Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	10.13	10.29	9.994	10.21	4,383,184	+0.00(+0.00%)
Sep 29, 2014	10.33	10.34	10.13	10.21	2,891,403	-0.27(-2.62%)
Sep 26, 2014	10.37	10.49	10.30	10.48	2,694,343	+0.11(+1.08%)
Sep 25, 2014	10.40	10.42	10.23	10.37	2,497,116	-0.06(-0.58%)
Sep 24, 2014	10.53	10.53	10.33	10.43	1,702,222	+0.01(+0.08%)
Sep 23, 2014	10.41	10.51	10.32	10.42	4,398,967	-0.06(-0.57%)
Sep 22, 2014	10.93	10.93	10.41	10.48	5,316,857	-0.46(-4.16%)
Sep 19, 2014	10.89	11.01	10.68	10.94	6,593,353	+0.07(+0.63%)
Sep 18, 2014	11.59	11.60	10.73	10.87	27,520,786	-2.47(-18.53%)
Sep 17, 2014	13.20	13.63	13.15	13.34	6,564,996	+0.12(+0.91%)
Sep 16, 2014	12.74	13.27	12.72	13.22	3,218,959	+0.43(+3.36%)
Sep 15, 2014	12.81	12.87	12.76	12.79	3,287,918	-0.03(-0.20%)
Sep 12, 2014	13.11	13.16	12.75	12.82	2,613,912	-0.27(-2.03%)
Sep 11, 2014	13.02	13.25	13.02	13.08	1,627,545	-0.07(-0.52%)
Sep 10, 2014	13.03	13.26	13.03	13.15	1,328,264	+0.10(+0.79%)
Sep 09, 2014	13.20	13.23	12.96	13.05	1,794,294	-0.13(-0.98%)
Sep 08, 2014	13.35	13.40	13.08	13.18	1,904,282	-0.20(-1.48%)
Sep 05, 2014	13.38	13.50	13.26	13.38	1,449,529	-0.05(-0.38%)
Sep 04, 2014	13.49	13.49	13.37	13.43	943,713	-0.01(-0.06%)
Sep 03, 2014	13.56	13.75	13.41	13.44	1,148,956	-0.03(-0.25%)
Sep 02, 2014	13.52	13.59	13.36	13.47	3,400,092	-0.06(-0.44%)
Aug 29, 2014	13.53	13.53	13.53	13.53	857,377	+0.00(+0.00%)
Aug 28, 2014	13.63	13.75	13.45	13.53	2,776,605	-0.33(-2.35%)
Aug 27, 2014	14.06	14.13	13.85	13.86	1,256,339	-0.17(-1.22%)
Aug 26, 2014	13.70	14.07	13.66	14.03	1,380,231	+0.33(+2.44%)
Aug 25, 2014	13.78	13.84	13.65	13.69	1,087,100	-0.08(-0.56%)
Aug 22, 2014	13.55	13.80	13.49	13.77	1,116,196	+0.20(+1.45%)
Aug 21, 2014	13.85	13.85	13.51	13.57	1,350,333	-0.29(-2.11%)
Aug 20, 2014	13.83	13.97	13.60	13.87	1,896,382	+0.03(+0.25%)
Aug 19, 2014	13.31	13.85	13.31	13.83	3,386,433	+0.64(+4.88%)
Aug 18, 2014	13.08	13.26	13.04	13.19	1,415,214	+0.16(+1.25%)
Aug 15, 2014	13.44	13.44	12.84	13.02	1,780,927	-0.30(-2.26%)
Aug 14, 2014	13.11	13.37	13.05	13.32	1,552,621	+0.20(+1.50%)
Aug 13, 2014	13.13	13.26	13.01	13.13	766,011	-0.02(-0.13%)
Aug 12, 2014	13.43	13.43	13.10	13.14	877,123	-0.33(-2.42%)
Aug 11, 2014	13.33	13.55	13.33	13.47	1,435,267	+0.20(+1.49%)
Aug 08, 2014	12.90	13.32	12.89	13.27	1,468,302	+0.41(+3.20%)
Aug 07, 2014	13.08	13.08	12.83	12.86	1,069,297	-0.13(-0.99%)
Aug 06, 2014	12.91	13.01	12.83	12.99	1,442,614	-0.03(-0.20%)
Aug 05, 2014	13.02	13.22	12.96	13.02	1,070,476	-0.07(-0.53%)
Aug 04, 2014	12.85	13.11	12.84	13.08	1,347,807	+0.25(+1.94%)
Aug 01, 2014	12.94	13.03	12.69	12.84	2,553,388	-0.09(-0.73%)
Jul 31, 2014	13.16	13.22	12.92	12.93	1,675,942	-0.34(-2.59%)
Jul 30, 2014	13.10	13.29	13.09	13.27	1,034,345	+0.23(+1.78%)
Jul 29, 2014	12.96	13.18	12.95	13.04	902,924	+0.08(+0.60%)
Jul 28, 2014	13.05	13.05	12.93	12.96	1,060,934	-0.07(-0.53%)
Jul 25, 2014	13.13	13.21	12.97	13.03	1,359,823	-0.21(-1.56%)
Jul 24, 2014	13.19	13.31	13.15	13.24	1,466,423	+0.09(+0.65%)
Jul 23, 2014	13.24	13.29	13.07	13.15	1,197,834	-0.07(-0.52%)
Jul 22, 2014	13.12	13.31	13.05	13.22	1,369,045	+0.13(+0.98%)
Jul 21, 2014	13.18	13.23	13.07	13.09	1,257,729	-0.16(-1.23%)
Jul 18, 2014	13.23	13.36	13.20	13.26	1,412,707	+0.10(+0.78%)
Jul 17, 2014	13.22	13.41	13.02	13.15	2,623,750	-0.04(-0.32%)
Jul 16, 2014	12.97	13.26	12.94	13.20	2,418,598	+0.34(+2.66%)
Jul 15, 2014	13.14	13.16	12.84	12.85	2,638,212	-0.34(-2.59%)
Jul 14, 2014	13.03	13.21	12.92	13.20	2,089,676	+0.27(+2.12%)
Jul 11, 2014	13.00	13.07	12.88	12.92	1,720,457	-0.12(-0.92%)
Jul 10, 2014	12.97	13.23	12.85	13.04	2,228,710	-0.15(-1.17%)
Jul 09, 2014	13.21	13.44	13.14	13.20	2,412,138	-0.01(-0.07%)
Jul 08, 2014	13.36	13.40	13.20	13.20	2,364,779	-0.19(-1.40%)
Jul 07, 2014	13.43	13.59	13.37	13.39	2,792,902	-0.07(-0.51%)
Jul 03, 2014	13.15	13.46	13.46	13.46	1,669,735	+0.37(+2.81%)
Jul 02, 2014	13.14	13.25	13.03	13.09	1,695,341	-0.09(-0.65%)

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.