Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	14.93	15.30	14.79	15.09	161,226	+0.53(+3.64%)
Oct 30, 2014	14.43	14.83	14.27	14.56	49,753	+0.05(+0.34%)
Oct 29, 2014	14.62	14.68	14.35	14.51	50,790	-0.05(-0.34%)
Oct 28, 2014	14.49	14.72	14.38	14.56	64,353	+0.20(+1.39%)
Oct 27, 2014	14.41	14.43	14.43	14.36	36,528	-0.07(-0.49%)
Oct 24, 2014	14.11	14.49	14.02	14.43	47,458	+0.36(+2.56%)
Oct 23, 2014	13.90	14.30	13.84	14.07	103,972	+0.14(+1.01%)
Oct 22, 2014	13.99	14.13	13.72	13.93	42,548	-0.06(-0.43%)
Oct 21, 2014	13.99	14.02	13.03	13.99	89,346	+0.00(+0.00%)
Oct 20, 2014	13.87	14.08	13.35	13.99	65,268	-0.01(-0.07%)
Oct 17, 2014	14.54	14.72	13.89	14.00	94,381	-0.32(-2.23%)
Oct 16, 2014	13.99	14.86	13.99	14.32	80,115	+0.08(+0.56%)
Oct 15, 2014	13.76	14.45	13.57	14.24	110,001	+0.23(+1.64%)
Oct 14, 2014	13.61	14.35	13.61	14.01	61,377	+0.53(+3.93%)
Oct 13, 2014	13.32	14.01	13.11	13.48	71,483	+0.12(+0.90%)
Oct 10, 2014	13.77	14.00	13.25	13.36	118,193	-0.53(-3.82%)
Oct 09, 2014	14.49	14.49	13.71	13.89	124,248	-0.60(-4.14%)
Oct 08, 2014	14.29	14.70	13.93	14.49	97,033	+0.13(+0.91%)
Oct 07, 2014	14.56	14.56	14.23	14.36	80,051	-0.29(-1.98%)
Oct 06, 2014	14.93	14.93	14.44	14.65	91,274	-0.20(-1.35%)
Oct 03, 2014	15.13	15.24	14.81	14.85	93,281	-0.10(-0.67%)
Oct 02, 2014	14.34	15.03	14.29	14.95	72,492	+0.57(+3.96%)
Oct 01, 2014	13.97	14.46	13.75	14.38	115,616	+0.38(+2.71%)
Sep 30, 2014	13.77	14.26	13.77	14.00	61,015	+0.09(+0.65%)
Sep 29, 2014	13.88	14.26	13.79	13.91	55,053	-0.15(-1.07%)
Sep 26, 2014	14.08	14.20	13.98	14.06	40,508	-0.02(-0.14%)
Sep 25, 2014	14.24	14.30	13.82	14.08	87,509	-0.11(-0.78%)
Sep 24, 2014	14.21	14.37	13.79	14.19	161,780	-0.07(-0.49%)
Sep 23, 2014	14.56	15.13	14.21	14.26	95,437	-0.40(-2.73%)
Sep 22, 2014	15.33	15.33	14.09	14.66	87,100	-0.78(-5.05%)
Sep 19, 2014	15.93	16.07	14.93	15.44	103,126	-0.46(-2.89%)
Sep 18, 2014	16.11	16.21	15.40	15.90	266,124	-0.19(-1.18%)
Sep 17, 2014	15.65	16.38	15.65	16.09	106,250	+0.48(+3.07%)
Sep 16, 2014	15.33	15.70	15.25	15.61	157,787	+0.29(+1.89%)
Sep 15, 2014	15.61	15.61	15.29	15.32	119,922	-0.26(-1.67%)
Sep 12, 2014	15.34	15.66	15.32	15.58	67,874	+0.26(+1.70%)
Sep 11, 2014	14.97	15.47	14.90	15.32	134,305	+0.30(+2.00%)
Sep 10, 2014	14.87	15.15	14.87	15.02	95,475	+0.12(+0.81%)
Sep 09, 2014	14.94	14.98	14.56	14.90	93,118	-0.17(-1.13%)
Sep 08, 2014	14.99	15.12	14.57	15.07	133,136	+0.11(+0.74%)
Sep 05, 2014	15.06	15.20	14.50	14.96	167,977	-0.10(-0.66%)
Sep 04, 2014	14.59	15.16	14.57	15.06	83,715	+0.39(+2.66%)
Sep 03, 2014	14.62	14.85	14.58	14.67	73,369	+0.08(+0.55%)
Sep 02, 2014	14.84	15.22	14.26	14.59	122,644	-0.17(-1.15%)
Aug 29, 2014	15.15	14.76	14.76	14.76	70,500	-0.40(-2.64%)
Aug 28, 2014	15.29	15.65	14.79	15.16	125,000	-0.26(-1.69%)
Aug 27, 2014	15.54	15.54	14.76	15.42	187,859	-0.07(-0.45%)
Aug 26, 2014	15.93	16.07	15.43	15.49	125,262	-0.47(-2.94%)
Aug 25, 2014	16.31	16.69	15.87	15.96	81,964	-0.26(-1.60%)
Aug 22, 2014	16.07	16.30	15.88	16.22	77,633	+0.14(+0.87%)
Aug 21, 2014	15.57	16.21	15.32	16.08	98,708	+0.42(+2.68%)
Aug 20, 2014	16.16	16.16	15.64	15.66	43,835	-0.59(-3.63%)
Aug 19, 2014	16.22	16.43	15.91	16.25	82,872	+0.05(+0.31%)
