Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	14.50	14.54	14.47	14.54	5,177	+0.05(+0.35%)
Jul 30, 2015	14.49	14.53	14.42	14.49	3,969	+0.04(+0.28%)
Jul 29, 2015	14.46	14.46	14.44	14.45	537	-0.06(-0.41%)
Jul 28, 2015	14.63	14.64	14.51	14.51	8,891	-0.14(-0.92%)
Jul 27, 2015	14.59	14.66	14.58	14.65	3,517	+0.08(+0.52%)
Jul 24, 2015	14.63	14.63	14.53	14.57	5,375	-0.03(-0.21%)
Jul 23, 2015	14.64	14.70	14.57	14.60	8,196	+0.00(+0.00%)
Jul 22, 2015	14.49	14.66	14.49	14.60	6,166	+0.00(+0.00%)
Jul 21, 2015	14.58	14.60	14.52	14.60	2,118	+0.04(+0.27%)
Jul 20, 2015	14.60	14.64	14.55	14.56	3,746	-0.04(-0.27%)
Jul 17, 2015	14.60	14.60	14.56	14.60	1,576	+0.01(+0.07%)
Jul 16, 2015	14.60	14.65	14.52	14.59	8,380	-0.03(-0.21%)
Jul 15, 2015	14.75	14.75	14.55	14.62	29,337	-0.03(-0.20%)
Jul 14, 2015	14.55	14.67	14.55	14.65	7,841	+0.04(+0.27%)
Jul 13, 2015	14.72	14.72	14.49	14.61	21,664	-0.28(-1.88%)
Jul 10, 2015	14.65	14.89	14.48	14.89	16,719	+0.21(+1.43%)
Jul 09, 2015	14.68	14.68	14.52	14.68	8,908	+0.00(+0.00%)
Jul 08, 2015	14.61	14.70	14.54	14.68	10,665	-0.04(-0.27%)
Jul 07, 2015	14.64	14.72	14.56	14.72	36,956	+0.06(+0.41%)
Jul 06, 2015	14.50	14.66	14.50	14.66	11,036	+0.05(+0.34%)
Jul 02, 2015	14.56	14.61	14.61	14.61	30,000	-0.05(-0.34%)
Jul 01, 2015	14.76	14.80	14.55	14.66	20,005	-0.22(-1.51%)
Jun 30, 2015	14.45	14.90	14.38	14.88	17,241	+0.40(+2.80%)
Jun 29, 2015	14.53	14.57	14.48	14.48	14,687	-0.20(-1.36%)
Jun 26, 2015	14.75	14.75	14.68	14.68	11,039	-0.12(-0.81%)
Jun 25, 2015	14.93	14.93	14.77	14.80	10,857	-0.05(-0.34%)
Jun 24, 2015	14.88	14.90	14.84	14.85	11,794	+0.08(+0.54%)
Jun 23, 2015	14.82	14.86	14.77	14.77	27,533	-0.03(-0.20%)
Jun 22, 2015	14.77	14.87	14.77	14.80	6,658	+0.04(+0.27%)
Jun 19, 2015	14.75	14.91	14.75	14.76	8,243	-0.02(-0.14%)
Jun 18, 2015	14.78	14.85	14.76	14.78	14,966	-0.03(-0.20%)
Jun 17, 2015	14.82	14.90	14.76	14.81	5,799	-0.04(-0.27%)
Jun 16, 2015	14.80	14.93	14.80	14.85	10,756	+0.00(+0.00%)
Jun 15, 2015	14.95	14.97	14.80	14.85	29,479	-0.10(-0.67%)
Jun 12, 2015	15.00	15.07	14.73	14.95	9,429	+0.01(+0.06%)
Jun 11, 2015	14.82	15.09	14.79	14.94	27,519	+0.05(+0.35%)
Jun 10, 2015	14.97	15.03	14.71	14.89	7,125	-0.12(-0.80%)
Jun 09, 2015	15.10	15.10	15.01	15.01	2,526	-0.13(-0.86%)
Jun 08, 2015	15.18	15.27	15.03	15.14	17,026	-0.11(-0.74%)
Jun 05, 2015	15.80	15.80	15.24	15.25	19,354	-0.59(-3.70%)
Jun 04, 2015	15.74	15.84	15.65	15.84	5,989	+0.14(+0.89%)
Jun 03, 2015	15.69	15.87	15.66	15.70	6,760	-0.06(-0.38%)
Jun 02, 2015	15.69	15.77	15.64	15.76	15,145	+0.02(+0.13%)
Jun 01, 2015	15.56	15.84	15.56	15.74	15,788	+0.14(+0.90%)
May 29, 2015	15.73	15.73	15.35	15.60	36,628	-0.25(-1.58%)
May 28, 2015	16.06	16.06	15.76	15.85	28,776	-0.08(-0.50%)
May 27, 2015	16.20	16.20	15.87	15.93	19,108	-0.27(-1.67%)
May 26, 2015	16.14	16.20	16.07	16.20	7,862	+0.04(+0.25%)
May 22, 2015	16.16	16.16	16.16	16.16	6,500	+0.00(+0.00%)
May 21, 2015	16.14	16.16	16.10	16.16	5,661	+0.02(+0.12%)
May 20, 2015	16.20	16.20	16.05	16.14	7,328	+0.00(+0.00%)
May 19, 2015	16.12	16.20	16.06	16.14	6,677	+0.06(+0.37%)
May 18, 2015	15.98	16.19	15.98	16.08	18,756	+0.10(+0.63%)
May 15, 2015	16.11	16.17	15.94	15.98	14,845	-0.02(-0.12%)
May 14, 2015	16.03	16.39	15.92	16.00	9,920	+0.05(+0.31%)
May 13, 2015	16.37	16.48	15.90	15.95	12,447	-0.33(-2.03%)
May 12, 2015	16.17	16.37	16.13	16.28	7,343	+0.13(+0.80%)
May 11, 2015	16.17	16.31	16.14	16.15	21,293	-0.15(-0.92%)
May 08, 2015	16.28	16.30	16.20	16.30	3,097	+0.12(+0.74%)
May 07, 2015	16.17	16.25	16.12	16.18	6,179	+0.11(+0.68%)
May 06, 2015	16.64	16.65	16.07	16.07	6,184	-0.48(-2.90%)
May 05, 2015	17.05	17.29	16.51	16.55	19,502	-0.38(-2.24%)
May 04, 2015	16.73	17.15	16.73	16.93	14,197	+0.23(+1.38%)

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.