Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	13.39	13.52	13.08	13.08	522,600	-0.28(-2.07%)
Sep 29, 2014	13.03	13.39	13.03	13.36	454,220	+0.24(+1.81%)
Sep 26, 2014	13.01	13.20	12.99	13.12	425,380	+0.09(+0.71%)
Sep 25, 2014	13.48	13.48	12.95	13.03	452,520	-0.44(-3.29%)
Sep 24, 2014	13.23	13.54	13.19	13.47	282,100	+0.30(+2.26%)
Sep 23, 2014	13.38	13.38	13.14	13.18	374,430	-0.21(-1.59%)
Sep 22, 2014	13.67	13.67	13.33	13.39	464,160	-0.34(-2.48%)
Sep 19, 2014	13.99	14.07	13.67	13.73	884,160	-0.23(-1.68%)
Sep 18, 2014	13.97	14.03	13.90	13.96	345,480	+0.03(+0.25%)
Sep 17, 2014	13.85	14.00	13.85	13.93	383,080	+0.03(+0.19%)
Sep 16, 2014	13.59	13.99	13.51	13.90	461,510	+0.23(+1.72%)
Sep 15, 2014	13.82	13.82	13.64	13.67	357,220	-0.26(-1.87%)
Sep 12, 2014	14.20	14.20	13.81	13.93	384,310	-0.24(-1.67%)
Sep 11, 2014	13.96	14.24	13.88	14.16	294,350	+0.12(+0.89%)
Sep 10, 2014	13.90	14.12	13.90	14.04	173,630	+0.04(+0.27%)
Sep 09, 2014	14.23	14.24	13.96	14.00	543,030	-0.29(-2.04%)
Sep 08, 2014	13.77	14.35	13.77	14.29	868,910	+0.47(+3.40%)
Sep 05, 2014	13.76	13.92	13.59	13.82	554,850	+0.04(+0.32%)
Sep 04, 2014	14.10	14.25	13.73	13.78	371,240	-0.31(-2.17%)
Sep 03, 2014	13.94	14.16	13.92	14.08	696,180	+0.17(+1.24%)
Sep 02, 2014	13.97	14.01	13.67	13.91	580,880	+0.02(+0.13%)
Aug 29, 2014	13.80	13.89	13.89	13.89	253,000	+0.12(+0.87%)
Aug 28, 2014	13.79	13.90	13.78	13.77	264,720	-0.09(-0.68%)
Aug 27, 2014	13.96	14.01	13.74	13.87	439,300	-0.09(-0.65%)
Aug 26, 2014	13.65	14.00	13.65	13.96	761,560	+0.37(+2.71%)
Aug 25, 2014	13.76	13.80	13.53	13.59	410,960	-0.08(-0.61%)
Aug 22, 2014	13.80	13.70	13.53	13.67	406,200	-0.03(-0.22%)
Aug 21, 2014	13.68	13.76	13.58	13.70	521,760	-0.03(-0.21%)
Aug 20, 2014	13.78	13.83	13.63	13.73	448,900	-0.13(-0.97%)
Aug 19, 2014	13.77	13.99	13.72	13.87	780,090	+0.07(+0.52%)
Aug 18, 2014	13.60	13.85	13.60	13.80	509,670	+0.31(+2.30%)
Aug 15, 2014	13.70	13.70	13.30	13.49	1,010,220	-0.07(-0.49%)
Aug 14, 2014	13.77	13.88	13.47	13.55	847,400	-0.15(-1.09%)
Aug 13, 2014	13.82	13.94	13.63	13.70	491,150	-0.08(-0.57%)
Aug 12, 2014	13.98	13.98	13.68	13.78	829,840	-0.27(-1.94%)
Aug 11, 2014	14.14	14.15	13.91	14.05	919,190	-0.23(-1.64%)
Aug 08, 2014	14.28	14.41	14.14	14.29	371,370	-0.00(-0.03%)
Aug 07, 2014	14.53	14.66	14.20	14.29	368,670	-0.13(-0.90%)
Aug 06, 2014	14.30	14.56	14.30	14.42	328,600	-0.01(-0.08%)
Aug 05, 2014	14.30	14.50	14.21	14.43	358,380	+0.04(+0.31%)
Aug 04, 2014	14.04	14.42	13.88	14.39	595,160	+0.37(+2.62%)
Aug 01, 2014	14.35	14.35	13.88	14.02	542,760	-0.29(-2.04%)
Jul 31, 2014	14.78	14.78	14.30	14.31	736,010	-0.66(-4.41%)
Jul 30, 2014	15.06	15.15	14.90	14.97	1,372,460	-0.06(-0.42%)
Jul 29, 2014	14.80	15.59	14.78	15.04	4,701,890	+1.28(+9.34%)
Jul 28, 2014	13.89	13.92	13.69	13.75	874,290	-0.11(-0.81%)
Jul 25, 2014	14.15	14.15	13.81	13.87	717,740	-0.28(-1.98%)
Jul 24, 2014	14.08	14.17	13.94	14.14	733,990	+0.31(+2.23%)
Jul 23, 2014	14.00	14.10	13.75	13.84	410,590	-0.15(-1.09%)
Jul 22, 2014	13.88	14.06	13.87	13.99	373,270	+0.18(+1.33%)
Jul 21, 2014	13.88	13.88	13.62	13.81	334,070	-0.15(-1.07%)
Jul 18, 2014	13.89	14.07	13.89	13.96	392,040	+0.02(+0.14%)
Jul 17, 2014	13.84	14.02	13.84	13.94	436,590	+0.01(+0.06%)
Jul 16, 2014	14.08	14.09	13.84	13.93	400,650	-0.06(-0.45%)
Jul 15, 2014	14.26	14.45	13.93	13.99	607,750	-0.22(-1.58%)
Jul 14, 2014	14.19	14.37	14.01	14.21	474,730	+0.16(+1.13%)
Jul 11, 2014	13.69	14.12	13.69	14.05	634,430	+0.39(+2.89%)
Jul 10, 2014	13.61	13.88	13.56	13.66	347,150	-0.23(-1.64%)
Jul 09, 2014	13.89	14.08	13.82	13.89	464,370	-0.01(-0.05%)
Jul 08, 2014	13.90	13.94	13.68	13.89	1,172,230	-0.09(-0.61%)
Jul 07, 2014	14.35	14.35	13.92	13.98	556,150	-0.38(-2.65%)
Jul 03, 2014	14.30	14.36	14.36	14.36	759,000	+0.14(+0.96%)
Jul 02, 2014	14.24	14.33	14.18	14.22	400,250	-0.02(-0.11%)

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.