Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	10.18	10.26	10.00	10.03	611,418	-0.17(-1.68%)
Jul 30, 2015	10.28	10.34	9.993	10.20	823,219	-0.08(-0.79%)
Jul 29, 2015	9.814	10.28	9.699	10.28	2,187,106	+0.46(+4.73%)
Jul 28, 2015	9.452	9.899	9.452	9.814	1,680,918	+0.36(+3.83%)
Jul 27, 2015	9.456	9.582	9.366	9.452	684,436	-0.00(-0.04%)
Jul 24, 2015	9.411	9.484	9.268	9.456	516,324	-0.04(-0.47%)
Jul 23, 2015	9.606	9.649	9.386	9.500	530,086	-0.13(-1.31%)
Jul 22, 2015	9.590	9.651	9.431	9.627	629,875	-0.09(-0.92%)
Jul 21, 2015	9.773	9.818	9.614	9.716	622,049	-0.10(-1.04%)
Jul 20, 2015	9.851	9.881	9.590	9.818	1,047,177	-0.12(-1.19%)
Jul 17, 2015	10.05	10.13	9.741	9.936	1,177,749	-0.21(-2.05%)
Jul 16, 2015	10.08	10.16	9.977	10.14	656,895	+0.05(+0.52%)
Jul 15, 2015	10.12	10.21	10.01	10.09	659,896	-0.03(-0.32%)
Jul 14, 2015	10.26	10.26	10.04	10.12	678,994	-0.04(-0.44%)
Jul 13, 2015	10.00	10.27	9.952	10.17	761,859	+0.11(+1.13%)
Jul 10, 2015	9.969	10.11	9.895	10.05	804,973	+0.05(+0.53%)
Jul 09, 2015	10.01	10.19	9.961	10.00	678,429	-0.01(-0.08%)
Jul 08, 2015	9.997	10.08	9.895	10.01	475,973	-0.05(-0.49%)
Jul 07, 2015	10.21	10.21	9.777	10.06	845,035	-0.13(-1.28%)
Jul 06, 2015	10.10	10.27	10.01	10.19	759,459	+0.07(+0.68%)
Jul 02, 2015	10.34	10.12	10.12	10.12	899,026	-0.07(-0.68%)
Jul 01, 2015	10.29	10.29	9.936	10.19	855,428	+0.02(+0.24%)
Jun 30, 2015	10.22	10.28	10.06	10.16	1,473,649	+0.13(+1.30%)
Jun 29, 2015	9.895	10.13	9.863	10.03	976,817	+0.11(+1.07%)
Jun 26, 2015	9.810	10.06	9.639	9.928	998,029	+0.04(+0.45%)
Jun 25, 2015	10.17	10.27	9.814	9.883	1,539,820	-0.26(-2.57%)
Jun 24, 2015	10.07	10.18	10.07	10.14	383,099	+0.04(+0.40%)
Jun 23, 2015	10.16	10.21	9.818	10.10	1,087,922	+0.00(+0.04%)
Jun 22, 2015	10.16	10.35	10.08	10.10	938,651	-0.11(-1.04%)
Jun 19, 2015	10.29	10.46	10.08	10.20	1,615,870	-0.22(-2.07%)
Jun 18, 2015	10.49	10.60	10.36	10.42	596,073	-0.12(-1.16%)
Jun 17, 2015	10.75	10.86	10.33	10.54	831,040	-0.15(-1.41%)
Jun 16, 2015	10.57	10.93	10.53	10.69	746,530	+0.00(+0.00%)
Jun 15, 2015	10.71	10.91	10.54	10.69	665,610	-0.07(-0.68%)
Jun 12, 2015	10.84	11.04	10.74	10.77	649,943	-0.23(-2.11%)
Jun 11, 2015	11.04	11.18	10.69	11.00	1,691,257	-0.04(-0.41%)
Jun 10, 2015	11.45	11.56	10.80	11.04	1,495,698	-0.44(-3.86%)
Jun 09, 2015	11.72	11.84	11.41	11.49	429,762	-0.24(-2.05%)
Jun 08, 2015	11.85	12.18	11.68	11.73	582,778	-0.25(-2.07%)
Jun 05, 2015	12.03	12.03	11.77	11.98	537,628	+0.00(+0.00%)
Jun 04, 2015	12.26	12.26	11.84	11.98	444,176	-0.31(-2.49%)
Jun 03, 2015	12.46	12.58	12.22	12.28	459,898	-0.15(-1.18%)
Jun 02, 2015	12.34	12.49	12.25	12.43	546,402	+0.08(+0.66%)
Jun 01, 2015	12.15	12.46	12.12	12.35	487,595	+0.13(+1.10%)
May 29, 2015	12.07	12.35	11.84	12.21	545,918	+0.10(+0.84%)
May 28, 2015	11.99	12.15	11.92	12.11	488,254	+0.13(+1.05%)
May 27, 2015	12.00	12.22	11.89	11.98	678,694	+0.03(+0.27%)
May 26, 2015	12.40	12.46	11.75	11.95	1,148,221	-0.54(-4.34%)
May 22, 2015	12.68	12.49	12.49	12.49	522,569	-0.19(-1.51%)
May 21, 2015	12.83	13.05	12.64	12.68	374,774	-0.11(-0.86%)
May 20, 2015	12.98	13.12	12.69	12.79	338,128	-0.22(-1.72%)
May 19, 2015	13.11	13.24	12.99	13.02	537,777	-0.13(-1.02%)
May 18, 2015	13.30	13.30	12.98	13.15	411,815	-0.13(-0.98%)
May 15, 2015	13.32	13.32	12.99	13.28	345,895	+0.18(+1.37%)
May 14, 2015	13.03	13.23	12.95	13.10	382,964	+0.14(+1.07%)
May 13, 2015	12.98	13.12	12.90	12.97	457,204	+0.01(+0.06%)
May 12, 2015	13.01	13.34	12.90	12.96	429,020	-0.01(-0.06%)
May 11, 2015	12.79	13.08	12.73	12.97	453,177	+0.19(+1.50%)
May 08, 2015	12.98	13.14	12.68	12.77	795,447	-0.13(-1.04%)
May 07, 2015	13.17	13.22	12.82	12.91	777,106	-0.37(-2.76%)
May 06, 2015	13.54	13.68	13.04	13.28	577,174	-0.22(-1.65%)
May 05, 2015	13.74	13.85	13.49	13.50	492,719	-0.17(-1.26%)
May 04, 2015	13.71	13.84	13.51	13.67	669,631	+0.02(+0.12%)

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.