Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	8.456	8.539	8.214	8.286	3,261,110	-0.20(-2.39%)
Sep 29, 2014	8.962	8.962	8.231	8.489	4,709,178	-0.59(-6.48%)
Sep 26, 2014	9.055	9.077	8.863	9.077	2,011,728	+0.03(+0.30%)
Sep 25, 2014	9.429	9.429	9.044	9.050	2,392,559	-0.40(-4.24%)
Sep 24, 2014	9.786	9.830	9.269	9.451	5,118,486	-0.30(-3.04%)
Sep 23, 2014	10.35	10.39	9.748	9.748	3,048,150	-0.67(-6.43%)
Sep 22, 2014	10.84	10.90	10.36	10.42	1,820,030	-0.51(-4.68%)
Sep 19, 2014	10.95	11.04	10.86	10.93	1,434,105	+0.05(+0.45%)
Sep 18, 2014	11.04	11.07	10.78	10.88	1,458,081	-0.15(-1.35%)
Sep 17, 2014	11.27	11.32	11.01	11.03	1,220,051	-0.22(-1.95%)
Sep 16, 2014	11.30	11.30	11.10	11.25	1,794,587	-0.09(-0.78%)
Sep 15, 2014	11.46	11.53	11.32	11.34	898,174	-0.11(-0.96%)
Sep 12, 2014	11.53	11.54	11.32	11.45	1,389,383	-0.08(-0.67%)
Sep 11, 2014	11.22	11.58	11.21	11.52	1,586,162	+0.20(+1.80%)
Sep 10, 2014	11.42	11.42	11.20	11.32	931,299	-0.13(-1.15%)
Sep 09, 2014	11.64	11.65	11.34	11.45	1,035,502	-0.18(-1.51%)
Sep 08, 2014	11.58	11.72	11.56	11.63	575,627	+0.01(+0.05%)
Sep 05, 2014	11.65	11.65	11.52	11.62	968,754	-0.06(-0.52%)
Sep 04, 2014	11.81	11.92	11.64	11.68	517,250	-0.13(-1.07%)
Sep 03, 2014	12.01	12.13	11.79	11.81	786,080	-0.07(-0.60%)
Sep 02, 2014	11.79	12.04	11.76	11.88	1,282,221	+0.08(+0.70%)
Aug 29, 2014	11.86	11.80	11.80	11.80	599,492	-0.05(-0.46%)
Aug 28, 2014	11.91	11.95	11.91	11.85	665,104	-0.10(-0.83%)
Aug 27, 2014	11.93	12.01	11.90	11.95	878,348	+0.06(+0.46%)
Aug 26, 2014	11.66	11.98	11.61	11.90	1,080,898	+0.25(+2.17%)
Aug 25, 2014	11.67	11.75	11.56	11.64	965,103	+0.08(+0.71%)
Aug 22, 2014	11.62	11.67	11.52	11.56	1,107,902	-0.06(-0.52%)
Aug 21, 2014	11.57	11.68	11.55	11.62	1,070,433	+0.02(+0.19%)
Aug 20, 2014	11.71	11.79	11.54	11.60	689,302	-0.15(-1.26%)
Aug 19, 2014	11.73	11.84	11.70	11.75	735,760	+0.03(+0.28%)
Aug 18, 2014	11.64	11.85	11.62	11.71	1,100,205	+0.18(+1.52%)
Aug 15, 2014	11.71	11.75	11.42	11.54	1,004,660	-0.07(-0.57%)
Aug 14, 2014	11.69	11.69	11.56	11.60	976,416	+0.02(+0.19%)
Aug 13, 2014	11.71	11.71	11.52	11.58	925,129	-0.05(-0.47%)
Aug 12, 2014	11.65	11.70	11.58	11.64	1,094,320	-0.05(-0.47%)
Aug 11, 2014	11.79	11.79	11.65	11.69	1,152,402	-0.02(-0.19%)
Aug 08, 2014	11.59	11.74	11.55	11.71	1,956,940	+0.15(+1.32%)
Aug 07, 2014	11.85	12.04	11.56	11.56	1,593,559	-0.25(-2.08%)
Aug 06, 2014	11.64	11.82	11.54	11.81	988,720	+0.12(+1.03%)
Aug 05, 2014	11.72	11.93	11.44	11.69	1,462,355	-0.13(-1.06%)
Aug 04, 2014	11.90	12.00	11.42	11.81	2,018,364	-0.09(-0.73%)
Aug 01, 2014	12.09	12.15	11.60	11.90	3,221,381	-0.21(-1.75%)
Jul 31, 2014	13.26	13.26	12.11	12.11	2,573,288	-1.30(-9.71%)
Jul 30, 2014	13.30	13.46	13.17	13.41	962,729	+0.10(+0.78%)
Jul 29, 2014	13.33	13.38	13.21	13.31	932,822	-0.04(-0.33%)
Jul 28, 2014	13.46	13.46	13.30	13.35	716,876	-0.14(-1.05%)
Jul 25, 2014	13.44	13.62	13.38	13.49	634,119	-0.05(-0.40%)
Jul 24, 2014	13.87	13.92	13.49	13.55	1,000,012	-0.29(-2.09%)
Jul 23, 2014	13.77	13.93	13.67	13.84	666,345	+0.07(+0.47%)
Jul 22, 2014	13.75	13.83	13.67	13.77	1,511,500	+0.10(+0.76%)
Jul 21, 2014	12.91	13.79	12.91	13.67	1,830,803	+0.70(+5.42%)
Jul 18, 2014	12.86	13.01	12.81	12.97	1,359,699	+0.13(+0.98%)
Jul 17, 2014	13.21	13.27	12.79	12.84	1,289,442	-0.41(-3.12%)
Jul 16, 2014	13.32	13.45	13.18	13.26	1,088,846	+0.04(+0.33%)
Jul 15, 2014	12.97	13.26	12.97	13.21	1,030,751	+0.19(+1.46%)
Jul 14, 2014	13.09	13.09	12.90	13.02	735,244	+0.10(+0.76%)
Jul 11, 2014	13.16	13.24	12.87	12.92	1,344,441	-0.28(-2.11%)
Jul 10, 2014	13.47	13.47	13.06	13.20	1,712,661	-0.54(-3.96%)
Jul 09, 2014	13.82	13.89	13.69	13.75	717,199	-0.05(-0.39%)
Jul 08, 2014	13.97	14.04	13.73	13.80	982,428	-0.22(-1.55%)
Jul 07, 2014	14.18	14.20	13.92	14.02	598,327	-0.25(-1.72%)
Jul 03, 2014	14.11	14.26	14.26	14.26	438,132	+0.20(+1.43%)
Jul 02, 2014	14.00	14.10	13.90	14.06	808,605	+0.05(+0.39%)

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.