Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	7.992	8.130	7.992	8.100	49,954	-0.12(-1.46%)
Nov 26, 2014		8.220	8.220	8.220	0	+0.01(+0.12%)
Nov 25, 2014	8.220	8.220	8.150	8.210	45,099	+0.02(+0.24%)
Nov 24, 2014	8.080	8.210	8.080	8.190	16,540	-0.03(-0.32%)
Nov 21, 2014	8.200	8.217	8.130	8.217	18,499	+0.22(+2.76%)
Nov 20, 2014	8.054	8.070	7.996	7.996	15,974	-0.20(-2.49%)
Nov 19, 2014	8.170	8.210	8.160	8.200	65,904	-0.09(-1.03%)
Nov 18, 2014	8.090	8.303	8.090	8.285	77,386	+0.09(+1.09%)
Nov 17, 2014	8.180	8.200	8.140	8.195	23,444	-0.10(-1.26%)
Nov 14, 2014	8.290	8.340	8.280	8.300	61,873	-0.02(-0.30%)
Nov 13, 2014	8.170	8.363	8.170	8.325	16,786	+0.07(+0.91%)
Nov 12, 2014	8.050	8.250	8.050	8.250	7,090	-0.11(-1.32%)
Nov 11, 2014	8.325	8.390	8.320	8.360	27,930	+0.02(+0.24%)
Nov 10, 2014	8.322	8.350	8.310	8.340	14,707	+0.08(+1.02%)
Nov 07, 2014	8.260	8.280	8.210	8.255	29,987	-0.11(-1.37%)
Nov 06, 2014	8.360	8.370	8.330	8.370	28,772	-0.02(-0.24%)
Nov 05, 2014	8.380	8.390	8.346	8.390	35,168	-0.19(-2.21%)
Nov 04, 2014	8.500	8.600	8.490	8.580	145,652	+0.38(+4.63%)
Nov 03, 2014	8.030	8.210	8.030	8.200	212,349	+0.14(+1.74%)
Oct 31, 2014	7.880	8.074	7.880	8.060	33,594	+0.64(+8.63%)
Oct 30, 2014	7.240	7.460	7.240	7.420	36,239	+0.04(+0.54%)
Oct 29, 2014	7.330	7.470	7.330	7.380	45,319	+0.06(+0.89%)
Oct 28, 2014	7.360	7.360	7.250	7.315	139,508	+0.10(+1.32%)
Oct 27, 2014	7.200	7.240	7.100	7.220	317,173	+0.04(+0.56%)
Oct 24, 2014	7.210	7.230	7.170	7.180	140,272	-0.04(-0.49%)
Oct 23, 2014	7.126	7.280	7.090	7.215	28,820	+0.02(+0.28%)
Oct 22, 2014	7.270	7.270	7.194	7.194	12,556	-0.07(-0.94%)
Oct 21, 2014	7.223	7.280	7.220	7.263	9,520	+0.04(+0.53%)
Oct 20, 2014	7.178	7.240	7.178	7.225	29,066	+0.03(+0.49%)
Oct 17, 2014	7.120	7.193	7.000	7.190	22,683	+0.15(+2.06%)
Oct 16, 2014	6.930	7.143	6.930	7.045	34,355	-0.01(-0.14%)
Oct 15, 2014	7.140	7.140	6.970	7.055	19,980	-0.18(-2.42%)
Oct 14, 2014	7.245	7.300	7.200	7.230	20,781	+0.07(+0.91%)
Oct 13, 2014	7.305	7.305	7.160	7.165	42,950	-0.08(-1.04%)
Oct 10, 2014	7.380	7.410	7.240	7.240	23,617	-0.13(-1.83%)
Oct 09, 2014		7.590	7.360	7.375	14,101	-0.21(-2.83%)
Oct 08, 2014	7.490	7.640	7.490	7.590	21,785	+0.10(+1.34%)
Oct 07, 2014	7.560	7.560	7.490	7.490	10,007	-0.15(-1.96%)
Oct 06, 2014	7.640	7.660	7.610	7.640	51,183	-0.06(-0.78%)
Oct 03, 2014	7.620	7.710	7.610	7.700	12,528	+0.07(+0.92%)
Oct 02, 2014	7.640	7.640	7.520	7.630	24,419	-0.09(-1.17%)
Oct 01, 2014	7.740	7.750	7.680	7.720	25,321	-0.19(-2.40%)
Sep 30, 2014	8.000	8.000	7.910	7.910	52,249	-0.18(-2.22%)
Sep 29, 2014	8.110	8.140	8.080	8.090	9,213	-0.06(-0.74%)
Sep 26, 2014	8.140	8.160	8.106	8.150	5,480	+0.15(+1.88%)
Sep 25, 2014	8.030	8.050	8.000	8.000	22,028	-0.22(-2.74%)
Sep 24, 2014	8.234	8.240	8.200	8.225	5,593	+0.01(+0.18%)
Sep 23, 2014	8.230	8.240	8.210	8.210	11,001	-0.03(-0.42%)
Sep 22, 2014	8.230	8.280	8.220	8.245	7,787	-0.01(-0.06%)
Sep 19, 2014	8.120	8.260	8.120	8.250	13,627	+0.01(+0.12%)
Sep 18, 2014	8.230	8.240	8.225	8.240	8,034	+0.04(+0.55%)
Sep 17, 2014	8.140	8.210	8.140	8.195	7,011	-0.06(-0.79%)
Sep 16, 2014	8.190	8.260	8.180	8.260	8,950	+0.01(+0.12%)
Sep 15, 2014	8.200	8.260	8.200	8.250	4,226	-0.02(-0.24%)
Sep 12, 2014	8.280	8.280	8.240	8.270	3,498	-0.06(-0.72%)
Sep 11, 2014	8.270	8.380	8.270	8.330	16,896	-0.08(-0.95%)
Sep 10, 2014	8.282	8.410	8.282	8.410	27,594	+0.11(+1.26%)
Sep 09, 2014	8.280	8.342	8.280	8.305	39,726	-0.17(-1.95%)
Sep 08, 2014	8.490	8.490	8.430	8.470	2,975	+0.06(+0.71%)
Sep 05, 2014	8.321	8.410	8.320	8.410	18,869	+0.01(+0.12%)
Sep 04, 2014	8.440	8.460	8.370	8.400	29,517	-0.04(-0.47%)
Sep 03, 2014	8.450	8.490	8.440	8.440	35,688	+0.04(+0.48%)

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.

bottom clear

About Us