Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	9.855	9.934	9.816	9.863	3,412,304	+0.05(+0.56%)
Jul 30, 2015	9.926	9.965	9.793	9.808	2,282,212	-0.16(-1.57%)
Jul 29, 2015	10.04	10.10	9.910	9.965	3,684,720	-0.05(-0.47%)
Jul 28, 2015	10.07	10.13	9.973	10.01	4,090,553	-0.03(-0.31%)
Jul 27, 2015	10.01	10.11	9.988	10.04	1,537,510	-0.01(-0.08%)
Jul 24, 2015	10.18	10.18	9.957	10.05	2,986,414	-0.15(-1.46%)
Jul 23, 2015	10.67	10.67	10.09	10.20	4,367,145	-0.46(-4.33%)
Jul 22, 2015	10.68	10.75	10.65	10.66	1,385,124	-0.03(-0.29%)
Jul 21, 2015	10.76	10.81	10.67	10.69	1,286,638	-0.08(-0.73%)
Jul 20, 2015	10.75	10.82	10.68	10.77	1,052,383	+0.02(+0.15%)
Jul 17, 2015	10.78	10.79	10.72	10.75	1,132,648	-0.04(-0.36%)
Jul 16, 2015	10.77	10.84	10.68	10.79	1,342,043	+0.08(+0.73%)
Jul 15, 2015	10.57	10.73	10.52	10.72	1,960,740	+0.13(+1.26%)
Jul 14, 2015	10.53	10.61	10.43	10.58	1,595,072	+0.12(+1.12%)
Jul 13, 2015	10.51	10.59	10.40	10.47	1,635,178	+0.01(+0.08%)
Jul 10, 2015	10.37	10.51	10.32	10.46	1,196,832	+0.16(+1.52%)
Jul 09, 2015	10.50	10.50	10.29	10.30	2,022,538	-0.13(-1.27%)
Jul 08, 2015	10.48	10.54	10.38	10.43	1,701,565	-0.11(-1.04%)
Jul 07, 2015	10.42	10.60	10.42	10.54	2,896,160	+0.16(+1.58%)
Jul 06, 2015	10.25	10.43	10.25	10.38	2,208,698	+0.07(+0.68%)
Jul 02, 2015	10.25	10.31	10.31	10.31	3,153,912	+0.11(+1.07%)
Jul 01, 2015	10.01	10.20	10.01	10.20	2,934,214	+0.18(+1.80%)
Jun 30, 2015	10.10	10.18	9.902	10.02	4,005,285	+0.01(+0.08%)
Jun 29, 2015	10.19	10.34	10.01	10.01	3,829,519	-0.21(-2.07%)
Jun 26, 2015	10.17	10.23	10.08	10.22	2,777,176	+0.08(+0.81%)
Jun 25, 2015	10.23	10.26	10.10	10.14	3,383,414	-0.05(-0.46%)
Jun 24, 2015	10.23	10.32	10.19	10.19	2,500,320	-0.05(-0.45%)
Jun 23, 2015	10.23	10.31	10.16	10.23	1,561,947	-0.01(-0.08%)
Jun 22, 2015	10.44	10.44	10.23	10.24	2,729,474	-0.18(-1.71%)
Jun 19, 2015	10.42	10.44	10.30	10.42	3,236,167	+0.01(+0.07%)
Jun 18, 2015	10.28	10.44	10.28	10.41	3,090,184	+0.15(+1.51%)
Jun 17, 2015	10.23	10.30	10.14	10.26	10,758,212	+0.01(+0.08%)
Jun 16, 2015	10.16	10.27	10.13	10.25	2,217,362	+0.09(+0.84%)
Jun 15, 2015	9.947	10.21	9.854	10.16	22,615,106	+0.19(+1.94%)
Jun 12, 2015	9.978	10.02	9.924	9.970	972,999	-0.03(-0.31%)
Jun 11, 2015	10.04	10.07	9.963	10.00	1,062,933	+0.01(+0.08%)
Jun 10, 2015	9.947	10.13	9.920	9.994	1,813,203	+0.09(+0.86%)
Jun 09, 2015	9.908	9.955	9.809	9.908	2,347,321	+0.01(+0.08%)
Jun 08, 2015	9.963	10.00	9.893	9.901	1,254,843	-0.06(-0.62%)
Jun 05, 2015	9.994	10.02	9.877	9.963	1,868,306	-0.11(-1.08%)
Jun 04, 2015	10.12	10.18	10.05	10.07	2,069,742	-0.09(-0.84%)
Jun 03, 2015	10.30	10.33	10.10	10.16	2,563,989	-0.13(-1.28%)
Jun 02, 2015	10.26	10.36	10.25	10.29	1,989,820	-0.05(-0.45%)
Jun 01, 2015	10.25	10.37	10.17	10.33	1,357,551	+0.13(+1.29%)
May 29, 2015	10.27	10.33	10.16	10.20	2,974,896	-0.09(-0.90%)
May 28, 2015	10.36	10.39	10.22	10.30	1,504,567	-0.05(-0.52%)
May 27, 2015	10.23	10.37	10.16	10.35	1,201,619	+0.15(+1.44%)
May 26, 2015	10.29	10.30	10.16	10.20	1,501,025	-0.14(-1.35%)
May 22, 2015	10.35	10.34	10.34	10.34	1,278,297	-0.04(-0.37%)
May 21, 2015	10.54	10.54	10.34	10.38	1,252,460	-0.03(-0.30%)
May 20, 2015	10.49	10.51	10.37	10.41	4,389,302	-0.05(-0.52%)
May 19, 2015	10.43	10.54	10.40	10.47	3,225,472	+0.00(+0.00%)
May 18, 2015	10.57	10.57	10.44	10.47	3,057,736	-0.12(-1.10%)
May 15, 2015	10.48	10.61	10.41	10.58	2,058,095	+0.12(+1.18%)
May 14, 2015	10.33	10.47	10.28	10.46	2,958,273	+0.19(+1.81%)
May 13, 2015	10.50	10.50	10.26	10.27	1,819,225	-0.14(-1.34%)
May 12, 2015	10.35	10.44	10.15	10.41	2,067,678	+0.02(+0.22%)
May 11, 2015	10.64	10.66	10.37	10.39	1,906,002	-0.26(-2.40%)
May 08, 2015	10.64	10.86	10.59	10.64	1,868,516	+0.12(+1.10%)
May 07, 2015	10.32	10.59	10.26	10.53	2,251,849	+0.25(+2.41%)
May 06, 2015	10.33	10.37	10.19	10.28	1,763,774	-0.05(-0.52%)
May 05, 2015	10.54	10.58	10.27	10.33	2,389,929	-0.25(-2.34%)
May 04, 2015	10.57	10.75	10.54	10.58	2,005,793	+0.05(+0.44%)

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.