Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	10.53	10.54	10.21	10.35	89,289	-0.15(-1.43%)
Sep 29, 2014	10.59	10.59	10.47	10.50	74,373	-0.11(-1.04%)
Sep 26, 2014	10.59	10.66	10.51	10.61	29,843	+0.03(+0.28%)
Sep 25, 2014	10.60	10.66	10.47	10.58	6,858	-0.11(-1.03%)
Sep 24, 2014	10.59	10.71	10.55	10.69	10,120	+0.17(+1.62%)
Sep 23, 2014	10.55	10.69	10.50	10.52	15,517	-0.03(-0.28%)
Sep 22, 2014	10.53	10.56	10.39	10.55	33,532	+0.05(+0.48%)
Sep 19, 2014	10.86	10.94	10.39	10.50	272,417	-0.33(-3.05%)
Sep 18, 2014	10.60	10.94	10.58	10.83	269,801	+0.26(+2.46%)
Sep 17, 2014	10.53	10.61	10.47	10.57	46,647	+0.03(+0.28%)
Sep 16, 2014	10.58	10.64	10.50	10.54	46,749	+0.03(+0.29%)
Sep 15, 2014	10.63	10.67	10.42	10.51	199,142	-0.19(-1.78%)
Sep 12, 2014	10.75	10.87	10.62	10.70	87,718	-0.01(-0.09%)
Sep 11, 2014	10.85	10.95	10.65	10.71	105,008	-0.17(-1.56%)
Sep 10, 2014	10.95	11.00	10.88	10.88	182,957	-0.07(-0.64%)
Sep 09, 2014	10.85	10.99	10.85	10.95	167,060	+0.07(+0.64%)
Sep 08, 2014	10.62	11.00	10.61	10.88	130,144	+0.22(+2.06%)
Sep 05, 2014	10.51	10.72	10.51	10.66	83,170	+0.06(+0.57%)
Sep 04, 2014	10.56	10.71	10.51	10.60	540,401	+0.04(+0.38%)
Sep 03, 2014	10.60	10.62	10.55	10.56	57,901	-0.03(-0.28%)
Sep 02, 2014	10.60	10.64	10.55	10.59	57,218	+0.04(+0.38%)
Aug 29, 2014	10.51	10.55	10.55	10.55	13,800	+0.02(+0.19%)
Aug 28, 2014	10.59	10.60	10.50	10.53	195,261	-0.01(-0.09%)
Aug 27, 2014	10.59	10.60	10.50	10.54	36,527	-0.03(-0.28%)
Aug 26, 2014	10.60	10.70	10.60	10.57	91,599	-0.01(-0.09%)
Aug 25, 2014	10.45	10.64	10.40	10.58	262,311	+0.28(+2.72%)
Aug 22, 2014	10.50	10.60	10.25	10.30	109,387	+0.04(+0.39%)
Aug 21, 2014	10.34	10.55	10.12	10.26	108,056	+0.14(+1.38%)
Aug 20, 2014	10.14	10.15	10.08	10.12	12,200	+0.07(+0.70%)
Aug 19, 2014	10.14	10.16	10.00	10.05	26,687	-0.09(-0.89%)
Aug 18, 2014	10.07	10.15	9.820	10.14	5,701	+0.12(+1.20%)
Aug 15, 2014	10.03	10.10	9.880	10.02	36,902	-0.13(-1.28%)
Aug 14, 2014	10.11	10.17	10.05	10.15	9,039	-0.02(-0.20%)
Aug 13, 2014	10.15	10.20	10.10	10.17	14,227	+0.02(+0.20%)
Aug 12, 2014	10.05	10.11	10.01	10.15	17,464	+0.09(+0.89%)
Aug 11, 2014	10.05	10.10	10.00	10.06	3,654	+0.01(+0.10%)
Aug 08, 2014	10.02	10.13	10.00	10.05	28,841	+0.01(+0.10%)
Aug 07, 2014	9.980	10.07	9.980	10.04	3,181	+0.00(+0.00%)
Aug 06, 2014	10.30	10.30	9.845	10.04	94,001	-0.14(-1.38%)
Aug 05, 2014	10.24	10.25	10.11	10.18	15,930	-0.16(-1.55%)
Aug 04, 2014	10.50	10.50	10.18	10.34	12,884	-0.07(-0.67%)
Aug 01, 2014	10.51	10.51	10.25	10.41	170,701	-0.02(-0.19%)
Jul 31, 2014	10.50	10.60	10.40	10.43	28,161	-0.11(-1.04%)
Jul 30, 2014	10.62	10.62	10.50	10.54	29,839	-0.05(-0.47%)
Jul 29, 2014	10.65	10.65	10.55	10.59	34,078	-0.05(-0.47%)
Jul 28, 2014	10.65	10.66	10.60	10.64	6,781	-0.02(-0.19%)
Jul 25, 2014	10.60	10.70	10.60	10.66	16,826	+0.06(+0.57%)
Jul 24, 2014	10.70	10.70	10.60	10.60	9,598	-0.03(-0.28%)
Jul 23, 2014	10.70	10.70	10.61	10.63	14,713	-0.07(-0.65%)
Jul 22, 2014	10.70	10.71	10.62	10.70	48,580	+0.08(+0.75%)
Jul 21, 2014	10.70	10.70	10.60	10.62	52,752	+0.02(+0.19%)
Jul 18, 2014	10.64	10.65	10.60	10.60	93,443	+0.05(+0.47%)
Jul 17, 2014	10.58	10.60	10.48	10.55	138,429	+0.09(+0.86%)
Jul 16, 2014	10.58	10.74	10.32	10.46	270,969	+0.09(+0.87%)
Jul 15, 2014	10.36	10.43	10.32	10.37	13,002	-0.17(-1.61%)
Jul 14, 2014	10.50	10.54	10.35	10.54	1,726	+0.06(+0.57%)
Jul 11, 2014	10.40	10.48	10.40	10.48	20,326	+0.08(+0.77%)
Jul 10, 2014	10.47	10.50	10.29	10.40	105,380	-0.15(-1.42%)
Jul 09, 2014	10.68	10.68	10.45	10.55	367,132	-0.05(-0.47%)
Jul 08, 2014	10.50	10.60	10.50	10.60	87,643	-0.02(-0.19%)
Jul 07, 2014	10.75	10.80	10.50	10.62	68,210	-0.11(-1.03%)
Jul 03, 2014	10.59	10.73	10.73	10.73	320,700	+0.18(+1.71%)
Jul 02, 2014	10.95	10.95	10.55	10.55	21,110	-0.30(-2.76%)

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.