Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	9.989	10.13	9.933	9.999	5,677,232	+0.22(+2.26%)
Nov 26, 2014	9.857	9.779	9.779	9.779	72,679,768	-0.03(-0.28%)
Nov 25, 2014	10.13	10.16	9.772	9.806	12,979,608	-0.40(-3.89%)
Nov 24, 2014	10.33	10.41	10.17	10.20	10,359,827	+0.02(+0.17%)
Nov 21, 2014	10.22	10.23	10.15	10.19	7,454,485	+0.22(+2.25%)
Nov 20, 2014	9.921	9.976	9.818	9.962	7,654,097	+0.01(+0.14%)
Nov 19, 2014	9.920	9.972	9.899	9.949	3,740,343	+0.02(+0.17%)
Nov 18, 2014	9.943	10.01	9.889	9.932	4,019,407	+0.06(+0.65%)
Nov 17, 2014	9.882	9.915	9.820	9.867	4,335,998	+0.03(+0.31%)
Nov 14, 2014	9.952	10.00	9.808	9.836	5,893,551	-0.17(-1.75%)
Nov 13, 2014	10.01	10.06	9.894	10.01	7,993,709	-0.11(-1.09%)
Nov 12, 2014	9.964	10.13	9.952	10.12	5,178,797	+0.13(+1.26%)
Nov 11, 2014	9.935	10.04	9.842	9.996	7,205,586	+0.15(+1.52%)
Nov 10, 2014	9.847	9.882	9.784	9.847	5,819,258	-0.00(-0.03%)
Nov 07, 2014	9.989	9.996	9.806	9.850	6,132,692	-0.14(-1.39%)
Nov 06, 2014	9.953	10.03	9.945	9.989	6,977,564	+0.01(+0.14%)
Nov 05, 2014	9.823	9.998	9.752	9.976	10,328,578	+0.24(+2.48%)
Nov 04, 2014	9.570	9.746	9.539	9.735	7,366,434	+0.16(+1.72%)
Nov 03, 2014	9.583	9.626	9.533	9.570	4,767,389	+0.00(+0.00%)
Oct 31, 2014	9.504	9.617	9.499	9.570	6,023,151	+0.23(+2.45%)
Oct 30, 2014	9.354	9.383	9.201	9.341	9,382,522	+0.00(+0.02%)
Oct 29, 2014	9.509	9.509	9.307	9.339	6,688,671	-0.17(-1.80%)
Oct 28, 2014	9.410	9.536	9.378	9.510	7,958,290	+0.18(+1.97%)
Oct 27, 2014	9.162	9.387	9.256	9.327	6,691,462	+0.07(+0.77%)
Oct 24, 2014	9.178	9.314	9.137	9.256	4,202,658	+0.01(+0.11%)
Oct 23, 2014	9.244	9.290	9.142	9.246	5,632,008	+0.07(+0.74%)
Oct 22, 2014	9.139	9.234	9.139	9.178	6,424,895	+0.01(+0.09%)
Oct 21, 2014	9.190	9.242	9.127	9.169	30,695,858	+0.17(+1.91%)
Oct 20, 2014	8.965	9.071	8.957	8.998	12,163,605	+0.14(+1.59%)
Oct 17, 2014	8.707	8.892	8.707	8.857	11,587,609	+0.28(+3.21%)
Oct 16, 2014	8.397	8.665	8.371	8.582	8,499,364	-0.04(-0.47%)
Oct 15, 2014	8.536	8.628	8.487	8.622	11,284,646	-0.02(-0.18%)
Oct 14, 2014	8.465	8.707	8.449	8.638	7,434,049	+0.16(+1.92%)
Oct 13, 2014	8.510	8.536	8.402	8.475	16,803,544	+0.13(+1.59%)
Oct 10, 2014	8.407	8.448	8.325	8.342	7,387,630	-0.14(-1.62%)
Oct 09, 2014	8.583	8.583	8.458	8.480	7,594,850	-0.04(-0.52%)
Oct 08, 2014	8.392	8.534	8.286	8.524	6,291,632	+0.23(+2.72%)
Oct 07, 2014	8.334	8.369	8.271	8.298	10,231,729	-0.06(-0.67%)
Oct 06, 2014	8.332	8.395	8.298	8.354	6,130,342	+0.08(+1.03%)
Oct 03, 2014	8.217	8.298	8.151	8.269	4,580,192	+0.12(+1.46%)
Oct 02, 2014	8.135	8.174	8.015	8.150	8,700,848	+0.04(+0.46%)
Oct 01, 2014	8.298	8.303	8.060	8.113	7,613,643	-0.22(-2.69%)
Sep 30, 2014	8.285	8.361	8.164	8.337	8,010,016	+0.01(+0.12%)
Sep 29, 2014	8.356	8.357	8.278	8.327	7,772,925	-0.21(-2.50%)
Sep 26, 2014	8.556	8.621	8.513	8.541	5,836,578	+0.10(+1.19%)
Sep 25, 2014	8.656	8.663	8.405	8.441	11,625,813	-0.46(-5.17%)
Sep 24, 2014	8.911	9.010	8.870	8.901	6,092,886	-0.01(-0.10%)
Sep 23, 2014	8.937	8.952	8.813	8.909	7,582,848	-0.13(-1.46%)
Sep 22, 2014	9.076	9.167	9.016	9.042	5,619,316	-0.01(-0.15%)
Sep 19, 2014	9.217	9.220	9.038	9.055	5,011,535	-0.17(-1.89%)
Sep 18, 2014	9.071	9.269	9.052	9.230	5,665,211	+0.30(+3.40%)
Sep 17, 2014	8.960	9.057	8.835	8.926	4,526,976	-0.01(-0.11%)
Sep 16, 2014	8.887	8.976	8.777	8.937	5,665,365	-0.05(-0.60%)
Sep 15, 2014	9.032	9.072	8.965	8.991	2,163,885	-0.06(-0.68%)
Sep 12, 2014	9.052	9.084	8.989	9.052	3,345,277	-0.02(-0.26%)
Sep 11, 2014	9.062	9.113	9.021	9.076	3,881,403	-0.07(-0.72%)
Sep 10, 2014	9.145	9.181	9.045	9.142	3,136,001	+0.05(+0.52%)
Sep 09, 2014	9.110	9.115	9.037	9.094	2,888,498	-0.13(-1.44%)
Sep 08, 2014	9.387	9.387	9.147	9.227	3,253,416	-0.07(-0.71%)
Sep 05, 2014	9.222	9.298	9.222	9.293	2,856,707	-0.01(-0.07%)
Sep 04, 2014	9.334	9.371	9.268	9.300	3,456,290	-0.03(-0.35%)
Sep 03, 2014	9.297	9.402	9.188	9.332	7,898,349	+0.07(+0.81%)

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.