Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	9.837	9.871	9.751	9.777	1,370,065	-0.02(-0.17%)
Jul 30, 2015	9.751	9.828	9.709	9.794	1,376,302	+0.02(+0.17%)
Jul 29, 2015	9.641	9.828	9.588	9.777	869,670	+0.12(+1.23%)
Jul 28, 2015	9.547	9.718	9.496	9.658	1,494,869	+0.13(+1.34%)
Jul 27, 2015	9.556	9.632	9.411	9.530	1,254,426	-0.09(-0.97%)
Jul 24, 2015	9.777	9.794	9.556	9.624	2,159,125	-0.22(-2.25%)
Jul 23, 2015	9.811	9.952	9.798	9.845	1,345,267	+0.03(+0.26%)
Jul 22, 2015	9.709	9.845	9.675	9.820	1,905,365	-0.03(-0.35%)
Jul 21, 2015	9.837	9.905	9.768	9.854	1,543,961	+0.00(+0.00%)
Jul 20, 2015	9.964	9.964	9.828	9.854	2,004,792	-0.13(-1.28%)
Jul 17, 2015	10.13	10.13	9.939	9.981	1,702,120	-0.15(-1.51%)
Jul 16, 2015	10.18	10.18	10.11	10.13	1,987,375	-0.03(-0.25%)
Jul 15, 2015	10.19	10.25	10.13	10.16	3,119,778	-0.05(-0.50%)
Jul 14, 2015	10.14	10.22	10.12	10.21	1,282,603	+0.05(+0.50%)
Jul 13, 2015	10.17	10.19	10.08	10.16	2,566,439	+0.03(+0.25%)
Jul 10, 2015	10.07	10.16	10.06	10.13	2,424,641	+0.13(+1.28%)
Jul 09, 2015	10.02	10.07	9.939	10.01	4,512,951	+0.13(+1.29%)
Jul 08, 2015	9.726	9.888	9.598	9.879	3,277,327	+0.04(+0.43%)
Jul 07, 2015	9.785	9.892	9.585	9.837	2,563,822	+0.03(+0.35%)
Jul 06, 2015	9.820	9.913	9.692	9.803	3,450,868	-0.10(-1.03%)
Jul 02, 2015	9.930	9.905	9.905	9.905	1,396,579	-0.04(-0.43%)
Jul 01, 2015	10.05	10.06	9.896	9.947	1,817,268	+0.00(+0.00%)
Jun 30, 2015	10.08	10.09	9.866	9.947	2,490,620	-0.06(-0.60%)
Jun 29, 2015	10.14	10.16	9.973	10.01	3,115,827	-0.20(-2.00%)
Jun 26, 2015	10.25	10.28	10.06	10.21	13,539,042	-0.04(-0.42%)
Jun 25, 2015	10.42	10.43	10.23	10.25	1,467,260	-0.13(-1.23%)
Jun 24, 2015	10.47	10.49	10.33	10.38	2,161,041	-0.10(-0.97%)
Jun 23, 2015	10.48	10.53	10.42	10.48	939,085	+0.01(+0.08%)
Jun 22, 2015	10.48	10.51	10.39	10.48	1,426,644	+0.05(+0.49%)
Jun 19, 2015	10.46	10.47	10.36	10.42	1,510,233	-0.03(-0.33%)
Jun 18, 2015	10.42	10.55	10.42	10.46	953,739	+0.05(+0.49%)
Jun 17, 2015	10.49	10.57	10.35	10.41	1,890,275	-0.09(-0.81%)
Jun 16, 2015	10.53	10.59	10.48	10.49	936,854	-0.03(-0.32%)
Jun 15, 2015	10.52	10.59	10.36	10.53	1,353,479	-0.03(-0.32%)
Jun 12, 2015	10.52	10.57	10.45	10.56	1,397,983	-0.03(-0.24%)
Jun 11, 2015	10.50	10.59	10.48	10.59	1,135,090	+0.09(+0.89%)
Jun 10, 2015	10.54	10.68	10.46	10.49	1,473,310	+0.00(+0.00%)
Jun 09, 2015	10.65	10.68	10.49	10.49	1,181,605	-0.14(-1.36%)
Jun 08, 2015	10.75	10.77	10.62	10.64	3,190,705	-0.11(-1.03%)
Jun 05, 2015	10.75	10.78	10.64	10.75	1,341,687	-0.05(-0.47%)
Jun 04, 2015	11.01	11.02	10.78	10.80	1,421,165	-0.27(-2.45%)
Jun 03, 2015	10.98	11.26	10.95	11.07	4,019,255	+0.13(+1.16%)
Jun 02, 2015	10.79	10.98	10.71	10.94	1,108,044	+0.09(+0.86%)
Jun 01, 2015	11.05	11.10	10.84	10.85	1,761,408	-0.19(-1.69%)
May 29, 2015	11.06	11.09	10.91	11.04	1,070,660	-0.02(-0.15%)
May 28, 2015	11.00	11.06	10.93	11.05	962,883	+0.04(+0.39%)
May 27, 2015	10.83	11.03	10.75	11.01	1,668,577	+0.20(+1.80%)
May 26, 2015	10.93	10.98	10.74	10.82	1,828,960	-0.18(-1.62%)
May 22, 2015	10.93	10.99	10.99	10.99	670,142	+0.06(+0.54%)
May 21, 2015	10.94	11.04	10.89	10.93	1,378,336	-0.03(-0.23%)
May 20, 2015	10.99	11.04	10.94	10.96	593,744	-0.05(-0.46%)
May 19, 2015	11.00	11.09	10.98	11.01	742,233	-0.03(-0.31%)
May 18, 2015	10.91	11.09	10.89	11.04	748,482	+0.11(+1.01%)
May 15, 2015	11.00	11.05	10.91	10.93	833,492	-0.09(-0.85%)
May 14, 2015	10.98	11.04	10.89	11.03	847,061	+0.14(+1.25%)
May 13, 2015	10.84	10.96	10.83	10.89	788,647	+0.05(+0.47%)
May 12, 2015	10.82	10.87	10.71	10.84	1,211,973	-0.03(-0.23%)
May 11, 2015	10.91	10.91	10.81	10.87	1,400,373	-0.06(-0.54%)
May 08, 2015	10.92	10.97	10.87	10.93	1,112,120	+0.11(+1.02%)
May 07, 2015	10.59	10.84	10.54	10.82	1,363,115	+0.21(+2.00%)
May 06, 2015	10.82	10.85	10.52	10.60	1,356,894	-0.15(-1.42%)
May 05, 2015	10.37	11.00	10.37	10.76	2,519,858	-0.21(-1.93%)
May 04, 2015	10.87	11.04	10.83	10.97	1,763,202	+0.14(+1.25%)

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.