Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	10.12	10.20	9.992	10.07	5,195,269	-0.12(-1.20%)
Jul 30, 2015	10.31	10.38	10.10	10.19	6,472,452	-0.11(-1.11%)
Jul 29, 2015	10.29	10.47	10.15	10.31	7,110,304	-0.09(-0.84%)
Jul 28, 2015	10.03	10.42	10.03	10.40	9,315,275	+0.25(+2.42%)
Jul 27, 2015	10.33	10.40	10.02	10.15	8,686,713	-0.27(-2.61%)
Jul 24, 2015	10.59	10.91	10.27	10.42	16,241,190	-0.24(-2.22%)
Jul 23, 2015	10.12	10.93	10.09	10.66	23,832,630	+0.87(+8.87%)
Jul 22, 2015	9.948	9.948	9.602	9.790	15,454,000	-0.39(-3.88%)
Jul 21, 2015	10.06	10.33	10.04	10.19	7,499,715	+0.09(+0.87%)
Jul 20, 2015	10.32	10.33	10.07	10.10	5,783,423	-0.14(-1.37%)
Jul 17, 2015	10.24	10.30	10.03	10.24	5,919,615	+0.01(+0.09%)
Jul 16, 2015	10.30	10.40	10.08	10.23	6,132,172	-0.03(-0.26%)
Jul 15, 2015	10.45	10.49	10.19	10.26	4,429,627	-0.21(-2.01%)
Jul 14, 2015	10.38	10.50	10.37	10.47	6,576,068	+0.14(+1.36%)
Jul 13, 2015	10.40	10.47	10.19	10.33	6,314,017	+0.04(+0.34%)
Jul 10, 2015	10.33	10.42	10.20	10.29	5,767,576	+0.19(+1.91%)
Jul 09, 2015	10.32	10.40	10.04	10.10	11,600,307	+0.01(+0.09%)
Jul 08, 2015	10.34	10.45	10.00	10.09	9,254,799	-0.20(-1.96%)
Jul 07, 2015	10.28	10.34	9.896	10.29	9,862,157	+0.04(+0.43%)
Jul 06, 2015	10.28	10.44	10.10	10.25	8,187,412	-0.17(-1.60%)
Jul 02, 2015	10.27	10.41	10.41	10.41	8,839,715	+0.17(+1.63%)
Jul 01, 2015	10.63	10.71	10.22	10.25	12,582,191	-0.07(-0.68%)
Jun 30, 2015	10.24	10.38	10.13	10.32	10,094,096	+0.18(+1.73%)
Jun 29, 2015	10.25	10.35	10.10	10.14	11,595,354	-0.21(-2.03%)
Jun 26, 2015	10.73	10.79	10.22	10.35	48,915,012	-0.42(-3.91%)
Jun 25, 2015	10.88	10.94	10.75	10.77	5,183,362	-0.07(-0.65%)
Jun 24, 2015	11.15	11.16	10.83	10.84	6,310,633	-0.28(-2.52%)
Jun 23, 2015	10.97	11.19	10.97	11.12	6,353,961	-0.05(-0.47%)
Jun 22, 2015	11.19	11.27	11.06	11.18	4,875,737	+0.05(+0.47%)
Jun 19, 2015	11.12	11.19	11.04	11.12	8,128,921	+0.03(+0.28%)
Jun 18, 2015	11.09	11.18	11.00	11.09	5,002,172	+0.10(+0.88%)
Jun 17, 2015	11.14	11.20	10.96	11.00	5,795,915	-0.13(-1.14%)
Jun 16, 2015	11.15	11.24	11.04	11.12	9,204,362	+0.01(+0.08%)
Jun 15, 2015	11.16	11.22	11.00	11.12	6,683,908	-0.15(-1.32%)
Jun 12, 2015	11.38	11.40	11.13	11.26	5,356,741	-0.18(-1.53%)
Jun 11, 2015	11.42	11.57	11.34	11.44	5,776,917	-0.09(-0.76%)
Jun 10, 2015	11.68	11.76	11.45	11.53	13,759,219	+0.47(+4.29%)
Jun 09, 2015	11.13	11.18	10.85	11.05	7,927,914	-0.08(-0.71%)
Jun 08, 2015	11.73	11.76	11.03	11.13	14,878,208	-0.61(-5.16%)
Jun 05, 2015	11.72	11.81	11.56	11.74	4,680,840	+0.02(+0.19%)
Jun 04, 2015	11.86	11.98	11.69	11.72	6,083,215	-0.26(-2.16%)
Jun 03, 2015	12.04	12.15	11.91	11.97	5,483,356	+0.04(+0.33%)
Jun 02, 2015	12.06	12.12	11.92	11.94	5,686,540	-0.19(-1.56%)
Jun 01, 2015	12.10	12.24	11.93	12.12	6,467,819	+0.08(+0.66%)
May 29, 2015	12.19	12.24	11.93	12.04	7,560,417	-0.19(-1.58%)
May 28, 2015	12.39	12.45	12.17	12.24	7,077,465	-0.02(-0.14%)
May 27, 2015	12.00	12.34	11.97	12.26	8,105,799	+0.29(+2.42%)
May 26, 2015	11.99	12.11	11.82	11.97	5,662,624	-0.09(-0.73%)
May 22, 2015	12.07	12.05	12.05	12.05	5,469,523	+0.08(+0.66%)
May 21, 2015	11.81	11.97	11.76	11.97	5,747,791	+0.12(+1.04%)
May 20, 2015	11.95	12.11	11.84	11.85	7,876,693	-0.13(-1.10%)
May 19, 2015	11.79	12.04	11.74	11.98	12,741,219	+0.24(+2.02%)
May 18, 2015	11.52	11.76	11.33	11.75	7,093,214	+0.28(+2.45%)
May 15, 2015	11.58	11.61	11.37	11.47	6,742,756	-0.06(-0.53%)
May 14, 2015	11.45	11.62	11.25	11.53	11,213,901	+0.43(+3.87%)
May 13, 2015	11.18	11.38	11.07	11.10	7,283,535	-0.03(-0.28%)
May 12, 2015	11.06	11.21	10.93	11.13	6,693,174	+0.05(+0.44%)
May 11, 2015	11.25	11.25	11.03	11.08	9,868,332	-0.22(-1.94%)
May 08, 2015	11.19	11.34	11.12	11.30	10,547,335	+0.17(+1.50%)
May 07, 2015	11.12	11.25	11.04	11.13	23,834,994	+0.04(+0.32%)
May 06, 2015	11.22	11.26	10.85	11.10	10,785,556	-0.04(-0.39%)
May 05, 2015	11.42	11.50	10.92	11.14	17,715,928	-0.33(-2.91%)
May 04, 2015	11.72	11.79	11.36	11.47	11,839,745	-0.23(-1.95%)

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.