Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	10.54	10.57	10.44	10.49	6,968,198	-0.08(-0.80%)
Sep 29, 2014	10.59	10.64	10.55	10.57	5,230,104	-0.12(-1.10%)
Sep 26, 2014	10.62	10.72	10.59	10.69	3,602,060	+0.07(+0.68%)
Sep 25, 2014	10.70	10.74	10.62	10.62	6,174,626	-0.12(-1.16%)
Sep 24, 2014	10.63	10.76	10.61	10.74	5,294,609	+0.11(+1.05%)
Sep 23, 2014	10.75	10.78	10.61	10.63	7,849,017	-0.15(-1.39%)
Sep 22, 2014	10.93	10.96	10.78	10.78	4,781,077	-0.15(-1.38%)
Sep 19, 2014	11.01	11.04	10.87	10.93	8,475,332	-0.09(-0.77%)
Sep 18, 2014	11.12	11.16	10.83	11.02	11,199,496	-0.07(-0.59%)
Sep 17, 2014	10.92	11.15	10.88	11.08	9,570,481	+0.14(+1.32%)
Sep 16, 2014	10.95	10.97	10.83	10.94	6,790,388	-0.06(-0.54%)
Sep 15, 2014	10.97	11.04	10.91	11.00	4,068,155	+0.03(+0.24%)
Sep 12, 2014	11.04	11.09	10.95	10.97	7,273,939	-0.07(-0.65%)
Sep 11, 2014	11.15	11.18	11.02	11.04	7,023,803	-0.13(-1.20%)
Sep 10, 2014	11.12	11.20	11.06	11.18	5,099,531	+0.10(+0.88%)
Sep 09, 2014	11.25	11.26	11.08	11.08	7,577,543	-0.16(-1.44%)
Sep 08, 2014	11.31	11.39	11.22	11.24	5,542,462	-0.14(-1.25%)
Sep 05, 2014	11.33	11.39	11.28	11.39	5,668,904	+0.04(+0.34%)
Sep 04, 2014	11.35	11.38	11.28	11.35	6,609,545	-0.01(-0.06%)
Sep 03, 2014	11.33	11.41	11.31	11.35	9,095,345	+0.02(+0.17%)
Sep 02, 2014	11.35	11.39	11.28	11.33	9,334,896	-0.01(-0.06%)
Aug 29, 2014	11.36	11.34	11.34	11.34	6,177,244	-0.01(-0.11%)
Aug 28, 2014	11.35	11.40	11.33	11.35	6,532,321	-0.03(-0.23%)
Aug 27, 2014	11.40	11.38	11.34	11.38	4,388,605	+0.00(+0.00%)
Aug 26, 2014	11.38	11.42	11.37	11.38	9,271,694	+0.03(+0.29%)
Aug 25, 2014	11.42	11.42	11.29	11.35	6,171,492	-0.01(-0.11%)
Aug 22, 2014	11.44	11.48	11.33	11.36	7,466,046	-0.16(-1.35%)
Aug 21, 2014	11.50	11.55	11.42	11.52	4,558,947	+0.05(+0.40%)
Aug 20, 2014	11.40	11.49	11.40	11.47	5,070,958	+0.07(+0.63%)
Aug 19, 2014	11.39	11.44	11.39	11.40	4,949,288	+0.01(+0.11%)
Aug 18, 2014	11.30	11.42	11.29	11.39	5,190,299	+0.14(+1.21%)
Aug 15, 2014	11.30	11.32	11.17	11.25	5,084,146	-0.01(-0.12%)
Aug 14, 2014	11.31	11.33	11.19	11.26	3,837,518	-0.04(-0.34%)
Aug 13, 2014	11.18	11.30	11.15	11.30	5,389,348	+0.20(+1.81%)
Aug 12, 2014	11.13	11.20	11.04	11.10	4,966,261	-0.06(-0.58%)
Aug 11, 2014	11.07	11.22	11.04	11.17	9,096,370	+0.13(+1.18%)
Aug 08, 2014	11.00	11.17	10.98	11.04	18,684,214	+0.06(+0.59%)
Aug 07, 2014	11.06	11.09	10.83	10.97	14,554,103	-0.07(-0.65%)
Aug 06, 2014	10.93	11.08	10.93	11.04	7,575,419	+0.06(+0.59%)
Aug 05, 2014	10.97	11.08	10.91	10.98	7,816,085	-0.07(-0.65%)
Aug 04, 2014	10.94	11.09	10.83	11.05	16,968,496	+0.16(+1.43%)
Aug 01, 2014	11.42	11.42	10.88	10.89	20,799,170	-0.45(-3.95%)
Jul 31, 2014	11.44	11.49	11.31	11.34	9,866,229	-0.13(-1.13%)
Jul 30, 2014	11.39	11.53	11.37	11.47	7,395,455	+0.10(+0.91%)
Jul 29, 2014	11.38	11.45	11.34	11.37	5,778,161	-0.04(-0.34%)
Jul 28, 2014	11.37	11.44	11.31	11.41	4,888,543	+0.03(+0.29%)
Jul 25, 2014	11.46	11.46	11.33	11.37	3,878,991	-0.12(-1.07%)
Jul 24, 2014	11.48	11.53	11.44	11.50	5,500,549	+0.06(+0.51%)
Jul 23, 2014	11.45	11.48	11.36	11.44	4,441,866	+0.02(+0.17%)
Jul 22, 2014	11.39	11.48	11.37	11.42	4,173,330	+0.05(+0.40%)
Jul 21, 2014	11.35	11.39	11.29	11.37	4,141,448	+0.00(+0.00%)
Jul 18, 2014	11.29	11.39	11.25	11.37	4,695,147	+0.12(+1.10%)
Jul 17, 2014	11.33	11.48	11.22	11.25	6,952,298	-0.16(-1.37%)
Jul 16, 2014	11.31	11.45	11.28	11.41	10,171,832	+0.19(+1.68%)
Jul 15, 2014	11.31	11.33	11.17	11.22	11,902,950	-0.12(-1.03%)
Jul 14, 2014	11.56	11.56	11.33	11.33	6,265,633	-0.18(-1.52%)
Jul 11, 2014	11.24	11.54	11.20	11.51	14,563,585	+0.28(+2.49%)
Jul 10, 2014	11.16	11.27	11.13	11.23	5,815,395	-0.06(-0.52%)
Jul 09, 2014	11.26	11.36	11.24	11.29	5,981,941	+0.04(+0.35%)
Jul 08, 2014	11.22	11.34	11.19	11.25	11,834,703	-0.08(-0.74%)
Jul 07, 2014	11.29	11.33	11.23	11.33	6,032,107	+0.05(+0.40%)
Jul 03, 2014	11.24	11.29	11.29	11.29	2,120,650	+0.05(+0.46%)
Jul 02, 2014	11.30	11.35	11.19	11.24	7,560,656	-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.