Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	10.50	10.50	10.23	10.23	800,817	-0.26(-2.43%)
Sep 29, 2014	10.37	10.51	10.37	10.49	609,049	-0.02(-0.17%)
Sep 26, 2014	10.45	10.52	10.37	10.51	759,051	+0.05(+0.52%)
Sep 25, 2014	10.52	10.56	10.31	10.45	1,241,928	-0.08(-0.78%)
Sep 24, 2014	10.55	10.58	10.45	10.53	589,139	-0.01(-0.09%)
Sep 23, 2014	10.62	10.71	10.53	10.54	720,991	-0.16(-1.53%)
Sep 22, 2014	10.80	10.81	10.69	10.71	654,271	-0.16(-1.43%)
Sep 19, 2014	10.91	11.06	10.83	10.86	1,879,449	-0.08(-0.75%)
Sep 18, 2014	10.88	11.03	10.82	10.94	570,629	+0.12(+1.09%)
Sep 17, 2014	10.87	10.93	10.75	10.83	471,766	-0.05(-0.50%)
Sep 16, 2014	10.85	10.92	10.80	10.88	827,047	+0.00(+0.00%)
Sep 15, 2014	10.95	11.01	10.81	10.88	882,268	-0.05(-0.42%)
Sep 12, 2014	11.06	11.06	10.91	10.93	767,298	-0.14(-1.24%)
Sep 11, 2014	11.04	11.27	10.95	11.06	1,560,774	-0.06(-0.57%)
Sep 10, 2014	11.18	11.20	11.04	11.13	746,317	-0.04(-0.33%)
Sep 09, 2014	11.25	11.29	11.11	11.16	939,222	-0.11(-0.97%)
Sep 08, 2014	11.29	11.36	11.20	11.27	546,586	-0.01(-0.08%)
Sep 05, 2014	11.23	11.35	11.19	11.28	613,815	+0.02(+0.16%)
Sep 04, 2014	11.29	11.36	11.18	11.26	823,395	+0.02(+0.16%)
Sep 03, 2014	11.29	11.34	11.21	11.25	1,061,508	+0.00(+0.00%)
Sep 02, 2014	11.28	11.34	11.12	11.25	888,739	-0.05(-0.40%)
Aug 29, 2014	11.27	11.29	11.29	11.29	374,995	+0.03(+0.24%)
Aug 28, 2014	11.25	11.32	11.17	11.26	514,402	-0.05(-0.40%)
Aug 27, 2014	11.31	11.35	11.26	11.31	642,706	+0.01(+0.08%)
Aug 26, 2014	11.25	11.32	11.19	11.30	583,344	+0.06(+0.57%)
Aug 25, 2014	11.35	11.35	11.16	11.24	384,770	-0.05(-0.48%)
Aug 22, 2014	11.32	11.36	11.24	11.29	609,918	-0.03(-0.24%)
Aug 21, 2014	11.19	11.35	11.18	11.32	728,120	+0.11(+0.98%)
Aug 20, 2014	11.17	11.25	11.13	11.21	467,321	+0.00(+0.00%)
Aug 19, 2014	11.29	11.35	11.19	11.21	451,823	-0.08(-0.73%)
Aug 18, 2014	11.33	11.37	11.25	11.29	601,134	+0.10(+0.90%)
Aug 15, 2014	11.32	11.32	11.00	11.19	754,988	+0.00(+0.00%)
Aug 14, 2014	11.17	11.17	11.09	11.19	564,513	+0.01(+0.08%)
Aug 13, 2014	11.19	11.25	11.15	11.18	650,217	+0.00(+0.00%)
Aug 12, 2014	11.30	11.40	11.11	11.18	772,403	-0.20(-1.76%)
Aug 11, 2014	11.47	11.56	11.36	11.38	684,389	-0.02(-0.16%)
Aug 08, 2014	11.36	11.42	11.26	11.40	955,655	-0.02(-0.16%)
Aug 07, 2014	11.76	11.82	11.40	11.42	1,359,014	-0.34(-2.87%)
Aug 06, 2014	11.57	11.79	11.41	11.76	1,460,295	+0.08(+0.70%)
Aug 05, 2014	11.46	11.72	11.37	11.67	1,336,330	+0.12(+1.03%)
Aug 04, 2014	11.57	11.66	11.37	11.56	867,949	+0.02(+0.16%)
Aug 01, 2014	11.36	11.62	11.31	11.54	2,391,424	+0.15(+1.28%)
Jul 31, 2014	11.44	11.70	11.39	11.39	1,134,896	-0.20(-1.73%)
Jul 30, 2014	11.79	11.82	11.53	11.59	1,231,139	-0.16(-1.40%)
Jul 29, 2014	12.14	12.55	11.74	11.76	3,076,684	-1.03(-8.06%)
Jul 28, 2014	12.53	12.90	12.49	12.79	1,404,399	+0.27(+2.19%)
Jul 25, 2014	12.76	12.82	12.51	12.51	849,110	-0.38(-2.97%)
Jul 24, 2014	12.71	12.94	12.71	12.90	1,075,525	+0.19(+1.51%)
Jul 23, 2014	13.02	13.06	12.60	12.70	1,113,622	-0.27(-2.11%)
Jul 22, 2014	13.03	13.08	12.92	12.98	660,695	+0.01(+0.07%)
Jul 21, 2014	13.00	13.09	12.92	12.97	523,760	-0.13(-0.98%)
Jul 18, 2014	12.84	13.17	12.84	13.10	713,411	+0.25(+1.92%)
Jul 17, 2014	12.90	13.15	12.83	12.85	1,100,614	-0.12(-0.91%)
Jul 16, 2014	13.01	13.14	12.77	12.97	1,308,641	+0.05(+0.42%)
Jul 15, 2014	13.13	13.21	12.82	12.91	983,698	-0.20(-1.53%)
Jul 14, 2014	13.31	13.35	13.01	13.11	816,685	-0.01(-0.07%)
Jul 11, 2014	13.39	13.41	12.78	13.12	1,795,625	-0.34(-2.50%)
Jul 10, 2014	13.39	13.66	13.33	13.46	867,956	-0.26(-1.92%)
Jul 09, 2014	13.53	13.78	13.48	13.72	450,787	+0.20(+1.48%)
Jul 08, 2014	13.76	13.76	13.39	13.52	1,004,849	-0.27(-1.98%)
Jul 07, 2014	14.18	14.19	13.80	13.80	693,255	-0.40(-2.82%)
Jul 03, 2014	13.82	14.20	14.20	14.20	1,167,917	+0.44(+3.17%)
Jul 02, 2014	14.05	14.19	13.58	13.76	1,144,767	-0.33(-2.32%)

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.