Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	13.33	13.67	13.23	13.57	418,758	+0.23(+1.69%)
Nov 26, 2014	13.31	13.34	13.34	13.34	476,005	+0.06(+0.42%)
Nov 25, 2014	13.33	13.33	13.07	13.29	648,928	+0.06(+0.43%)
Nov 24, 2014	13.29	13.29	13.05	13.23	708,228	-0.01(-0.07%)
Nov 21, 2014	13.16	13.31	12.96	13.24	1,056,022	+0.21(+1.59%)
Nov 20, 2014	12.76	13.03	12.75	13.03	377,624	+0.24(+1.91%)
Nov 19, 2014	12.94	13.07	12.73	12.79	615,444	-0.23(-1.73%)
Nov 18, 2014	12.87	13.16	12.87	13.01	437,259	+0.22(+1.69%)
Nov 17, 2014	12.80	13.09	12.70	12.80	629,175	-0.08(-0.58%)
Nov 14, 2014	12.85	12.88	12.59	12.87	821,004	+0.00(+0.00%)
Nov 13, 2014	12.70	12.91	12.67	12.87	524,944	+0.14(+1.10%)
Nov 12, 2014	12.60	12.86	12.45	12.73	507,654	+0.09(+0.74%)
Nov 11, 2014	12.63	12.67	12.46	12.64	577,666	+0.00(+0.00%)
Nov 10, 2014	12.77	12.94	12.61	12.64	589,738	-0.07(-0.59%)
Nov 07, 2014	13.04	13.04	12.67	12.71	1,208,954	-0.35(-2.64%)
Nov 06, 2014	12.77	13.06	12.69	13.06	806,829	+0.35(+2.72%)
Nov 05, 2014	12.69	12.92	12.60	12.71	748,266	+0.12(+0.96%)
Nov 04, 2014	12.72	12.94	12.38	12.59	747,623	-0.09(-0.74%)
Nov 03, 2014	13.43	13.57	12.51	12.69	1,386,308	-0.77(-5.76%)
Oct 31, 2014	12.91	13.66	12.47	13.46	2,076,387	+1.23(+10.08%)
Oct 30, 2014	12.03	12.29	11.94	12.23	917,517	+0.12(+1.00%)
Oct 29, 2014	12.03	12.14	11.93	12.11	338,917	+0.10(+0.86%)
Oct 28, 2014	11.90	12.02	11.79	12.00	578,887	+0.12(+1.02%)
Oct 27, 2014	11.86	11.89	11.89	11.88	420,428	-0.01(-0.08%)
Oct 24, 2014	11.98	12.01	11.77	11.89	442,545	-0.07(-0.62%)
Oct 23, 2014	11.94	12.07	11.86	11.97	404,359	+0.16(+1.34%)
Oct 22, 2014	12.03	12.04	11.76	11.81	534,044	-0.21(-1.71%)
Oct 21, 2014	11.55	12.01	11.55	12.01	687,885	+0.49(+4.21%)
Oct 20, 2014	11.26	11.58	11.23	11.53	496,646	+0.27(+2.40%)
Oct 17, 2014	11.37	11.47	11.18	11.26	506,834	-0.05(-0.41%)
Oct 16, 2014	11.08	11.36	11.02	11.30	530,078	+0.17(+1.51%)
Oct 15, 2014	10.85	11.16	10.70	11.14	854,568	+0.14(+1.27%)
Oct 14, 2014	11.17	11.49	10.95	11.00	668,083	-0.11(-1.01%)
Oct 13, 2014	11.21	11.36	11.10	11.11	642,329	-0.10(-0.92%)
Oct 10, 2014	11.13	11.49	11.12	11.21	646,068	+0.08(+0.75%)
Oct 09, 2014	11.42	11.45	11.33	11.13	763,275	-0.26(-2.30%)
Oct 08, 2014	11.03	11.39	11.00	11.39	451,855	+0.31(+2.78%)
Oct 07, 2014	11.08	11.25	11.00	11.08	698,512	-0.03(-0.25%)
Oct 06, 2014	11.42	11.52	11.11	11.11	519,314	-0.29(-2.54%)
Oct 03, 2014	11.40	11.42	11.17	11.40	451,998	+0.09(+0.83%)
Oct 02, 2014	11.08	11.31	11.00	11.30	908,579	+0.25(+2.28%)
Oct 01, 2014	11.26	11.29	11.00	11.05	1,185,307	-0.18(-1.58%)
Sep 30, 2014	11.57	11.57	11.21	11.23	865,831	-0.32(-2.75%)
Sep 29, 2014	11.58	11.61	11.39	11.55	867,901	-0.10(-0.88%)
Sep 26, 2014	11.48	11.75	11.44	11.65	503,575	+0.15(+1.30%)
Sep 25, 2014	11.90	11.91	11.49	11.50	807,952	-0.42(-3.52%)
Sep 24, 2014	11.87	11.96	11.76	11.92	599,408	+0.03(+0.24%)
Sep 23, 2014	11.88	12.04	11.77	11.89	501,989	+0.01(+0.08%)
Sep 22, 2014	12.10	12.12	11.81	11.88	525,517	-0.24(-2.00%)
Sep 19, 2014	12.15	12.17	12.08	12.13	1,461,892	-0.03(-0.23%)
Sep 18, 2014	12.14	12.28	12.07	12.15	619,205	+0.03(+0.23%)
Sep 17, 2014	12.23	12.34	12.09	12.13	810,044	-0.05(-0.38%)
Sep 16, 2014	12.16	12.26	12.10	12.17	808,513	-0.02(-0.15%)
Sep 15, 2014	12.43	12.43	12.17	12.19	748,616	-0.23(-1.88%)
Sep 12, 2014	12.60	12.65	12.24	12.43	1,491,413	-0.18(-1.41%)
Sep 11, 2014	12.44	12.64	12.39	12.60	925,101	+0.11(+0.90%)
Sep 10, 2014	12.56	12.66	12.47	12.49	651,813	-0.08(-0.67%)
Sep 09, 2014	12.65	12.70	12.49	12.57	802,895	-0.09(-0.74%)
Sep 08, 2014	12.30	12.67	12.22	12.67	1,286,189	+0.36(+2.96%)
Sep 05, 2014	12.09	12.31	11.90	12.30	1,204,766	+0.19(+1.54%)
Sep 04, 2014	12.66	12.76	12.02	12.12	1,049,042	-0.49(-3.85%)
Sep 03, 2014	13.07	13.08	12.58	12.60	1,016,952	-0.45(-3.43%)

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.