Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	14.69	14.75	14.45	14.46	52,993	-0.02(-0.16%)
Jul 30, 2015	14.50	14.56	14.45	14.48	47,563	-0.08(-0.53%)
Jul 29, 2015	14.46	14.64	14.40	14.56	42,880	+0.13(+0.90%)
Jul 28, 2015	14.40	14.45	14.40	14.43	64,030	+0.12(+0.84%)
Jul 27, 2015	14.43	14.46	14.30	14.31	59,966	-0.11(-0.76%)
Jul 24, 2015	14.21	14.47	14.11	14.42	106,231	+0.03(+0.21%)
Jul 23, 2015	14.55	14.56	14.32	14.39	63,118	-0.15(-1.04%)
Jul 22, 2015	14.42	14.63	14.42	14.54	93,246	-0.02(-0.14%)
Jul 21, 2015	14.59	14.70	14.52	14.56	100,073	+0.10(+0.69%)
Jul 20, 2015	14.56	14.71	14.44	14.46	140,569	-0.20(-1.36%)
Jul 17, 2015	14.70	14.70	14.59	14.66	155,349	-0.12(-0.81%)
Jul 16, 2015	14.76	14.92	14.74	14.78	57,713	-0.06(-0.40%)
Jul 15, 2015	14.80	14.88	14.77	14.84	121,312	-0.28(-1.83%)
Jul 14, 2015	15.21	15.21	15.06	15.12	43,560	-0.12(-0.81%)
Jul 13, 2015	15.08	15.26	15.07	15.24	41,168	-0.12(-0.78%)
Jul 10, 2015	15.24	15.38	15.17	15.36	81,104	+0.17(+1.12%)
Jul 09, 2015	15.21	15.26	15.08	15.19	83,300	+0.31(+2.08%)
Jul 08, 2015	14.93	15.00	14.81	14.88	113,169	+0.02(+0.13%)
Jul 07, 2015	14.98	15.00	14.42	14.86	353,026	-0.55(-3.57%)
Jul 06, 2015	15.34	15.57	15.30	15.41	57,679	+0.03(+0.20%)
Jul 02, 2015	15.43	15.38	15.38	15.38	49,500	+0.04(+0.26%)
Jul 01, 2015	15.35	15.41	15.29	15.34	88,962	-0.11(-0.72%)
Jun 30, 2015	15.36	15.60	15.23	15.45	110,818	+0.00(+0.01%)
Jun 29, 2015	15.56	15.56	15.43	15.45	77,565	-0.09(-0.56%)
Jun 26, 2015	15.50	15.55	15.44	15.54	68,422	-0.06(-0.41%)
Jun 25, 2015	15.56	15.62	15.54	15.60	24,249	-0.04(-0.26%)
Jun 24, 2015	15.61	15.66	15.57	15.64	33,074	+0.08(+0.51%)
Jun 23, 2015	15.60	15.66	15.50	15.56	196,458	-0.37(-2.32%)
Jun 22, 2015	15.77	15.98	15.77	15.93	76,954	+0.10(+0.63%)
Jun 19, 2015	15.91	15.92	15.65	15.83	54,810	-0.09(-0.57%)
Jun 18, 2015	16.13	16.14	15.88	15.92	75,413	+0.03(+0.19%)
Jun 17, 2015	15.79	16.00	15.70	15.89	58,144	+0.14(+0.90%)
Jun 16, 2015	15.71	15.77	15.63	15.75	38,969	-0.11(-0.71%)
Jun 15, 2015	15.75	15.99	15.75	15.86	67,794	+0.16(+1.03%)
Jun 12, 2015	15.66	15.72	15.60	15.70	67,384	-0.06(-0.39%)
Jun 11, 2015	15.76	15.80	15.62	15.76	52,496	+0.00(+0.00%)
Jun 10, 2015	15.89	15.90	15.71	15.76	56,534	+0.06(+0.38%)
Jun 09, 2015	15.77	15.81	15.70	15.70	38,826	-0.06(-0.38%)
Jun 08, 2015	15.81	15.81	15.67	15.76	49,677	-0.07(-0.44%)
Jun 05, 2015	15.75	15.90	15.71	15.83	58,715	-0.07(-0.44%)
Jun 04, 2015	16.01	16.03	15.86	15.90	136,242	-0.34(-2.09%)
Jun 03, 2015	16.34	16.34	16.14	16.24	57,250	-0.27(-1.64%)
Jun 02, 2015	16.45	16.54	16.45	16.51	32,215	+0.04(+0.24%)
Jun 01, 2015	16.70	16.87	16.40	16.47	138,263	+0.03(+0.19%)
May 29, 2015	16.45	16.50	16.42	16.44	44,885	+0.01(+0.06%)
May 28, 2015	16.42	16.44	16.28	16.43	63,811	+0.02(+0.12%)
May 27, 2015	16.42	16.44	16.35	16.41	33,062	-0.06(-0.36%)
May 26, 2015	16.47	16.59	16.45	16.47	57,742	-0.30(-1.79%)
May 22, 2015	16.81	16.77	16.77	16.77	62,100	-0.08(-0.47%)
May 21, 2015	16.82	16.90	16.80	16.85	27,254	+0.03(+0.18%)
May 20, 2015	16.92	16.98	16.80	16.82	50,360	-0.02(-0.12%)
May 19, 2015	17.13	17.13	16.63	16.84	118,665	-0.54(-3.11%)
May 18, 2015	17.41	17.44	17.29	17.38	177,605	+0.17(+0.99%)
May 15, 2015	17.20	17.27	17.13	17.21	114,834	+0.09(+0.53%)
May 14, 2015	17.14	17.27	17.08	17.12	136,147	+0.31(+1.84%)
May 13, 2015	16.75	16.93	16.71	16.81	161,159	+0.56(+3.45%)
May 12, 2015	16.07	16.31	16.07	16.25	36,423	+0.24(+1.51%)
May 11, 2015	16.19	16.25	15.95	16.01	44,341	-0.18(-1.12%)
May 08, 2015	16.20	16.22	16.07	16.19	38,111	+0.17(+1.06%)
May 07, 2015	16.22	16.22	16.02	16.02	25,189	-0.20(-1.23%)
May 06, 2015	16.35	16.37	16.16	16.22	50,723	-0.02(-0.12%)
May 05, 2015	16.38	16.40	16.23	16.24	102,633	+0.09(+0.59%)
May 04, 2015	16.35	16.39	16.11	16.14	77,512	+0.22(+1.41%)

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.