Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	11.10	11.12	10.84	10.88	23,750,466	+0.17(+1.56%)
Oct 30, 2014	10.48	10.74	10.48	10.71	10,282,209	+0.17(+1.64%)
Oct 29, 2014	10.60	10.61	10.45	10.54	7,516,146	-0.03(-0.30%)
Oct 28, 2014	10.52	10.57	10.49	10.57	9,832,622	+0.08(+0.80%)
Oct 27, 2014	10.58	10.56	10.56	10.49	4,853,967	-0.08(-0.73%)
Oct 24, 2014	10.51	10.58	10.46	10.56	5,647,836	+0.04(+0.37%)
Oct 23, 2014	10.49	10.58	10.49	10.52	10,091,224	+0.12(+1.17%)
Oct 22, 2014	10.61	10.67	10.39	10.40	10,631,979	-0.21(-1.99%)
Oct 21, 2014	10.39	10.62	10.36	10.61	8,994,968	+0.26(+2.48%)
Oct 20, 2014	10.16	10.36	10.14	10.36	9,055,460	+0.15(+1.51%)
Oct 17, 2014	10.24	10.34	10.11	10.20	6,284,656	+0.04(+0.44%)
Oct 16, 2014	9.973	10.18	9.973	10.16	7,997,720	+0.00(+0.00%)
Oct 15, 2014	9.916	10.20	9.823	10.16	11,040,472	+0.08(+0.83%)
Oct 14, 2014	9.999	10.19	9.922	10.08	7,887,296	+0.14(+1.42%)
Oct 13, 2014	10.04	10.11	9.893	9.935	8,207,522	-0.12(-1.15%)
Oct 10, 2014	10.13	10.55	10.03	10.05	10,116,540	-0.09(-0.89%)
Oct 09, 2014	10.47	10.47	10.10	10.14	8,078,774	-0.33(-3.18%)
Oct 08, 2014	10.25	10.49	10.22	10.47	8,231,793	+0.22(+2.13%)
Oct 07, 2014	10.36	10.40	10.24	10.26	10,682,211	-0.17(-1.60%)
Oct 06, 2014	10.43	10.56	10.38	10.42	6,330,522	+0.01(+0.06%)
Oct 03, 2014	10.40	10.43	10.35	10.42	6,459,992	+0.10(+0.93%)
Oct 02, 2014	10.18	10.34	10.11	10.32	9,624,626	+0.10(+1.00%)
Oct 01, 2014	10.26	10.33	10.13	10.22	10,167,509	-0.07(-0.69%)
Sep 30, 2014	10.34	10.37	10.24	10.29	7,104,170	-0.08(-0.80%)
Sep 29, 2014	10.38	10.44	10.35	10.37	5,332,159	-0.12(-1.10%)
Sep 26, 2014	10.42	10.51	10.39	10.49	3,672,347	+0.07(+0.68%)
Sep 25, 2014	10.50	10.53	10.42	10.42	6,295,112	-0.12(-1.16%)
Sep 24, 2014	10.42	10.55	10.40	10.54	5,397,923	+0.11(+1.05%)
Sep 23, 2014	10.54	10.57	10.41	10.43	8,002,176	-0.15(-1.39%)
Sep 22, 2014	10.72	10.75	10.57	10.58	4,874,370	-0.15(-1.38%)
Sep 19, 2014	10.80	10.83	10.66	10.72	8,640,712	-0.08(-0.77%)
Sep 18, 2014	10.90	10.95	10.62	10.81	11,418,033	-0.06(-0.59%)
Sep 17, 2014	10.71	10.94	10.67	10.87	9,757,231	+0.14(+1.31%)
Sep 16, 2014	10.74	10.76	10.63	10.73	6,922,890	-0.06(-0.53%)
Sep 15, 2014	10.76	10.83	10.70	10.79	4,147,538	+0.03(+0.24%)
Sep 12, 2014	10.83	10.87	10.74	10.76	7,415,877	-0.07(-0.65%)
Sep 11, 2014	10.94	10.97	10.81	10.83	7,160,859	-0.13(-1.20%)
Sep 10, 2014	10.91	10.99	10.85	10.96	5,199,037	+0.10(+0.88%)
Sep 09, 2014	11.03	11.04	10.87	10.87	7,725,402	-0.16(-1.44%)
Sep 08, 2014	11.10	11.17	11.00	11.03	5,650,610	-0.14(-1.25%)
Sep 05, 2014	11.12	11.17	11.06	11.17	5,779,520	+0.04(+0.34%)
Sep 04, 2014	11.13	11.16	11.07	11.13	6,738,515	-0.01(-0.06%)
Sep 03, 2014	11.12	11.19	11.10	11.14	9,272,821	+0.02(+0.17%)
Sep 02, 2014	11.14	11.17	11.07	11.12	9,517,046	-0.01(-0.06%)
Aug 29, 2014	11.14	11.12	11.12	11.12	6,297,779	-0.01(-0.11%)
Aug 28, 2014	11.14	11.18	11.12	11.14	6,659,785	-0.03(-0.23%)
Aug 27, 2014	11.18	11.16	11.13	11.16	4,474,239	+0.00(+0.00%)
Aug 26, 2014	11.16	11.20	11.15	11.16	9,452,611	+0.03(+0.29%)
Aug 25, 2014	11.20	11.21	11.08	11.13	6,291,915	-0.01(-0.11%)
Aug 22, 2014	11.22	11.26	11.11	11.14	7,611,730	-0.15(-1.35%)
Aug 21, 2014	11.28	11.33	11.21	11.30	4,647,905	+0.04(+0.40%)
Aug 20, 2014	11.18	11.27	11.18	11.25	5,169,907	+0.07(+0.63%)
Aug 19, 2014	11.17	11.23	11.17	11.18	5,045,863	+0.01(+0.11%)
Aug 18, 2014	11.09	11.20	11.08	11.17	5,291,576	+0.13(+1.21%)
Aug 15, 2014	11.09	11.11	10.96	11.03	5,183,352	-0.01(-0.11%)
Aug 14, 2014	11.09	11.11	10.98	11.05	3,912,399	-0.04(-0.34%)
Aug 13, 2014	10.96	11.09	10.93	11.09	5,494,510	+0.20(+1.81%)
Aug 12, 2014	10.92	10.99	10.83	10.89	5,063,167	-0.06(-0.58%)
Aug 11, 2014	10.86	11.00	10.82	10.95	9,273,865	+0.13(+1.18%)
Aug 08, 2014	10.79	10.95	10.77	10.82	19,048,796	+0.06(+0.59%)
Aug 07, 2014	10.85	10.88	10.62	10.76	14,838,094	-0.07(-0.65%)
Aug 06, 2014	10.72	10.87	10.72	10.83	7,723,236	+0.06(+0.59%)
Aug 05, 2014	10.76	10.87	10.70	10.77	7,968,598	-0.07(-0.65%)
Aug 04, 2014	10.73	10.88	10.63	10.84	17,299,600	+0.15(+1.43%)

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.