Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	11.15	11.45	11.15	11.37	6,300,630	+0.27(+2.41%)
Jul 30, 2015	10.96	11.19	10.91	11.10	2,474,457	+0.10(+0.90%)
Jul 29, 2015	10.69	11.05	10.69	11.00	1,823,649	+0.29(+2.66%)
Jul 28, 2015	10.68	10.79	10.62	10.72	2,078,570	+0.06(+0.60%)
Jul 27, 2015	10.63	10.85	10.61	10.65	1,660,551	-0.04(-0.38%)
Jul 24, 2015	10.58	10.76	10.54	10.69	2,031,286	+0.08(+0.71%)
Jul 23, 2015	10.85	10.86	10.54	10.62	2,198,220	-0.21(-1.94%)
Jul 22, 2015	10.86	10.92	10.80	10.83	1,126,042	-0.05(-0.48%)
Jul 21, 2015	10.87	11.03	10.82	10.88	1,902,637	-0.01(-0.05%)
Jul 20, 2015	11.16	11.16	10.85	10.89	1,574,166	-0.29(-2.61%)
Jul 17, 2015	11.32	11.34	11.14	11.18	1,812,051	-0.18(-1.59%)
Jul 16, 2015	11.10	11.39	11.10	11.36	1,663,382	+0.27(+2.42%)
Jul 15, 2015	11.21	11.23	10.98	11.09	1,391,550	-0.13(-1.19%)
Jul 14, 2015	11.16	11.25	11.12	11.22	1,058,130	+0.06(+0.57%)
Jul 13, 2015	11.17	11.20	11.05	11.16	1,365,718	+0.05(+0.42%)
Jul 10, 2015	11.22	11.25	11.08	11.11	2,122,705	+0.00(+0.00%)
Jul 09, 2015	11.22	11.26	11.05	11.11	2,577,101	-0.01(-0.10%)
Jul 08, 2015	11.40	11.45	11.09	11.12	3,559,799	-0.31(-2.75%)
Jul 07, 2015	11.17	11.47	11.08	11.44	1,636,870	+0.29(+2.56%)
Jul 06, 2015	11.13	11.20	11.03	11.15	2,996,469	-0.06(-0.52%)
Jul 02, 2015	11.24	11.21	11.21	11.21	1,931,677	+0.06(+0.52%)
Jul 01, 2015	11.45	11.50	11.11	11.15	2,394,451	-0.23(-2.00%)
Jun 30, 2015	11.45	11.49	11.20	11.38	3,307,391	+0.01(+0.05%)
Jun 29, 2015	11.51	11.54	11.37	11.38	2,176,062	-0.21(-1.81%)
Jun 26, 2015	11.53	11.60	11.42	11.59	1,890,531	+0.05(+0.45%)
Jun 25, 2015	11.68	11.68	11.49	11.53	1,962,537	-0.13(-1.15%)
Jun 24, 2015	11.82	11.84	11.64	11.67	1,974,594	-0.19(-1.62%)
Jun 23, 2015	11.89	11.96	11.83	11.86	1,529,000	-0.09(-0.78%)
Jun 22, 2015	12.03	12.03	11.86	11.95	1,200,852	-0.02(-0.19%)
Jun 19, 2015	12.02	12.06	11.85	11.98	3,311,799	-0.02(-0.19%)
Jun 18, 2015	11.75	12.03	11.75	12.00	1,537,807	+0.29(+2.49%)
Jun 17, 2015	11.65	11.82	11.65	11.71	2,028,884	+0.12(+1.01%)
Jun 16, 2015	11.44	11.61	11.38	11.59	1,443,484	+0.10(+0.86%)
Jun 15, 2015	11.58	11.58	11.36	11.49	1,630,723	-0.10(-0.90%)
Jun 12, 2015	11.73	11.76	11.57	11.60	1,322,439	-0.17(-1.48%)
Jun 11, 2015	11.82	11.95	11.73	11.77	1,779,353	+0.02(+0.20%)
Jun 10, 2015	11.93	11.99	11.74	11.75	1,305,364	-0.06(-0.49%)
Jun 09, 2015	11.92	11.99	11.81	11.81	1,374,378	-0.13(-1.12%)
Jun 08, 2015	11.91	12.48	11.85	11.94	2,508,519	+0.02(+0.20%)
Jun 05, 2015	11.81	12.00	11.81	11.92	1,549,848	+0.01(+0.05%)
Jun 04, 2015	12.10	12.16	11.89	11.91	1,998,442	-0.28(-2.29%)
Jun 03, 2015	12.17	12.26	12.09	12.19	1,383,969	+0.04(+0.29%)
Jun 02, 2015	12.24	12.31	12.11	12.16	1,874,573	-0.15(-1.18%)
Jun 01, 2015	12.22	12.40	12.13	12.30	1,826,285	+0.10(+0.81%)
May 29, 2015	12.19	12.28	12.09	12.20	1,683,769	-0.01(-0.05%)
May 28, 2015	12.14	12.21	12.09	12.21	1,121,459	+0.05(+0.38%)
May 27, 2015	12.05	12.21	12.01	12.16	1,536,998	+0.10(+0.87%)
May 26, 2015	12.11	12.13	11.94	12.06	1,235,370	-0.12(-1.00%)
May 22, 2015	12.20	12.18	12.18	12.18	1,187,972	-0.04(-0.33%)
May 21, 2015	12.27	12.34	12.16	12.22	947,251	-0.04(-0.33%)
May 20, 2015	12.09	12.28	12.07	12.26	2,030,982	+0.19(+1.59%)
May 19, 2015	11.88	12.07	11.82	12.07	2,045,343	+0.13(+1.07%)
May 18, 2015	11.94	11.97	11.82	11.94	931,951	-0.06(-0.49%)
May 15, 2015	11.81	12.09	11.74	12.00	1,316,929	+0.19(+1.58%)
May 14, 2015	11.73	11.82	11.63	11.81	1,388,058	+0.15(+1.25%)
May 13, 2015	11.89	11.96	11.59	11.67	1,850,405	-0.17(-1.43%)
May 12, 2015	11.77	11.86	11.63	11.84	1,542,548	+0.05(+0.44%)
May 11, 2015	11.88	11.96	11.72	11.78	1,446,934	-0.15(-1.27%)
May 08, 2015	11.99	12.03	11.81	11.93	1,808,434	+0.19(+1.59%)
May 07, 2015	11.83	11.85	11.66	11.75	2,008,601	-0.08(-0.64%)
May 06, 2015	12.27	12.30	11.73	11.82	2,871,726	-0.37(-3.06%)
May 05, 2015	12.81	13.16	12.18	12.20	3,087,449	-0.72(-5.59%)
May 04, 2015	13.06	13.22	12.87	12.92	2,544,728	-0.09(-0.67%)

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.