Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	10.53	10.57	10.44	10.48	6,973,280	-0.08(-0.80%)
Sep 29, 2014	10.58	10.63	10.54	10.57	5,233,917	-0.12(-1.10%)
Sep 26, 2014	10.61	10.71	10.58	10.68	3,604,686	+0.07(+0.68%)
Sep 25, 2014	10.70	10.73	10.61	10.61	6,179,128	-0.12(-1.16%)
Sep 24, 2014	10.62	10.75	10.60	10.74	5,298,469	+0.11(+1.04%)
Sep 23, 2014	10.74	10.77	10.60	10.62	7,854,741	-0.15(-1.39%)
Sep 22, 2014	10.93	10.95	10.77	10.77	4,784,563	-0.15(-1.38%)
Sep 19, 2014	11.00	11.03	10.86	10.93	8,481,512	-0.08(-0.77%)
Sep 18, 2014	11.11	11.15	10.82	11.01	11,207,663	-0.07(-0.59%)
Sep 17, 2014	10.91	11.14	10.87	11.08	9,577,460	+0.14(+1.31%)
Sep 16, 2014	10.94	10.96	10.83	10.93	6,795,340	-0.06(-0.54%)
Sep 15, 2014	10.96	11.04	10.90	10.99	4,071,122	+0.03(+0.24%)
Sep 12, 2014	11.03	11.08	10.94	10.96	7,279,244	-0.07(-0.65%)
Sep 11, 2014	11.14	11.17	11.01	11.04	7,028,925	-0.13(-1.20%)
Sep 10, 2014	11.11	11.20	11.05	11.17	5,103,250	+0.10(+0.88%)
Sep 09, 2014	11.24	11.25	11.07	11.07	7,583,069	-0.16(-1.44%)
Sep 08, 2014	11.31	11.38	11.21	11.23	5,546,503	-0.14(-1.25%)
Sep 05, 2014	11.33	11.38	11.27	11.38	5,673,038	+0.04(+0.34%)
Sep 04, 2014	11.34	11.37	11.27	11.34	6,614,365	-0.01(-0.06%)
Sep 03, 2014	11.33	11.40	11.31	11.35	9,101,978	+0.02(+0.17%)
Sep 02, 2014	11.35	11.38	11.27	11.33	9,341,703	-0.01(-0.06%)
Aug 29, 2014	11.35	11.33	11.33	11.33	6,181,749	-0.01(-0.11%)
Aug 28, 2014	11.35	11.39	11.33	11.35	6,537,085	-0.03(-0.23%)
Aug 27, 2014	11.39	11.37	11.34	11.37	4,391,806	+0.00(+0.00%)
Aug 26, 2014	11.37	11.41	11.36	11.37	9,278,455	+0.03(+0.29%)
Aug 25, 2014	11.41	11.42	11.29	11.34	6,175,992	-0.01(-0.11%)
Aug 22, 2014	11.43	11.47	11.32	11.35	7,471,491	-0.16(-1.35%)
Aug 21, 2014	11.49	11.55	11.42	11.51	4,562,272	+0.05(+0.40%)
Aug 20, 2014	11.39	11.48	11.39	11.46	5,074,656	+0.07(+0.63%)
Aug 19, 2014	11.38	11.44	11.38	11.39	4,952,897	+0.01(+0.11%)
Aug 18, 2014	11.29	11.41	11.29	11.38	5,194,084	+0.14(+1.21%)
Aug 15, 2014	11.29	11.32	11.16	11.24	5,087,854	-0.01(-0.12%)
Aug 14, 2014	11.30	11.32	11.18	11.25	3,840,316	-0.04(-0.34%)
Aug 13, 2014	11.17	11.29	11.14	11.29	5,393,278	+0.20(+1.81%)
Aug 12, 2014	11.12	11.20	11.03	11.09	4,969,883	-0.06(-0.58%)
Aug 11, 2014	11.06	11.21	11.03	11.16	9,103,003	+0.13(+1.18%)
Aug 08, 2014	10.99	11.16	10.97	11.03	18,697,840	+0.06(+0.59%)
Aug 07, 2014	11.05	11.08	10.82	10.96	14,564,716	-0.07(-0.65%)
Aug 06, 2014	10.92	11.07	10.92	11.03	7,580,943	+0.06(+0.59%)
Aug 05, 2014	10.96	11.07	10.90	10.97	7,821,784	-0.07(-0.65%)
Aug 04, 2014	10.93	11.09	10.83	11.04	16,980,870	+0.16(+1.43%)
Aug 01, 2014	11.41	11.41	10.87	10.88	20,814,338	-0.45(-3.95%)
Jul 31, 2014	11.43	11.48	11.30	11.33	9,873,424	-0.13(-1.13%)
Jul 30, 2014	11.38	11.52	11.36	11.46	7,400,848	+0.10(+0.91%)
Jul 29, 2014	11.37	11.44	11.34	11.36	5,782,374	-0.04(-0.34%)
Jul 28, 2014	11.36	11.43	11.30	11.40	4,892,108	+0.03(+0.29%)
Jul 25, 2014	11.46	11.46	11.33	11.36	3,881,820	-0.12(-1.07%)
Jul 24, 2014	11.47	11.52	11.43	11.49	5,504,560	+0.06(+0.51%)
Jul 23, 2014	11.44	11.47	11.35	11.43	4,445,106	+0.02(+0.17%)
Jul 22, 2014	11.38	11.47	11.36	11.41	4,176,373	+0.05(+0.40%)
Jul 21, 2014	11.35	11.38	11.29	11.36	4,144,468	+0.00(+0.00%)
Jul 18, 2014	11.29	11.38	11.24	11.36	4,698,571	+0.12(+1.10%)
Jul 17, 2014	11.33	11.47	11.21	11.24	6,957,368	-0.16(-1.37%)
Jul 16, 2014	11.30	11.44	11.27	11.40	10,179,249	+0.19(+1.68%)
Jul 15, 2014	11.31	11.33	11.16	11.21	11,911,630	-0.12(-1.03%)
Jul 14, 2014	11.55	11.55	11.33	11.33	6,270,202	-0.18(-1.52%)
Jul 11, 2014	11.23	11.53	11.20	11.50	14,574,205	+0.28(+2.49%)
Jul 10, 2014	11.15	11.26	11.12	11.22	5,819,635	-0.06(-0.52%)
Jul 09, 2014	11.25	11.35	11.23	11.28	5,986,303	+0.04(+0.35%)
Jul 08, 2014	11.21	11.33	11.18	11.24	11,843,333	-0.08(-0.74%)
Jul 07, 2014	11.29	11.33	11.22	11.33	6,036,506	+0.05(+0.40%)
Jul 03, 2014	11.23	11.28	11.28	11.28	2,122,196	+0.05(+0.46%)
Jul 02, 2014	11.29	11.35	11.18	11.23	7,566,170	-0.05(-0.40%)

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.