Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	10.28	10.30	10.20	10.21	3,828,404	-0.07(-0.65%)
Oct 30, 2013	10.30	10.32	10.19	10.28	3,960,811	+0.02(+0.15%)
Oct 29, 2013	10.33	10.36	10.22	10.26	4,798,458	-0.02(-0.20%)
Oct 28, 2013	10.29	10.35	10.22	10.28	0	-0.01(-0.07%)
Oct 25, 2013	10.19	10.29	10.14	10.29	0	+0.10(+1.03%)
Oct 24, 2013	10.21	10.25	10.15	10.18	4,484,473	+0.01(+0.07%)
Oct 23, 2013	10.09	10.18	10.04	10.18	5,320,885	+0.08(+0.76%)
Oct 22, 2013	10.09	10.15	10.04	10.10	5,854,250	+0.03(+0.28%)
Oct 21, 2013	9.910	10.08	9.882	10.07	5,652,258	+0.02(+0.21%)
Oct 18, 2013	10.49	10.54	9.854	10.05	14,028,537	-0.49(-4.65%)
Oct 17, 2013	10.37	10.57	10.30	10.54	4,314,260	+0.11(+1.07%)
Oct 16, 2013	10.30	10.47	10.28	10.43	3,619,608	+0.15(+1.46%)
Oct 15, 2013	10.27	10.33	10.22	10.28	5,303,788	-0.11(-1.04%)
Oct 14, 2013	10.31	10.41	10.25	10.39	5,239,564	+0.05(+0.47%)
Oct 11, 2013	10.14	10.35	10.14	10.34	0	+0.06(+0.55%)
Oct 10, 2013	10.11	10.28	10.11	10.28	3,073,112	+0.26(+2.58%)
Oct 09, 2013	9.994	10.05	9.927	10.02	0	+0.04(+0.42%)
Oct 08, 2013	10.04	10.07	9.931	9.980	3,461,298	-0.07(-0.70%)
Oct 07, 2013	10.19	10.19	10.05	10.05	0	-0.21(-2.04%)
Oct 04, 2013	10.17	10.29	10.15	10.26	0	+0.10(+0.96%)
Oct 03, 2013	10.16	10.19	10.11	10.16	4,150,118	-0.03(-0.27%)
Oct 02, 2013	10.09	10.19	10.07	10.19	0	+0.02(+0.21%)
Oct 01, 2013	10.02	10.18	10.02	10.17	5,312,241	+0.18(+1.82%)
Sep 27, 2013	9.994	10.07	9.966	9.987	0	-0.08(-0.76%)
Sep 26, 2013	10.06	10.11	9.980	10.06	2,443,655	+0.00(+0.00%)
Sep 25, 2013	10.05	10.13	9.987	10.06	3,816,581	+0.05(+0.45%)
Sep 24, 2013	9.959	10.11	9.931	10.02	3,573,260	+0.06(+0.60%)
Sep 23, 2013	9.987	10.02	9.917	9.959	3,188,379	-0.05(-0.49%)
Sep 20, 2013	10.00	10.11	9.994	10.01	0	+0.00(+0.03%)
Sep 19, 2013	10.19	10.24	9.991	10.00	5,982,237	-0.19(-1.82%)
Sep 18, 2013	10.24	10.35	10.17	10.19	0	-0.06(-0.61%)
Sep 17, 2013	10.16	10.25	10.16	10.25	0	+0.06(+0.62%)
Sep 16, 2013	10.20	10.23	10.15	10.19	0	+0.06(+0.62%)
Sep 13, 2013	10.11	10.16	10.08	10.13	0	+0.00(+0.00%)
Sep 12, 2013	10.14	10.16	10.08	10.13	3,189,051	+0.00(+0.00%)
Sep 11, 2013	10.05	10.15	9.994	10.13	3,476,743	+0.08(+0.77%)
Sep 10, 2013	10.09	10.10	10.00	10.05	5,416,368	-0.00(-0.03%)
Sep 09, 2013	10.01	10.08	9.959	10.05	0	+0.07(+0.74%)
Sep 06, 2013	10.18	10.18	9.966	9.980	0	-0.15(-1.45%)
Sep 05, 2013	10.03	10.14	10.00	10.13	2,902,379	+0.06(+0.56%)
Sep 04, 2013	9.966	10.11	9.959	10.07	3,193,232	+0.09(+0.91%)
Sep 03, 2013	10.09	10.16	9.928	9.980	3,883,967	+0.03(+0.35%)
Aug 30, 2013	10.07	10.07	9.917	9.945	0	-0.05(-0.49%)
Aug 29, 2013	9.973	10.10	9.959	9.994	3,209,582	+0.01(+0.07%)
Aug 28, 2013	9.994	10.14	9.938	9.987	0	+0.01(+0.11%)
Aug 27, 2013	10.25	10.27	9.973	9.977	0	-0.33(-3.16%)
Aug 26, 2013	10.38	10.41	10.29	10.30	2,924,276	-0.10(-0.94%)
Aug 23, 2013	10.45	10.45	10.32	10.40	0	-0.03(-0.27%)
Aug 22, 2013	10.22	10.47	10.22	10.43	0	+0.18(+1.78%)
Aug 21, 2013	10.33	10.37	10.22	10.25	0	-0.12(-1.15%)
Aug 20, 2013	10.27	10.40	10.24	10.36	2,874,438	+0.12(+1.16%)
Aug 19, 2013	10.39	10.40	10.24	10.25	3,151,074	-0.20(-1.88%)
Aug 16, 2013	10.32	10.49	10.32	10.44	0	+0.10(+1.01%)
Aug 15, 2013	10.40	10.42	10.30	10.34	3,806,888	-0.10(-0.94%)
Aug 14, 2013	10.44	10.50	10.36	10.43	0	-0.01(-0.13%)
Aug 13, 2013	10.50	10.50	10.34	10.45	2,935,339	+0.01(+0.13%)
Aug 12, 2013	10.37	10.51	10.36	10.43	4,123,239	+0.02(+0.20%)
Aug 09, 2013	10.38	10.46	10.35	10.41	9,313,821	-0.01(-0.07%)
Aug 08, 2013	10.48	10.53	10.40	10.42	2,329,084	-0.01(-0.13%)
Aug 07, 2013	10.50	10.50	10.34	10.43	4,482,863	-0.07(-0.67%)
Aug 06, 2013	10.60	10.64	10.46	10.50	5,235,242	-0.11(-1.05%)
Aug 05, 2013	10.72	10.75	10.60	10.62	4,132,153	-0.14(-1.30%)
Aug 02, 2013	10.75	10.78	10.67	10.76	4,604,478	+0.02(+0.20%)

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.