Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	11.12	11.38	11.00	11.36	107,688	-0.01(-0.09%)
Oct 30, 2014	11.83	11.83	11.35	11.37	63,154	-0.58(-4.85%)
Oct 29, 2014	12.18	12.18	11.92	11.95	23,374	-0.29(-2.37%)
Oct 28, 2014	12.10	12.27	12.10	12.24	17,376	+0.15(+1.24%)
Oct 27, 2014	12.24	12.24	12.09	12.09	20,280	-0.18(-1.47%)
Oct 24, 2014	12.18	12.29	12.14	12.27	17,915	+0.15(+1.24%)
Oct 23, 2014	12.10	12.16	11.96	12.12	120,191	+0.06(+0.50%)
Oct 22, 2014	12.34	12.34	12.05	12.06	28,765	-0.31(-2.51%)
Oct 21, 2014	12.39	12.44	12.35	12.37	34,815	+0.06(+0.49%)
Oct 20, 2014	12.13	12.32	12.12	12.31	17,893	+0.22(+1.82%)
Oct 17, 2014	12.26	12.26	12.06	12.09	36,300	-0.08(-0.66%)
Oct 16, 2014	12.09	12.34	12.09	12.17	48,561	-0.07(-0.57%)
Oct 15, 2014	12.27	12.42	12.17	12.24	40,182	-0.08(-0.65%)
Oct 14, 2014	12.22	12.29	12.22	12.32	28,905	+0.22(+1.82%)
Oct 10, 2014		12.10	12.10	12.10	0	-0.21(-1.75%)
Oct 09, 2014	12.71	12.71	12.16	12.31	40,632	-0.32(-2.49%)
Oct 08, 2014	12.24	12.66	12.07	12.63	20,639	+0.48(+3.95%)
Oct 07, 2014	12.41	12.41	12.14	12.15	43,162	-0.29(-2.33%)
Oct 06, 2014	12.43	12.47	12.35	12.44	44,515	+0.10(+0.81%)
Oct 03, 2014	12.57	12.57	12.34	12.34	62,041	-0.29(-2.30%)
Oct 02, 2014	12.69	12.69	12.44	12.63	36,669	-0.05(-0.39%)
Oct 01, 2014	12.78	12.82	12.65	12.68	32,585	-0.09(-0.70%)
Sep 30, 2014	12.75	12.84	12.69	12.77	14,595	-0.13(-1.01%)
Sep 29, 2014	13.00	13.00	12.88	12.90	11,574	-0.10(-0.77%)
Sep 26, 2014	12.96	13.03	12.92	13.00	6,900	+0.01(+0.08%)
Sep 25, 2014	12.96	13.02	12.91	12.99	17,334	+0.00(+0.00%)
Sep 24, 2014	13.04	13.04	12.96	12.99	25,201	-0.04(-0.31%)
Sep 23, 2014	12.96	13.07	12.93	13.03	29,162	+0.16(+1.24%)
Sep 22, 2014	13.01	13.01	12.82	12.87	34,888	-0.20(-1.53%)
Sep 19, 2014		13.36	13.02	13.07	89,178	-0.29(-2.17%)
Sep 18, 2014	13.51	13.51	13.34	13.36	19,773	-0.22(-1.62%)
Sep 17, 2014	13.67	13.67	13.57	13.58	5,614	-0.15(-1.09%)
Sep 16, 2014	13.66	13.84	13.60	13.73	49,106	+0.01(+0.07%)
Sep 15, 2014	13.80	13.80	13.68	13.72	7,141	-0.05(-0.36%)
Sep 12, 2014	13.70	13.82	13.75	13.77	4,607	+0.02(+0.15%)
Sep 11, 2014	13.58	13.75	13.55	13.75	21,448	+0.15(+1.10%)
Sep 10, 2014	13.70	13.71	13.55	13.60	26,030	-0.13(-0.95%)
Sep 09, 2014	13.72	13.75	13.59	13.73	12,462	+0.00(+0.00%)
Sep 08, 2014	13.85	13.85	13.70	13.73	12,749	-0.12(-0.87%)
Sep 05, 2014	13.89	13.92	13.78	13.85	22,330	-0.03(-0.22%)
Sep 04, 2014	14.21	14.21	13.83	13.88	30,934	-0.28(-1.98%)
Sep 03, 2014	14.23	14.26	14.16	14.16	12,525	-0.05(-0.35%)
Sep 02, 2014	14.29	14.29	14.20	14.21	121,403	-0.26(-1.80%)
Aug 29, 2014		14.47	14.47	14.47	0	+0.12(+0.84%)
Aug 28, 2014	14.36	14.37	14.33	14.35	7,958	+0.00(+0.00%)
Aug 27, 2014	14.49	14.49	14.32	14.35	13,176	-0.12(-0.83%)
Aug 26, 2014	14.42	14.49	14.39	14.47	55,235	+0.13(+0.91%)
Aug 25, 2014	14.37	14.39	14.32	14.34	14,197	-0.04(-0.28%)
Aug 22, 2014	14.41	14.44	14.35	14.38	10,304	-0.03(-0.21%)
Aug 21, 2014	14.55	14.55	14.37	14.41	25,256	-0.27(-1.84%)
Aug 20, 2014	14.60	14.72	14.57	14.68	28,690	+0.06(+0.41%)
Aug 19, 2014	14.65	14.65	14.58	14.62	30,550	+0.03(+0.21%)
Aug 18, 2014	14.50	14.61	14.49	14.59	22,565	+0.09(+0.62%)
Aug 15, 2014	14.38	14.50		14.50	7,010	-0.05(-0.34%)
Aug 14, 2014	14.65	14.67	14.50	14.55	14,179	-0.13(-0.89%)
Aug 13, 2014	14.71	14.73	14.66	14.68	16,348	-0.01(-0.07%)
Aug 12, 2014	14.59	14.77	14.59	14.69	30,321	+0.14(+0.96%)
Aug 11, 2014	14.52	14.62	14.52	14.55	13,870	+0.05(+0.34%)
Aug 08, 2014	14.51	14.57	14.49	14.50	7,088	+0.04(+0.28%)
Aug 07, 2014	14.52	14.52	14.41	14.46	7,228	-0.06(-0.41%)
Aug 06, 2014	14.48	14.55	14.48	14.52	18,657	+0.14(+0.97%)
Aug 05, 2014	14.34	14.40	14.22	14.38	13,111	-0.02(-0.14%)

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.