Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	9.947	10.04	9.867	9.893	4,312,121	-0.04(-0.36%)
Jul 30, 2015	9.813	9.969	9.804	9.929	3,798,858	+0.09(+0.91%)
Jul 29, 2015	9.786	9.893	9.697	9.840	3,974,426	+0.04(+0.46%)
Jul 28, 2015	9.804	9.822	9.621	9.795	6,020,147	+0.04(+0.37%)
Jul 27, 2015	9.741	9.875	9.652	9.759	5,851,551	-0.04(-0.46%)
Jul 24, 2015	9.884	9.920	9.750	9.804	4,961,828	-0.09(-0.90%)
Jul 23, 2015	9.965	10.13	9.880	9.893	6,178,301	-0.04(-0.45%)
Jul 22, 2015	9.822	9.974	9.822	9.938	4,412,929	+0.11(+1.09%)
Jul 21, 2015	9.884	9.978	9.831	9.831	5,264,833	-0.03(-0.27%)
Jul 20, 2015	10.04	10.05	9.831	9.858	6,367,318	-0.16(-1.61%)
Jul 17, 2015	10.13	10.24	9.992	10.02	8,413,433	-0.10(-0.97%)
Jul 16, 2015	10.38	10.38	9.929	10.12	13,112,517	-0.14(-1.39%)
Jul 15, 2015	10.43	10.47	10.24	10.26	7,666,790	-0.14(-1.37%)
Jul 14, 2015	10.32	10.47	10.32	10.40	6,297,494	+0.06(+0.60%)
Jul 13, 2015	10.28	10.37	10.25	10.34	6,385,022	+0.13(+1.22%)
Jul 10, 2015	10.20	10.27	10.17	10.22	6,093,934	+0.13(+1.33%)
Jul 09, 2015	10.13	10.15	10.03	10.08	4,321,776	+0.12(+1.17%)
Jul 08, 2015	9.965	10.14	9.889	9.965	3,478,495	-0.06(-0.62%)
Jul 07, 2015	10.02	10.05	9.777	10.03	4,312,551	+0.04(+0.36%)
Jul 06, 2015	10.02	10.16	9.965	9.992	4,188,867	-0.13(-1.24%)
Jul 02, 2015	10.18	10.12	10.12	10.12	4,170,161	-0.03(-0.26%)
Jul 01, 2015	10.33	10.34	10.06	10.14	13,735,968	-0.03(-0.26%)
Jun 30, 2015	10.11	10.27	9.965	10.17	7,187,476	+0.10(+0.98%)
Jun 29, 2015	10.11	10.30	10.06	10.07	5,926,104	-0.19(-1.83%)
Jun 26, 2015	10.22	10.32	10.21	10.26	6,240,079	+0.04(+0.44%)
Jun 25, 2015	10.15	10.30	10.13	10.22	5,514,376	+0.10(+0.97%)
Jun 24, 2015	10.10	10.17	10.06	10.12	10,015,388	+0.00(+0.00%)
Jun 23, 2015	10.22	10.26	10.11	10.12	7,150,021	-0.08(-0.79%)
Jun 22, 2015	10.24	10.27	10.13	10.20	4,360,529	+0.02(+0.18%)
Jun 19, 2015	10.10	10.19	10.05	10.18	8,446,624	+0.07(+0.71%)
Jun 18, 2015	10.05	10.11	10.01	10.11	6,567,476	+0.11(+1.07%)
Jun 17, 2015	10.07	10.07	9.893	10.00	5,992,023	-0.04(-0.44%)
Jun 16, 2015	9.965	10.13	9.911	10.05	4,998,525	+0.07(+0.72%)
Jun 15, 2015	9.965	10.03	9.893	9.974	5,583,587	-0.08(-0.80%)
Jun 12, 2015	9.983	10.10	9.902	10.05	4,934,979	+0.04(+0.45%)
Jun 11, 2015	9.911	10.04	9.858	10.01	4,671,240	+0.13(+1.27%)
Jun 10, 2015	9.782	9.929	9.724	9.884	4,899,128	+0.14(+1.47%)
Jun 09, 2015	9.813	9.813	9.652	9.741	4,070,700	-0.04(-0.46%)
Jun 08, 2015	9.688	9.831	9.661	9.786	4,526,756	+0.09(+0.92%)
Jun 05, 2015	9.724	9.786	9.652	9.697	2,648,832	-0.03(-0.28%)
Jun 04, 2015	9.715	9.875	9.598	9.724	4,907,649	-0.05(-0.55%)
Jun 03, 2015	9.697	9.804	9.643	9.777	6,204,578	+0.10(+1.02%)
Jun 02, 2015	9.581	9.741	9.563	9.679	2,778,059	+0.06(+0.65%)
Jun 01, 2015	9.759	9.795	9.589	9.616	3,319,057	-0.08(-0.83%)
May 29, 2015	9.652	9.849	9.607	9.697	6,600,609	+0.04(+0.37%)
May 28, 2015	9.688	9.701	9.536	9.661	3,624,979	-0.04(-0.37%)
May 27, 2015	9.572	9.697	9.491	9.697	3,036,131	+0.13(+1.40%)
May 26, 2015	9.563	9.589	9.446	9.563	7,970,409	-0.04(-0.47%)
May 22, 2015	9.697	9.607	9.607	9.607	3,064,429	-0.08(-0.83%)
May 21, 2015	9.661	9.741	9.616	9.688	5,601,099	+0.00(+0.00%)
May 20, 2015	9.554	9.706	9.536	9.688	3,682,114	+0.13(+1.40%)
May 19, 2015	9.643	9.688	9.545	9.554	4,011,727	-0.09(-0.93%)
May 18, 2015	9.563	9.679	9.554	9.643	4,849,275	+0.06(+0.65%)
May 15, 2015	9.741	9.741	9.554	9.581	4,135,397	-0.17(-1.74%)
May 14, 2015	9.616	9.786	9.536	9.750	9,416,285	+0.16(+1.68%)
May 13, 2015	9.589	9.697	9.554	9.589	4,427,280	+0.02(+0.19%)
May 12, 2015	9.598	9.616	9.411	9.572	4,164,560	-0.09(-0.93%)
May 11, 2015	9.482	9.750	9.438	9.661	6,194,822	+0.16(+1.69%)
May 08, 2015	9.464	9.697	9.429	9.500	8,326,454	+0.13(+1.43%)
May 07, 2015	9.232	9.402	9.196	9.366	2,851,516	+0.11(+1.16%)
May 06, 2015	9.339	9.348	9.160	9.259	5,410,007	-0.06(-0.67%)
May 05, 2015	9.438	9.446	9.268	9.321	6,710,132	-0.07(-0.76%)
May 04, 2015	9.312	9.455	9.268	9.393	7,471,403	+0.13(+1.45%)

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.