Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	9.750	9.830	9.620	9.780	3,612,058	+0.07(+0.72%)
Nov 26, 2014	9.830	9.710	9.710	9.710	4,062,700	-0.11(-1.12%)
Nov 25, 2014	9.750	9.860	9.750	9.820	10,146,207	+0.05(+0.51%)
Nov 24, 2014	9.910	10.04	9.720	9.770	7,974,620	-0.10(-1.01%)
Nov 21, 2014	9.700	9.970	9.690	9.870	12,268,247	+0.32(+3.35%)
Nov 20, 2014	9.430	9.600	9.390	9.550	16,021,314	+0.12(+1.27%)
Nov 19, 2014	9.870	9.900	9.320	9.430	14,784,107	-0.47(-4.75%)
Nov 18, 2014	9.990	10.03	9.870	9.900	5,957,807	-0.09(-0.90%)
Nov 17, 2014	10.08	10.14	9.930	9.990	10,049,040	-0.08(-0.79%)
Nov 14, 2014	10.22	10.25	9.850	10.07	8,760,825	-0.19(-1.85%)
Nov 13, 2014	10.58	10.65	10.26	10.26	5,011,972	-0.32(-3.02%)
Nov 12, 2014	10.41	10.59	10.38	10.58	6,309,192	+0.12(+1.15%)
Nov 11, 2014	10.48	10.59	10.44	10.46	3,942,225	-0.03(-0.29%)
Nov 10, 2014	10.48	10.57	10.37	10.49	8,862,076	-0.09(-0.85%)
Nov 07, 2014	10.33	10.63	10.29	10.58	11,109,518	+0.25(+2.42%)
Nov 06, 2014	10.27	10.37	10.24	10.33	5,358,156	+0.09(+0.88%)
Nov 05, 2014	10.30	10.32	10.08	10.24	7,807,294	+0.04(+0.39%)
Nov 04, 2014	10.48	10.49	10.10	10.20	13,754,959	-0.42(-3.95%)
Nov 03, 2014	10.39	10.78	10.38	10.62	12,167,857	+0.22(+2.12%)
Oct 31, 2014	10.07	10.43	9.930	10.40	22,682,432	+0.43(+4.31%)
Oct 30, 2014	10.79	10.80	9.755	9.970	42,040,116	-0.99(-9.03%)
Oct 29, 2014	11.11	11.22	10.95	10.96	13,852,847	-0.18(-1.62%)
Oct 28, 2014	11.25	11.37	11.12	11.14	10,422,577	-0.05(-0.45%)
Oct 27, 2014	11.25	11.48	11.48	11.19	6,468,300	-0.29(-2.53%)
Oct 24, 2014	11.55	11.56	11.40	11.48	2,307,085	-0.02(-0.17%)
Oct 23, 2014	11.46	11.57	11.29	11.50	7,008,211	+0.12(+1.05%)
Oct 22, 2014	11.56	11.67	11.36	11.38	5,032,637	-0.19(-1.64%)
Oct 21, 2014	11.56	11.83	11.48	11.57	5,868,340	+0.04(+0.35%)
Oct 20, 2014	11.25	11.57	11.21	11.53	3,879,040	+0.28(+2.49%)
Oct 17, 2014	11.32	11.51	11.18	11.25	5,250,836	-0.07(-0.62%)
Oct 16, 2014	11.17	11.48	11.11	11.32	4,857,460	+0.00(+0.00%)
Oct 15, 2014	11.29	11.45	11.04	11.32	6,508,717	-0.08(-0.70%)
Oct 14, 2014	11.44	11.58	11.31	11.40	6,272,190	-0.01(-0.09%)
Oct 13, 2014	11.24	11.56	11.20	11.41	7,614,167	+0.17(+1.51%)
Oct 10, 2014	11.10	11.41	11.08	11.24	6,652,908	+0.19(+1.72%)
Oct 09, 2014	11.23	11.30	11.03	11.05	4,902,019	-0.24(-2.13%)
Oct 08, 2014	11.33	11.52	11.01	11.29	11,305,641	-0.05(-0.44%)
Oct 07, 2014	11.65	11.75	11.31	11.34	4,467,188	-0.33(-2.83%)
Oct 06, 2014	11.71	11.95	11.56	11.67	5,487,778	+0.03(+0.26%)
Oct 03, 2014	11.75	11.81	11.50	11.64	8,158,542	-0.05(-0.43%)
Oct 02, 2014	11.96	12.04	11.62	11.69	12,816,502	-0.31(-2.58%)
Oct 01, 2014	12.58	12.60	11.95	12.00	9,842,429	-0.60(-4.76%)
Sep 30, 2014	12.57	12.68	12.46	12.60	4,192,501	+0.01(+0.08%)
Sep 29, 2014	12.59	12.63	12.45	12.59	4,525,171	-0.12(-0.94%)
Sep 26, 2014	12.86	12.88	12.50	12.71	5,032,222	-0.17(-1.32%)
Sep 25, 2014	13.30	13.32	12.87	12.88	4,759,959	-0.47(-3.52%)
Sep 24, 2014	13.15	13.38	13.13	13.35	3,244,627	+0.20(+1.52%)
Sep 23, 2014	13.14	13.29	13.08	13.15	3,440,392	+0.00(+0.00%)
Sep 22, 2014	13.22	13.28	13.12	13.15	2,802,884	-0.06(-0.45%)
Sep 19, 2014	13.30	13.31	13.14	13.21	5,204,959	-0.03(-0.23%)
Sep 18, 2014	13.25	13.39	13.24	13.24	3,336,184	-0.04(-0.30%)
Sep 17, 2014	13.46	13.53	13.25	13.28	2,800,061	-0.17(-1.26%)
Sep 16, 2014	13.46	13.50	13.29	13.45	3,498,332	-0.05(-0.37%)
Sep 15, 2014	13.57	13.63	13.44	13.50	3,042,842	-0.09(-0.66%)
Sep 12, 2014	13.68	13.71	13.52	13.59	3,388,864	-0.09(-0.66%)
Sep 11, 2014	13.37	13.72	13.36	13.68	5,197,073	+0.29(+2.17%)
Sep 10, 2014	13.18	13.45	13.15	13.39	6,360,268	+0.22(+1.67%)
Sep 09, 2014	13.27	13.43	13.02	13.17	11,896,932	-0.49(-3.59%)
Sep 08, 2014	13.79	13.86	13.64	13.66	2,091,961	-0.18(-1.30%)
Sep 05, 2014	13.66	13.88	13.65	13.84	1,935,242	+0.10(+0.73%)
Sep 04, 2014	13.79	13.89	13.70	13.74	4,543,945	+0.04(+0.29%)
Sep 03, 2014	13.84	13.91	13.65	13.70	2,209,930	-0.10(-0.72%)

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.