Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	10.62	11.42	10.60	11.19	18,457,668	+0.74(+7.09%)
Oct 30, 2014	10.41	10.55	10.38	10.45	2,496,358	+0.05(+0.49%)
Oct 29, 2014	10.46	10.48	10.37	10.40	5,319,964	-0.20(-1.92%)
Oct 28, 2014	10.48	10.61	10.46	10.60	4,261,219	+0.07(+0.69%)
Oct 27, 2014	10.46	10.69	10.69	10.53	2,752,402	-0.16(-1.50%)
Oct 24, 2014	10.60	10.70	10.60	10.69	2,113,401	+0.15(+1.38%)
Oct 23, 2014	10.57	10.64	10.53	10.54	2,591,818	+0.16(+1.54%)
Oct 22, 2014	10.46	10.52	10.36	10.38	2,649,800	-0.19(-1.79%)
Oct 21, 2014	10.53	10.61	10.52	10.57	3,350,893	+0.20(+1.96%)
Oct 20, 2014	10.20	10.60	10.18	10.37	8,335,248	+0.38(+3.78%)
Oct 17, 2014	10.08	10.11	9.919	9.992	4,452,650	+0.18(+1.85%)
Oct 16, 2014	9.643	9.890	9.643	9.810	6,919,747	-0.21(-2.10%)
Oct 15, 2014	9.992	10.06	9.731	10.02	11,131,458	-0.30(-2.89%)
Oct 14, 2014	10.38	10.41	10.25	10.32	4,999,952	-0.05(-0.49%)
Oct 13, 2014	10.55	10.61	10.36	10.37	3,535,339	-0.04(-0.35%)
Oct 10, 2014	10.57	10.62	10.40	10.41	8,913,027	-0.15(-1.38%)
Oct 09, 2014	10.74	10.80	10.50	10.55	10,365,912	-0.45(-4.10%)
Oct 08, 2014	10.86	11.03	10.70	11.00	10,390,422	+0.23(+2.16%)
Oct 07, 2014	10.84	10.91	10.76	10.77	22,847,798	-0.17(-1.53%)
Oct 06, 2014	10.89	10.97	10.83	10.94	13,561,495	+0.44(+4.22%)
Oct 03, 2014	10.49	10.54	10.46	10.49	3,237,428	+0.01(+0.07%)
Oct 02, 2014	10.54	10.58	10.37	10.49	5,077,179	-0.19(-1.77%)
Oct 01, 2014	10.81	10.82	10.65	10.68	2,669,997	-0.09(-0.81%)
Sep 30, 2014	10.82	10.83	10.70	10.76	2,614,786	+0.05(+0.48%)
Sep 29, 2014	10.65	10.77	10.63	10.71	2,734,042	-0.17(-1.60%)
Sep 26, 2014	10.87	10.93	10.81	10.89	2,092,548	+0.07(+0.67%)
Sep 25, 2014	10.93	10.94	10.78	10.81	2,616,736	-0.18(-1.65%)
Sep 24, 2014	10.91	11.01	10.85	10.99	4,066,533	+0.02(+0.20%)
Sep 23, 2014	11.02	11.05	10.94	10.97	3,065,467	-0.12(-1.05%)
Sep 22, 2014	11.18	11.19	11.05	11.09	2,312,093	-0.09(-0.78%)
Sep 19, 2014	11.21	11.23	11.15	11.18	4,061,243	-0.11(-0.97%)
Sep 18, 2014	11.24	11.41	11.21	11.29	4,924,717	+0.23(+2.04%)
Sep 17, 2014	11.06	11.13	11.02	11.06	3,648,805	+0.09(+0.79%)
Sep 16, 2014	10.81	11.04	10.81	10.97	5,053,866	+0.01(+0.07%)
Sep 15, 2014	10.92	11.01	10.88	10.97	4,112,995	-0.01(-0.07%)
Sep 12, 2014	10.91	11.00	10.89	10.97	4,580,829	+0.25(+2.37%)
Sep 11, 2014	10.69	10.75	10.63	10.72	2,241,706	-0.15(-1.34%)
Sep 10, 2014	10.75	10.88	10.74	10.86	2,060,231	+0.23(+2.19%)
Sep 09, 2014	10.68	10.70	10.61	10.63	2,123,018	+0.07(+0.62%)
Sep 08, 2014	10.54	10.65	10.54	10.57	4,786,419	-0.31(-2.87%)
Sep 05, 2014	10.84	10.88	10.78	10.88	2,498,558	-0.15(-1.38%)
Sep 04, 2014	10.93	11.15	10.91	11.03	2,783,336	+0.04(+0.40%)
Sep 03, 2014	11.05	11.06	10.93	10.99	3,309,833	+0.23(+2.09%)
Sep 02, 2014	10.79	10.79	10.70	10.76	2,495,832	-0.14(-1.27%)
Aug 29, 2014	10.89	10.90	10.90	10.90	1,205,306	+0.01(+0.13%)
Aug 28, 2014	10.89	10.92	10.86	10.89	1,612,858	-0.09(-0.79%)
Aug 27, 2014	10.97	11.01	10.94	10.97	2,145,868	+0.04(+0.40%)
Aug 26, 2014	10.94	10.96	10.92	10.93	2,491,134	-0.04(-0.40%)
Aug 25, 2014	10.90	11.05	10.89	10.97	1,872,882	+0.15(+1.41%)
Aug 22, 2014	10.76	10.81	10.73	10.82	2,418,925	+0.07(+0.68%)
Aug 21, 2014	10.70	10.78	10.69	10.75	3,552,245	-0.01(-0.14%)
Aug 20, 2014	10.68	10.76	10.68	10.76	2,066,774	-0.02(-0.20%)
Aug 19, 2014	10.76	10.80	10.74	10.78	2,622,740	-0.01(-0.13%)
Aug 18, 2014	10.71	10.80	10.68	10.80	2,350,990	+0.15(+1.43%)
Aug 15, 2014	10.73	10.78	10.54	10.65	2,025,611	-0.02(-0.20%)
Aug 14, 2014	10.66	10.68	10.60	10.67	1,442,590	+0.01(+0.07%)
Aug 13, 2014	10.69	10.70	10.65	10.66	1,039,964	-0.01(-0.14%)
Aug 12, 2014	10.69	10.74	10.62	10.68	1,808,282	+0.10(+0.96%)
Aug 11, 2014	10.62	10.65	10.55	10.57	2,015,780	-0.01(-0.07%)
Aug 08, 2014	10.50	10.58	10.44	10.58	2,105,275	+0.12(+1.11%)
Aug 07, 2014	10.67	10.70	10.42	10.46	3,479,951	-0.19(-1.77%)
Aug 06, 2014	10.67	10.72	10.62	10.65	2,476,692	-0.10(-0.96%)
Aug 05, 2014	10.81	10.86	10.71	10.76	4,131,690	-0.25(-2.23%)
Aug 04, 2014	11.08	11.08	10.89	11.00	1,699,903	+0.04(+0.33%)

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.