Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	10.73	10.87	10.68	10.80	382,545	+0.11(+1.01%)
Jul 30, 2015	10.78	10.78	10.66	10.70	273,695	-0.09(-0.81%)
Jul 29, 2015	10.72	10.82	10.60	10.78	401,551	+0.07(+0.63%)
Jul 28, 2015	10.78	10.78	10.66	10.72	325,710	-0.04(-0.38%)
Jul 27, 2015	10.74	10.85	10.72	10.76	272,865	+0.01(+0.06%)
Jul 24, 2015	10.78	10.82	10.68	10.75	840,151	-0.07(-0.62%)
Jul 23, 2015	10.91	10.96	10.63	10.82	521,316	-0.09(-0.80%)
Jul 22, 2015	10.79	10.95	10.79	10.91	1,098,058	+0.09(+0.81%)
Jul 21, 2015	10.85	10.91	10.78	10.82	1,129,728	-0.05(-0.43%)
Jul 20, 2015	10.86	10.93	10.80	10.86	742,356	-0.01(-0.06%)
Jul 17, 2015	10.83	10.87	10.77	10.87	402,705	+0.03(+0.31%)
Jul 16, 2015	10.62	10.86	10.62	10.84	643,781	+0.24(+2.29%)
Jul 15, 2015	10.66	10.76	10.55	10.60	580,715	-0.08(-0.73%)
Jul 14, 2015	10.73	10.73	10.64	10.67	460,494	-0.03(-0.31%)
Jul 13, 2015	10.75	10.82	10.63	10.71	734,951	+0.03(+0.25%)
Jul 10, 2015	10.63	10.73	10.61	10.68	840,085	+0.11(+1.01%)
Jul 09, 2015	10.79	10.80	10.52	10.57	1,092,628	-0.15(-1.42%)
Jul 08, 2015	10.69	10.77	10.67	10.73	531,907	+0.05(+0.44%)
Jul 07, 2015	10.64	10.73	10.57	10.68	746,391	+0.08(+0.75%)
Jul 06, 2015	10.43	10.60	10.40	10.60	1,052,178	+0.15(+1.40%)
Jul 02, 2015	10.38	10.45	10.45	10.45	1,160,131	+0.11(+1.03%)
Jul 01, 2015	10.21	10.35	10.10	10.35	716,730	+0.15(+1.43%)
Jun 30, 2015	10.07	10.21	10.02	10.20	1,207,524	+0.19(+1.86%)
Jun 29, 2015	9.969	10.09	9.916	10.02	1,157,868	+0.03(+0.33%)
Jun 26, 2015	10.04	10.04	9.889	9.982	2,366,081	-0.06(-0.59%)
Jun 25, 2015	10.17	10.19	10.04	10.04	613,725	-0.13(-1.24%)
Jun 24, 2015	10.27	10.29	10.15	10.17	582,030	-0.11(-1.03%)
Jun 23, 2015	10.48	10.50	10.25	10.27	919,035	-0.23(-2.15%)
Jun 22, 2015	10.57	10.62	10.49	10.50	639,438	-0.05(-0.50%)
Jun 19, 2015	10.55	10.61	10.47	10.55	1,228,702	+0.02(+0.19%)
Jun 18, 2015	10.51	10.71	10.50	10.53	721,406	+0.07(+0.63%)
Jun 17, 2015	10.49	10.53	10.44	10.47	623,950	+0.00(+0.00%)
Jun 16, 2015	10.41	10.55	10.31	10.47	783,422	+0.07(+0.70%)
Jun 15, 2015	10.61	10.69	10.39	10.39	836,907	-0.22(-2.07%)
Jun 12, 2015	10.59	10.64	10.53	10.61	286,057	+0.01(+0.06%)
Jun 11, 2015	10.69	10.74	10.59	10.61	369,810	-0.05(-0.50%)
Jun 10, 2015	10.65	10.75	10.61	10.66	456,081	+0.03(+0.31%)
Jun 09, 2015	10.70	10.72	10.57	10.63	524,335	-0.05(-0.50%)
Jun 08, 2015	10.69	10.75	10.61	10.68	443,459	-0.01(-0.06%)
Jun 05, 2015	10.75	10.75	10.64	10.69	510,347	-0.08(-0.74%)
Jun 04, 2015	10.78	10.81	10.74	10.77	485,939	-0.02(-0.18%)
Jun 03, 2015	10.77	10.85	10.69	10.79	803,469	+0.02(+0.18%)
Jun 02, 2015	10.79	10.84	10.69	10.77	413,972	-0.05(-0.49%)
Jun 01, 2015	10.71	10.85	10.66	10.82	1,030,032	+0.15(+1.43%)
May 29, 2015	10.77	10.81	10.63	10.67	1,344,108	-0.12(-1.11%)
May 28, 2015	10.97	11.02	10.75	10.79	885,190	-0.21(-1.93%)
May 27, 2015	11.00	11.04	10.90	11.00	578,749	+0.04(+0.36%)
May 26, 2015	10.95	11.02	10.85	10.96	439,550	+0.00(+0.00%)
May 22, 2015	11.06	10.96	10.96	10.96	1,082,137	-0.07(-0.66%)
May 21, 2015	11.12	11.18	10.97	11.03	416,728	-0.09(-0.78%)
May 20, 2015	11.12	11.18	11.04	11.12	505,877	+0.03(+0.30%)
May 19, 2015	11.08	11.13	10.98	11.08	548,715	+0.01(+0.12%)
May 18, 2015	11.00	11.12	10.96	11.07	467,089	+0.01(+0.06%)
May 15, 2015	11.03	11.12	10.91	11.06	1,433,505	+0.05(+0.42%)
May 14, 2015	10.86	11.02	10.81	11.02	481,619	+0.19(+1.78%)
May 13, 2015	10.98	11.06	10.82	10.83	543,378	-0.09(-0.85%)
May 12, 2015	10.83	10.94	10.65	10.92	680,493	+0.01(+0.06%)
May 11, 2015	11.02	11.11	10.85	10.91	646,478	-0.11(-0.96%)
May 08, 2015	11.06	11.18	10.99	11.02	622,708	+0.03(+0.24%)
May 07, 2015	10.84	11.06	10.83	10.99	568,943	+0.16(+1.47%)
May 06, 2015	11.02	11.02	10.73	10.83	980,510	-0.15(-1.33%)
May 05, 2015	11.08	11.08	10.89	10.98	882,967	-0.14(-1.25%)
May 04, 2015	11.08	11.15	11.02	11.12	823,847	+0.09(+0.78%)

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.