Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	13.54	13.60	13.37	13.39	1,101,370	-0.13(-0.99%)
Nov 26, 2014	13.38	13.53	13.53	13.53	1,946,128	+0.16(+1.20%)
Nov 25, 2014	13.40	13.47	13.35	13.37	2,947,028	-0.03(-0.20%)
Nov 24, 2014	13.27	13.44	13.17	13.39	4,235,909	+0.20(+1.48%)
Nov 21, 2014	13.30	13.34	13.17	13.20	2,440,877	+0.06(+0.47%)
Nov 20, 2014	12.81	13.23	12.76	13.14	6,118,562	-0.20(-1.47%)
Nov 19, 2014	13.28	13.37	13.20	13.33	5,323,301	+0.06(+0.47%)
Nov 18, 2014	13.26	13.35	13.20	13.27	2,200,352	-0.03(-0.20%)
Nov 17, 2014	13.27	13.41	13.15	13.30	2,247,150	-0.04(-0.27%)
Nov 14, 2014	13.20	13.36	13.15	13.33	1,309,719	+0.15(+1.11%)
Nov 13, 2014	13.41	13.41	13.05	13.19	1,827,213	-0.16(-1.23%)
Nov 12, 2014	13.20	13.45	13.20	13.35	1,122,887	+0.07(+0.54%)
Nov 11, 2014	13.32	13.39	13.22	13.28	594,051	-0.02(-0.13%)
Nov 10, 2014	13.32	13.32	13.15	13.30	330,521	+0.09(+0.67%)
Nov 07, 2014	13.38	13.40	13.18	13.21	1,106,728	-0.13(-1.00%)
Nov 06, 2014	13.34	13.74	13.31	13.34	1,851,175	+0.12(+0.88%)
Nov 05, 2014	13.24	13.35	13.15	13.23	349,719	+0.11(+0.81%)
Nov 04, 2014	13.35	13.45	13.07	13.12	698,010	-0.32(-2.38%)
Nov 03, 2014	13.37	13.56	13.37	13.44	392,867	+0.04(+0.33%)
Oct 31, 2014	13.59	13.67	13.27	13.39	422,046	-0.01(-0.07%)
Oct 30, 2014	13.43	13.52	13.33	13.40	534,654	-0.07(-0.53%)
Oct 29, 2014	13.41	13.55	13.36	13.47	714,211	+0.06(+0.46%)
Oct 28, 2014	13.44	13.47	13.28	13.41	1,063,719	+0.00(+0.00%)
Oct 27, 2014	13.63	13.64	13.64	13.41	495,365	-0.22(-1.63%)
Oct 24, 2014	13.43	13.67	13.43	13.64	897,103	+0.20(+1.46%)
Oct 23, 2014	13.35	13.55	13.34	13.44	910,762	+0.21(+1.62%)
Oct 22, 2014	13.41	13.41	13.21	13.23	4,131,150	-0.13(-1.00%)
Oct 21, 2014	12.94	13.40	12.94	13.36	1,628,328	+0.52(+4.06%)
Oct 20, 2014	12.65	12.84	12.65	12.84	2,093,967	+0.15(+1.16%)
Oct 17, 2014	12.77	12.93	12.61	12.69	2,030,913	+0.02(+0.14%)
Oct 16, 2014	12.69	12.87	12.54	12.67	2,580,082	-0.21(-1.66%)
Oct 15, 2014	12.77	13.10	12.68	12.89	1,581,177	-0.09(-0.69%)
Oct 14, 2014	12.94	13.09	12.92	12.98	836,104	+0.04(+0.34%)
Oct 13, 2014	13.25	13.39	12.91	12.93	766,860	-0.39(-2.94%)
Oct 10, 2014	13.56	13.61	13.31	13.32	1,069,744	-0.26(-1.90%)
Oct 09, 2014	13.97	13.97	13.51	13.58	820,385	-0.43(-3.05%)
Oct 08, 2014	13.59	14.02	13.56	14.01	1,109,623	+0.37(+2.71%)
Oct 07, 2014	13.99	14.02	13.64	13.64	618,634	-0.39(-2.76%)
Oct 06, 2014	14.03	14.14	13.99	14.03	887,492	+0.00(+0.00%)
Oct 03, 2014	14.04	14.08	13.98	14.03	734,237	+0.10(+0.70%)
Oct 02, 2014	14.02	14.18	13.82	13.93	936,602	-0.15(-1.07%)
Oct 01, 2014	14.29	14.29	14.03	14.08	1,587,709	-0.28(-1.92%)
Sep 30, 2014	14.62	14.62	14.30	14.36	1,788,079	-0.33(-2.24%)
Sep 29, 2014	14.68	14.78	14.61	14.69	2,075,238	-0.12(-0.78%)
Sep 26, 2014	14.63	14.85	14.59	14.80	461,559	+0.19(+1.28%)
Sep 25, 2014	14.74	14.77	14.59	14.61	855,207	-0.19(-1.26%)
Sep 24, 2014	14.79	14.84	14.70	14.80	385,166	-0.03(-0.18%)
Sep 23, 2014	14.82	14.88	14.76	14.83	992,428	-0.02(-0.12%)
Sep 22, 2014	14.92	14.92	14.81	14.85	635,401	-0.14(-0.95%)
Sep 19, 2014	14.86	15.01	14.83	14.99	510,825	+0.13(+0.90%)
Sep 18, 2014	14.84	14.88	14.77	14.85	401,232	+0.02(+0.12%)
Sep 17, 2014	14.87	14.93	14.80	14.84	827,114	-0.04(-0.24%)
Sep 16, 2014	14.82	14.98	14.79	14.87	459,658	-0.01(-0.06%)
Sep 15, 2014	14.91	14.96	14.73	14.88	406,817	-0.06(-0.42%)
Sep 12, 2014	15.06	15.06	14.88	14.94	492,745	-0.14(-0.94%)
Sep 11, 2014	15.17	15.26	15.07	15.09	696,253	-0.15(-0.99%)
Sep 10, 2014	15.07	15.28	15.02	15.24	1,022,269	+0.13(+0.88%)
Sep 09, 2014	15.32	15.40	15.08	15.10	1,730,743	-0.26(-1.68%)
Sep 08, 2014	15.41	15.44	15.32	15.36	791,875	-0.12(-0.75%)
Sep 05, 2014	15.42	15.50	15.35	15.48	680,525	+0.08(+0.52%)
Sep 04, 2014	15.39	15.52	15.34	15.40	762,001	+0.04(+0.29%)
Sep 03, 2014	15.28	15.37	15.28	15.35	1,493,774	+0.17(+1.11%)

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.