Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	12.10	12.36	11.99	12.28	1,389,926	+0.22(+1.82%)
Nov 27, 2013	12.13	12.17	11.96	12.07	2,517,501	-0.02(-0.18%)
Nov 26, 2013	11.91	12.16	11.91	12.09	3,358,778	+0.20(+1.68%)
Nov 25, 2013	11.78	11.94	11.65	11.89	2,931,694	+0.09(+0.76%)
Nov 22, 2013	11.75	11.88	11.64	11.80	2,511,583	+0.01(+0.12%)
Nov 21, 2013	11.34	11.88	11.30	11.78	7,473,086	+0.46(+4.02%)
Nov 20, 2013	11.29	11.59	11.26	11.33	3,157,247	+0.07(+0.64%)
Nov 19, 2013	11.17	11.41	11.11	11.26	2,844,547	+0.09(+0.82%)
Nov 18, 2013	11.27	11.39	11.14	11.16	5,576,379	-0.04(-0.37%)
Nov 15, 2013	11.26	11.28	11.10	11.21	5,558,367	-0.05(-0.47%)
Nov 14, 2013	10.98	11.29	10.87	11.26	3,638,244	+0.61(+5.70%)
Nov 12, 2013	10.66	10.83	10.55	10.65	3,526,635	-0.13(-1.23%)
Nov 11, 2013	10.61	10.91	10.55	10.78	3,868,790	-0.02(-0.20%)
Nov 08, 2013	10.84	11.03	10.74	10.81	6,911,736	-0.02(-0.18%)
Nov 07, 2013	10.94	11.41	10.79	10.83	35,339,552	+1.17(+12.09%)
Nov 06, 2013	9.747	9.750	9.561	9.658	15,074,365	-0.05(-0.50%)
Nov 05, 2013	9.633	9.807	9.537	9.706	5,128,504	-0.02(-0.20%)
Nov 04, 2013	9.393	9.841	9.383	9.725	4,949,367	+0.34(+3.62%)
Nov 01, 2013	9.207	9.393	9.133	9.385	3,787,611	+0.15(+1.64%)
Oct 31, 2013	9.352	9.352	9.137	9.234	3,079,357	-0.13(-1.34%)
Oct 30, 2013	9.371	9.537	9.241	9.359	4,086,385	+0.01(+0.15%)
Oct 29, 2013	9.306	9.364	8.975	9.345	8,353,577	+0.08(+0.91%)
Oct 28, 2013	9.414	9.455	9.202	9.260	4,102,151	-0.16(-1.69%)
Oct 25, 2013	9.780	9.780	9.369	9.419	4,286,172	-0.32(-3.26%)
Oct 24, 2013	9.670	9.841	9.633	9.737	3,123,481	+0.07(+0.72%)
Oct 23, 2013	9.566	9.869	9.547	9.667	5,930,761	+0.07(+0.73%)
Oct 22, 2013	9.438	9.655	9.243	9.597	5,041,618	+0.20(+2.10%)
Oct 21, 2013	9.443	9.607	9.337	9.400	5,276,728	-0.06(-0.64%)
Oct 18, 2013	9.414	9.499	9.255	9.460	6,446,583	+0.14(+1.52%)
Oct 17, 2013	9.053	9.388	8.988	9.318	18,652,682	-0.27(-2.79%)
Oct 16, 2013	9.670	9.677	9.385	9.585	8,837,619	-0.01(-0.08%)
Oct 15, 2013	9.836	9.862	9.410	9.593	10,462,655	-0.35(-3.49%)
Oct 14, 2013	9.896	10.01	9.863	9.939	3,375,212	-0.06(-0.58%)
Oct 11, 2013	9.821	10.01	9.727	9.997	7,774,174	+0.16(+1.66%)
Oct 10, 2013	9.990	10.07	9.694	9.833	8,552,741	-0.03(-0.34%)
Oct 09, 2013	10.15	10.17	9.739	9.867	8,205,772	-0.21(-2.08%)
Oct 08, 2013	10.73	10.82	10.04	10.08	7,404,827	-0.63(-5.85%)
Oct 07, 2013	10.72	10.93	10.60	10.70	3,391,646	-0.16(-1.46%)
Oct 04, 2013	10.91	11.01	10.77	10.86	3,393,113	-0.01(-0.11%)
Oct 03, 2013	10.82	10.92	10.68	10.87	3,999,226	+0.06(+0.51%)
Oct 02, 2013	10.72	10.93	10.58	10.82	4,477,656	-0.02(-0.16%)
Oct 01, 2013	10.59	10.95	10.50	10.84	10,323,119	+0.27(+2.58%)
Sep 27, 2013	10.54	10.66	10.45	10.56	3,867,577	-0.11(-1.06%)
Sep 26, 2013	10.65	10.77	10.43	10.68	4,501,633	+0.06(+0.59%)
Sep 25, 2013	10.41	10.74	10.38	10.61	4,630,009	+0.23(+2.25%)
Sep 24, 2013	10.25	10.57	10.19	10.38	3,140,891	+0.16(+1.58%)
Sep 23, 2013	10.53	10.54	10.19	10.22	3,925,917	-0.33(-3.15%)
Sep 20, 2013	10.72	10.75	10.40	10.55	5,024,333	-0.16(-1.53%)
Sep 19, 2013	10.93	11.07	10.53	10.71	4,170,891	-0.21(-1.90%)
Sep 18, 2013	10.34	11.02	10.34	10.92	9,090,754	+0.55(+5.34%)
Sep 17, 2013	10.13	10.38	10.10	10.37	3,607,398	+0.26(+2.52%)
Sep 16, 2013	10.37	10.37	10.09	10.11	3,191,216	-0.12(-1.15%)
Sep 13, 2013	10.12	10.28	10.01	10.23	4,021,620	+0.11(+1.09%)
Sep 12, 2013	10.12	10.19	10.02	10.12	4,504,627	-0.01(-0.07%)
Sep 11, 2013	9.975	10.16	9.593	10.13	8,904,150	+0.10(+1.03%)
Sep 10, 2013	10.47	10.58	9.648	10.02	13,872,090	-0.27(-2.62%)
Sep 09, 2013	10.23	10.41	10.17	10.29	10,654,243	+0.14(+1.42%)
Sep 06, 2013	9.607	10.27	9.573	10.15	16,425,205	+0.09(+0.93%)
Sep 05, 2013	10.08	10.15	9.920	10.05	4,290,932	-0.05(-0.48%)
Sep 04, 2013	9.682	10.25	9.682	10.10	12,274,673	+0.53(+5.56%)

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.