Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	11.90	12.01	11.84	11.93	842,358	+0.20(+1.71%)
Sep 29, 2014	11.68	11.83	11.66	11.73	754,268	-0.11(-0.93%)
Sep 26, 2014	11.80	11.87	11.74	11.84	450,781	+0.08(+0.68%)
Sep 25, 2014	11.87	11.89	11.74	11.76	605,335	-0.17(-1.42%)
Sep 24, 2014	11.75	12.05	11.71	11.93	1,176,446	+0.24(+2.05%)
Sep 23, 2014	11.78	11.79	11.65	11.69	670,239	-0.05(-0.43%)
Sep 22, 2014	11.84	11.84	11.70	11.74	447,166	-0.15(-1.26%)
Sep 19, 2014	12.04	12.05	11.88	11.89	1,513,800	+0.13(+1.11%)
Sep 18, 2014	11.78	11.83	11.68	11.76	1,944,203	+0.18(+1.55%)
Sep 17, 2014	11.62	11.69	11.56	11.58	970,443	+0.09(+0.78%)
Sep 16, 2014	11.25	11.50	11.24	11.49	960,281	+0.22(+1.95%)
Sep 15, 2014	11.35	11.39	11.22	11.27	1,744,178	-0.19(-1.66%)
Sep 12, 2014	11.36	11.47	11.32	11.46	986,559	+0.16(+1.42%)
Sep 11, 2014	11.27	11.33	11.19	11.30	2,305,112	+0.03(+0.27%)
Sep 10, 2014	11.13	11.28	11.05	11.27	3,020,169	+0.20(+1.81%)
Sep 09, 2014	11.10	11.12	11.04	11.07	952,464	+0.06(+0.54%)
Sep 08, 2014	11.03	11.10	10.96	11.01	1,038,635	-0.37(-3.25%)
Sep 05, 2014	11.47	11.49	11.33	11.38	1,738,523	-0.26(-2.23%)
Sep 04, 2014	11.53	11.70	11.52	11.64	1,785,961	+0.04(+0.34%)
Sep 03, 2014	11.55	11.71	11.54	11.60	3,597,967	-0.04(-0.34%)
Sep 02, 2014	11.70	11.71	11.56	11.64	999,201	-0.40(-3.32%)
Aug 29, 2014	12.03	12.04	12.04	12.04	422,900	+0.09(+0.75%)
Aug 28, 2014	12.02	12.05	11.95	11.95	324,157	-0.19(-1.57%)
Aug 27, 2014	12.15	12.15	12.03	12.14	334,602	+0.08(+0.66%)
Aug 26, 2014	12.03	12.12	12.01	12.06	494,706	-0.02(-0.17%)
Aug 25, 2014	11.96	12.15	11.96	12.08	544,879	+0.22(+1.85%)
Aug 22, 2014	11.92	11.95	11.84	11.86	429,760	-0.08(-0.67%)
Aug 21, 2014	11.95	12.00	11.92	11.94	461,403	+0.00(+0.00%)
Aug 20, 2014	11.83	11.97	11.80	11.94	516,042	-0.03(-0.25%)
Aug 19, 2014	11.90	12.01	11.87	11.97	965,186	+0.17(+1.44%)
Aug 18, 2014	11.66	11.80	11.64	11.80	1,040,781	+0.19(+1.64%)
Aug 15, 2014	11.71	11.73	11.51	11.61	422,427	-0.01(-0.09%)
Aug 14, 2014	11.63	11.64	11.58	11.62	316,351	+0.05(+0.43%)
Aug 13, 2014	11.59	11.62	11.55	11.57	306,818	+0.07(+0.61%)
Aug 12, 2014	11.38	11.54	11.38	11.50	426,282	+0.12(+1.05%)
Aug 11, 2014	11.44	11.46	11.33	11.38	573,485	-0.27(-2.32%)
Aug 08, 2014	11.57	11.65	11.52	11.65	495,994	+0.37(+3.28%)
Aug 07, 2014	11.55	11.61	11.27	11.28	539,769	-0.31(-2.67%)
Aug 06, 2014	11.56	11.67	11.56	11.59	359,295	-0.02(-0.17%)
Aug 05, 2014	11.79	11.79	11.58	11.61	483,292	-0.30(-2.52%)
Aug 04, 2014	11.93	11.95	11.78	11.91	462,643	+0.19(+1.62%)
Aug 01, 2014	11.66	11.83	11.66	11.72	653,005	-0.16(-1.35%)
Jul 31, 2014	12.05	12.10	11.88	11.88	413,078	-0.40(-3.26%)
Jul 30, 2014	12.20	12.34	12.19	12.28	1,281,910	+0.33(+2.76%)
Jul 29, 2014	12.00	12.02	11.94	11.95	657,489	-0.04(-0.33%)
Jul 28, 2014	11.98	12.04	11.91	11.99	1,504,035	-0.39(-3.15%)
Jul 25, 2014	12.37	12.47	12.29	12.38	5,946,842	+1.20(+10.73%)
Jul 24, 2014	11.10	11.19	11.08	11.18	426,090	+0.15(+1.36%)
Jul 23, 2014	11.07	11.08	11.01	11.03	2,432,520	+0.10(+0.91%)
Jul 22, 2014	11.06	11.07	10.92	10.93	2,264,663	+0.03(+0.28%)
Jul 21, 2014	10.88	10.92	10.81	10.90	255,803	-0.02(-0.18%)
Jul 18, 2014	10.89	10.94	10.84	10.92	430,273	-0.05(-0.46%)
Jul 17, 2014	11.15	11.21	10.94	10.97	652,614	-0.33(-2.92%)
Jul 16, 2014	11.31	11.33	11.23	11.30	653,230	+0.09(+0.80%)
Jul 15, 2014	11.22	11.27	11.14	11.21	839,070	+0.32(+2.94%)
Jul 14, 2014	10.86	10.97	10.83	10.89	302,138	+0.14(+1.30%)
Jul 11, 2014	10.75	10.80	10.65	10.75	419,379	-0.07(-0.65%)
Jul 10, 2014	10.58	10.83	10.57	10.82	516,357	-0.03(-0.28%)
Jul 09, 2014	10.84	10.88	10.80	10.85	736,214	-0.11(-1.00%)
Jul 08, 2014	11.10	11.12	10.93	10.96	629,872	-0.34(-3.01%)
Jul 07, 2014	11.35	11.35	11.27	11.30	442,345	-0.12(-1.05%)
Jul 03, 2014	11.26	11.42	11.42	11.42	427,100	+0.20(+1.78%)
Jul 02, 2014	11.17	11.24	11.15	11.22	276,735	+0.02(+0.18%)

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.