Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	11.51	11.59	11.33	11.33	4,378,321	-0.19(-1.66%)
Jul 30, 2015	11.59	11.62	11.40	11.52	3,688,833	+0.06(+0.56%)
Jul 29, 2015	11.29	11.47	11.13	11.46	3,221,690	+0.13(+1.17%)
Jul 28, 2015	11.27	11.52	11.16	11.33	5,246,661	+0.13(+1.18%)
Jul 27, 2015	11.01	11.23	10.88	11.19	4,427,433	+0.09(+0.82%)
Jul 24, 2015	11.41	11.43	11.08	11.10	4,555,177	-0.21(-1.85%)
Jul 23, 2015	11.39	11.51	11.18	11.31	5,367,550	+0.02(+0.16%)
Jul 22, 2015	11.31	11.37	11.17	11.29	7,103,427	-0.16(-1.43%)
Jul 21, 2015	11.47	11.55	11.41	11.46	3,934,911	+0.00(+0.00%)
Jul 20, 2015	11.71	11.79	11.44	11.46	6,713,525	-0.25(-2.10%)
Jul 17, 2015	11.72	11.90	11.41	11.70	12,360,213	+0.06(+0.55%)
Jul 16, 2015	11.66	11.73	11.57	11.64	3,695,518	+0.06(+0.55%)
Jul 15, 2015	11.79	11.83	11.49	11.58	4,988,483	-0.19(-1.63%)
Jul 14, 2015	12.00	12.00	11.70	11.77	8,203,396	-0.25(-2.05%)
Jul 13, 2015	11.62	12.19	11.44	12.01	17,661,934	+0.62(+5.44%)
Jul 10, 2015	11.40	11.48	11.27	11.39	5,016,627	+0.10(+0.89%)
Jul 09, 2015	11.85	11.91	11.29	11.29	8,170,983	-0.38(-3.28%)
Jul 08, 2015	11.86	11.92	11.62	11.68	5,059,568	-0.31(-2.58%)
Jul 07, 2015	12.20	12.20	11.64	11.99	6,347,313	-0.09(-0.75%)
Jul 06, 2015	12.10	12.20	11.93	12.08	6,612,472	-0.15(-1.19%)
Jul 02, 2015	12.12	12.22	12.22	12.22	3,948,266	+0.11(+0.90%)
Jul 01, 2015	12.07	12.16	12.05	12.11	5,415,673	+0.10(+0.87%)
Jun 30, 2015	12.21	12.22	11.91	12.01	8,072,067	-0.09(-0.72%)
Jun 29, 2015	12.51	12.51	12.07	12.10	9,415,771	-0.59(-4.67%)
Jun 26, 2015	12.97	13.04	12.65	12.69	9,291,265	-0.36(-2.72%)
Jun 25, 2015	13.08	13.27	13.04	13.04	4,981,828	-0.03(-0.21%)
Jun 24, 2015	13.30	13.31	13.05	13.07	5,574,542	-0.13(-0.97%)
Jun 23, 2015	13.33	13.37	13.18	13.20	6,717,310	-0.09(-0.68%)
Jun 22, 2015	13.33	13.42	13.19	13.29	7,270,879	-0.01(-0.07%)
Jun 19, 2015	13.24	13.40	13.20	13.30	8,381,248	+0.13(+0.97%)
Jun 18, 2015	13.03	13.22	13.02	13.17	10,349,584	+0.33(+2.55%)
Jun 17, 2015	12.86	12.90	12.78	12.84	7,493,997	-0.03(-0.21%)
Jun 16, 2015	12.88	12.92	12.66	12.87	7,831,124	+0.04(+0.28%)
Jun 15, 2015	12.90	12.91	12.81	12.83	7,385,094	-0.18(-1.40%)
Jun 12, 2015	13.06	13.11	12.94	13.02	6,709,078	-0.16(-1.24%)
Jun 11, 2015	12.90	13.18	12.90	13.18	10,486,844	+0.27(+2.12%)
Jun 10, 2015	12.85	12.92	12.75	12.91	10,747,526	+0.04(+0.28%)
Jun 09, 2015	12.67	12.92	12.65	12.87	9,443,395	+0.27(+2.17%)
Jun 08, 2015	12.80	12.83	12.56	12.60	6,861,624	-0.28(-2.18%)
Jun 05, 2015	12.79	12.93	12.76	12.88	7,494,001	+0.07(+0.57%)
Jun 04, 2015	12.73	12.87	12.63	12.80	6,968,961	+0.02(+0.14%)
Jun 03, 2015	12.79	12.99	12.73	12.79	11,439,141	+0.08(+0.64%)
Jun 02, 2015	12.77	12.80	12.64	12.71	7,660,981	-0.07(-0.53%)
Jun 01, 2015	12.86	13.04	12.69	12.77	11,164,118	+0.09(+0.68%)
May 29, 2015	12.77	12.93	12.57	12.69	11,669,425	-0.19(-1.48%)
May 28, 2015	12.88	13.00	12.67	12.88	16,099,341	+0.27(+2.16%)
May 27, 2015	12.20	12.64	12.05	12.61	14,670,661	+0.42(+3.42%)
May 26, 2015	12.16	12.23	11.96	12.19	13,363,846	+0.27(+2.28%)
May 22, 2015	12.75	11.92	11.92	11.92	23,010,018	-1.12(-8.56%)
May 21, 2015	12.80	13.16	12.73	13.03	7,544,992	+0.21(+1.63%)
May 20, 2015	12.76	12.95	12.76	12.82	3,483,126	-0.02(-0.14%)
May 19, 2015	13.04	13.07	12.80	12.84	3,318,698	-0.20(-1.56%)
May 18, 2015	13.01	13.07	12.92	13.05	4,457,020	+0.09(+0.66%)
May 15, 2015	12.94	13.02	12.92	12.96	3,512,265	+0.05(+0.35%)
May 14, 2015	12.88	12.96	12.80	12.91	4,399,861	+0.12(+0.92%)
May 13, 2015	12.81	12.98	12.74	12.80	2,826,354	+0.02(+0.14%)
May 12, 2015	12.71	12.83	12.66	12.78	3,175,391	+0.01(+0.07%)
May 11, 2015	12.85	12.87	12.76	12.77	3,112,118	-0.10(-0.78%)
May 08, 2015	12.88	13.19	12.80	12.87	6,274,728	+0.09(+0.71%)
May 07, 2015	12.74	12.83	12.67	12.78	5,190,808	+0.03(+0.21%)
May 06, 2015	12.65	12.77	12.54	12.75	4,292,037	+0.15(+1.15%)
May 05, 2015	12.80	12.81	12.53	12.61	6,375,297	-0.24(-1.91%)
May 04, 2015	13.04	13.05	12.84	12.85	4,008,854	-0.12(-0.91%)

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.