Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	10.53	10.55	10.41	10.44	10,104,578	-0.09(-0.87%)
Jul 30, 2015	10.49	10.56	10.46	10.53	7,339,451	+0.01(+0.07%)
Jul 29, 2015	10.42	10.55	10.38	10.52	12,773,489	+0.11(+1.01%)
Jul 28, 2015	10.39	10.49	10.33	10.41	10,436,363	+0.02(+0.20%)
Jul 27, 2015	10.48	10.50	10.37	10.39	10,895,344	-0.17(-1.60%)
Jul 24, 2015	10.63	10.68	10.55	10.56	10,877,241	-0.09(-0.86%)
Jul 23, 2015	10.79	10.87	10.64	10.65	15,697,487	-0.13(-1.17%)
Jul 22, 2015	10.57	10.82	10.57	10.78	14,461,965	+0.20(+1.93%)
Jul 21, 2015	10.70	10.79	10.58	10.58	15,999,962	-0.11(-1.05%)
Jul 20, 2015	10.53	10.72	10.53	10.69	11,817,601	+0.18(+1.74%)
Jul 17, 2015	10.62	10.65	10.41	10.51	16,109,557	-0.16(-1.52%)
Jul 16, 2015	10.78	10.82	10.55	10.67	20,744,682	-0.08(-0.78%)
Jul 15, 2015	10.72	10.82	10.67	10.75	14,606,242	+0.08(+0.73%)
Jul 14, 2015	10.52	10.67	10.48	10.67	10,679,164	+0.10(+0.93%)
Jul 13, 2015	10.61	10.66	10.55	10.58	14,476,778	+0.08(+0.80%)
Jul 10, 2015	10.58	10.61	10.46	10.49	14,602,207	+0.07(+0.67%)
Jul 09, 2015	10.52	10.52	10.37	10.42	8,407,211	+0.13(+1.30%)
Jul 08, 2015	10.39	10.43	10.28	10.29	9,216,488	-0.20(-1.88%)
Jul 07, 2015	10.53	10.56	10.30	10.48	13,188,202	-0.07(-0.67%)
Jul 06, 2015	10.51	10.58	10.44	10.56	10,459,482	-0.05(-0.46%)
Jul 02, 2015	10.73	10.60	10.60	10.60	11,461,291	-0.16(-1.50%)
Jul 01, 2015	10.74	10.79	10.69	10.77	11,564,769	+0.20(+1.93%)
Jun 30, 2015	10.60	10.75	10.53	10.56	14,734,657	+0.04(+0.33%)
Jun 29, 2015	10.67	10.76	10.52	10.53	12,399,979	-0.27(-2.54%)
Jun 26, 2015	10.85	10.93	10.79	10.80	11,243,056	-0.01(-0.06%)
Jun 25, 2015	10.91	10.96	10.77	10.81	13,898,507	-0.04(-0.39%)
Jun 24, 2015	10.99	11.04	10.85	10.85	9,853,391	-0.15(-1.41%)
Jun 23, 2015	10.89	11.02	10.88	11.01	16,257,256	+0.15(+1.43%)
Jun 22, 2015	10.82	10.85	10.78	10.85	7,546,612	+0.15(+1.45%)
Jun 19, 2015	10.75	10.80	10.70	10.70	10,626,821	-0.11(-1.04%)
Jun 18, 2015	10.76	10.81	10.63	10.81	11,533,801	+0.08(+0.79%)
Jun 17, 2015	10.91	10.97	10.69	10.72	13,987,056	-0.13(-1.23%)
Jun 16, 2015	10.77	10.88	10.73	10.86	7,802,742	+0.06(+0.59%)
Jun 15, 2015	10.70	10.85	10.65	10.79	6,237,670	-0.01(-0.13%)
Jun 12, 2015	10.79	10.82	10.70	10.81	9,156,938	+0.01(+0.06%)
Jun 11, 2015	10.86	10.88	10.77	10.80	7,728,529	-0.04(-0.32%)
Jun 10, 2015	10.84	10.94	10.79	10.84	15,926,882	+0.05(+0.46%)
Jun 09, 2015	10.65	10.82	10.53	10.79	15,343,389	+0.16(+1.52%)
Jun 08, 2015	10.61	10.71	10.57	10.63	11,977,100	+0.01(+0.07%)
Jun 05, 2015	10.45	10.63	10.45	10.62	15,638,069	+0.25(+2.37%)
Jun 04, 2015	10.23	10.46	10.23	10.37	12,939,449	-0.06(-0.61%)
Jun 03, 2015	10.35	10.51	10.34	10.44	16,199,679	+0.14(+1.37%)
Jun 02, 2015	10.19	10.35	10.18	10.29	12,308,479	+0.09(+0.90%)
Jun 01, 2015	10.29	10.32	10.09	10.20	13,950,984	-0.05(-0.48%)
May 29, 2015	10.39	10.42	10.25	10.25	17,253,742	-0.14(-1.39%)
May 28, 2015	10.45	10.48	10.38	10.40	9,525,081	-0.06(-0.60%)
May 27, 2015	10.41	10.49	10.38	10.46	12,719,463	+0.09(+0.88%)
May 26, 2015	10.36	10.40	10.27	10.37	14,934,363	-0.06(-0.54%)
May 22, 2015	10.45	10.43	10.43	10.43	5,958,168	-0.01(-0.13%)
May 21, 2015	10.44	10.52	10.40	10.44	9,766,548	-0.04(-0.33%)
May 20, 2015	10.55	10.56	10.45	10.47	8,783,370	-0.10(-0.93%)
May 19, 2015	10.44	10.57	10.41	10.57	13,140,825	+0.17(+1.68%)
May 18, 2015	10.31	10.43	10.29	10.40	9,626,816	+0.11(+1.09%)
May 15, 2015	10.49	10.49	10.24	10.29	18,370,204	-0.16(-1.54%)
May 14, 2015	10.47	10.54	10.39	10.45	16,331,305	+0.01(+0.07%)
May 13, 2015	10.30	10.47	10.26	10.44	23,448,586	+0.14(+1.36%)
May 12, 2015	10.25	10.35	10.15	10.30	21,138,478	-0.01(-0.14%)
May 11, 2015	10.21	10.36	10.17	10.31	11,007,612	+0.11(+1.10%)
May 08, 2015	10.11	10.22	10.03	10.20	13,076,568	+0.16(+1.60%)
May 07, 2015	10.14	10.15	9.998	10.04	16,947,312	-0.08(-0.76%)
May 06, 2015	10.08	10.29	10.06	10.12	27,616,330	-0.13(-1.30%)
May 05, 2015	10.19	10.38	10.17	10.25	23,045,848	+0.01(+0.14%)
May 04, 2015	10.15	10.24	10.08	10.24	10,899,691	+0.16(+1.60%)

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.