14(-1.07%)
Jun 26, 2015	13.15	13.15	12.92	12.93	8,170,993	-0.22(-1.69%)
Jun 25, 2015	13.29	13.29	13.15	13.15	5,849,251	-0.12(-0.91%)
Jun 24, 2015	13.34	13.38	13.27	13.27	5,150,878	-0.07(-0.50%)
Jun 23, 2015	13.34	13.38	13.29	13.34	4,128,605	+0.04(+0.30%)
Jun 22, 2015	13.37	13.44	13.30	13.30	4,312,162	-0.01(-0.10%)
Jun 19, 2015	13.48	13.52	13.31	13.31	12,576,144	-0.15(-1.10%)
Jun 18, 2015	13.41	13.48	13.39	13.46	7,059,626	+0.07(+0.50%)
Jun 17, 2015	13.21	13.42	13.19	13.39	8,592,113	+0.16(+1.22%)
Jun 16, 2015	13.25	13.29	13.19	13.23	5,364,415	-0.03(-0.20%)
Jun 15, 2015	13.35	13.39	13.23	13.26	5,881,434	-0.11(-0.81%)
Jun 12, 2015	13.41	13.44	13.31	13.37	3,036,672	-0.07(-0.50%)
Jun 11, 2015	13.27	13.45	13.27	13.44	6,815,609	+0.18(+1.32%)
Jun 10, 2015	13.22	13.30	13.19	13.26	6,093,165	+0.01(+0.10%)
Jun 09, 2015	13.30	13.38	13.18	13.25	7,488,054	-0.09(-0.71%)
Jun 08, 2015	13.37	13.42	13.29	13.34	10,661,127	-0.04(-0.30%)
Jun 05, 2015	13.45	13.58	13.35	13.38	13,324,091	-0.19(-1.39%)
Jun 04, 2015	13.57	13.64	13.52	13.57	10,757,758	-0.07(-0.49%)
Jun 03, 2015	13.76	13.76	13.56	13.64	7,880,635	-0.15(-1.07%)
Jun 02, 2015	13.88	13.89	13.74	13.79	5,407,891	-0.15(-1.06%)
Jun 01, 2015	14.07	14.05	13.89	13.93	5,715,215	-0.12(-0.86%)
May 29, 2015	13.96	14.05	13.91	14.05	27,694,754	+0.15(+1.06%)
May 28, 2015	13.80	13.97	13.80	13.91	9,695,453	+0.09(+0.68%)
May 27, 2015	13.76	13.87	13.74	13.81	5,232,754	+0.04(+0.29%)
May 26, 2015	13.79	13.81	13.76	13.77	4,085,794	-0.03(-0.19%)
May 22, 2015	13.80	13.80	13.80	13.80	5,423,192	+0.03(+0.20%)
May 21, 2015	13.76	13.83	13.74	13.77	4,863,193	+0.03(+0.20%)
May 20, 2015	13.73	13.81	13.73	13.74	6,036,009	+0.03(+0.20%)
May 19, 2015	13.73	13.80	13.66	13.72	6,635,556	-0.03(-0.20%)
May 18, 2015	13.66	13.74	13.65	13.74	3,284,081	+0.04(+0.29%)
May 15, 2015	13.62	13.73	13.60	13.70	4,267,265	+0.08(+0.59%)
May 14, 2015	13.56	13.65	13.56	13.62	2,795,542	+0.09(+0.70%)
May 13, 2015	13.62	13.66	13.52	13.53	4,011,678	-0.07(-0.49%)
May 12, 2015	13.46	13.66	13.45	13.60	5,381,363	+0.12(+0.90%)
May 11, 2015	13.56	13.56	13.45	13.48	7,200,293	-0.12(-0.89%)
May 08, 2015	13.61	13.68	13.49	13.60	5,463,604	+0.05(+0.40%)
May 07, 2015	13.33	13.57	13.13	13.54	10,772,838	+0.11(+0.80%)
May 06, 2015	13.49	13.50	13.38	13.44	8,434,503	-0.08(-0.60%)
May 05, 2015	13.65	13.65	13.49	13.52	6,388,488	-0.15(-1.08%)
May 04, 2015	13.60	13.69	13.58	13.66	6,328,218	+0.04(+0.30%)

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.