Aug 18, 2014	16.43	16.52	16.11	16.20	78,340	+0.02(+0.12%)
Aug 15, 2014	16.29	16.29	15.86	16.18	53,227	+0.07(+0.43%)
Aug 14, 2014	16.69	16.86	15.96	16.11	88,703	-0.51(-3.07%)
Aug 13, 2014	16.03	16.89	15.77	16.62	190,807	+0.60(+3.75%)
Aug 12, 2014	15.13	16.05	14.75	16.02	232,901	+0.79(+5.19%)
Aug 11, 2014	15.47	15.53	14.53	15.23	238,715	-0.11(-0.72%)
Aug 08, 2014	13.62	15.62	13.39	15.34	467,167	+2.35(+18.09%)
Aug 07, 2014	12.95	13.10	12.46	12.99	103,237	+0.15(+1.17%)
Aug 06, 2014	12.63	12.90	12.51	12.84	71,165	+0.16(+1.26%)
Aug 05, 2014	13.25	13.30	12.44	12.68	120,818	-0.59(-4.45%)
Aug 04, 2014	13.22	13.45	13.13	13.27	111,468	+0.13(+0.99%)
Aug 01, 2014	13.15	13.23	12.81	13.14	189,828	-0.03(-0.23%)
Jul 31, 2014	13.06	13.59	13.06	13.17	75,845	-0.07(-0.53%)
Jul 30, 2014	13.23	13.37	13.05	13.24	386,140	+0.07(+0.53%)
Jul 29, 2014	13.38	13.53	13.14	13.17	49,543	-0.21(-1.57%)
Jul 28, 2014	13.75	13.80	13.20	13.38	52,194	-0.41(-2.97%)
Jul 25, 2014	13.78	14.06	13.71	13.79	120,703	-0.15(-1.08%)
Jul 24, 2014	14.00	14.18	13.72	13.94	181,980	-0.11(-0.78%)
Jul 23, 2014	14.05	14.20	13.87	14.05	241,998	+0.09(+0.64%)
Jul 22, 2014	13.58	14.26	13.58	13.96	302,537	+0.41(+3.03%)
Jul 21, 2014	13.69	13.69	13.44	13.55	61,612	-0.20(-1.45%)
Jul 18, 2014	13.07	13.84	13.07	13.75	129,181	+0.62(+4.72%)
Jul 17, 2014	13.59	13.71	13.02	13.13	64,584	-0.57(-4.16%)
Jul 16, 2014	13.72	13.80	13.42	13.70	62,251	+0.07(+0.51%)
Jul 15, 2014	13.64	13.80	13.28	13.63	141,204	+0.05(+0.37%)
Jul 14, 2014	13.80	13.80	13.50	13.58	57,011	-0.12(-0.88%)
Jul 11, 2014	13.57	13.82	13.51	13.70	39,577	+0.05(+0.37%)
Jul 10, 2014	13.52	13.79	13.02	13.65	90,993	-0.18(-1.30%)
Jul 09, 2014	13.91	14.01	13.64	13.83	194,547	-0.03(-0.22%)
Jul 08, 2014	14.51	14.51	13.63	13.86	261,932	-0.71(-4.87%)
Jul 07, 2014	14.98	15.11	14.50	14.57	84,384	-0.47(-3.12%)
Jul 03, 2014	14.68	15.04	15.04	15.04	33,500	+0.38(+2.59%)
Jul 02, 2014	14.49	14.77	14.36	14.66	82,745	+0.12(+0.83%)
Jul 01, 2014	14.18	14.63	14.09	14.54	175,547	+0.28(+1.96%)
Jun 30, 2014	14.15	14.41	13.56	14.26	192,625	+0.14(+0.99%)
Jun 27, 2014	14.81	14.97	14.01	14.12	934,022	-0.71(-4.79%)
Jun 26, 2014	14.88	14.94	14.02	14.83	91,961	-0.09(-0.60%)
Jun 25, 2014	15.10	15.40	14.90	14.92	50,031	-0.36(-2.36%)
Jun 24, 2014	15.91	15.94	15.04	15.28	87,360	-0.66(-4.14%)
Jun 23, 2014	15.95	16.06	15.72	15.94	87,476	+0.06(+0.38%)
Jun 20, 2014	15.41	15.92	15.31	15.88	299,631	+0.47(+3.05%)
Jun 19, 2014	15.11	15.47	14.99	15.41	80,476	+0.54(+3.63%)
Jun 18, 2014	15.42	15.46	14.56	14.87	146,998	-0.62(-4.00%)
Jun 17, 2014	15.12	15.49	14.95	15.49	110,186	+0.38(+2.51%)
Jun 16, 2014	15.58	16.11	15.00	15.11	140,115	-0.39(-2.52%)
Jun 13, 2014	15.00	15.72	14.96	15.50	119,949	+0.43(+2.85%)
Jun 12, 2014	14.59	15.16	14.59	15.07	108,919	+0.50(+3.43%)
Jun 11, 2014	14.74	15.00	14.29	14.57	125,497	-0.21(-1.42%)
Jun 10, 2014	14.97	15.05	14.63	14.78	59,758	-0.07(-0.47%)
Jun 06, 2014	14.16	14.89	14.01	14.85	231,208	+0.63(+4.43%)
Jun 05, 2014	13.70	14.49	13.28	14.22	213,615	+0.47(+3.42%)
Jun 04, 2014	13.41	13.85	13.05	13.75	140,486	+0.38(+2.84%)
Jun 03, 2014	13.31	13.87	13.24	13.37	95,420	-0.09(-0.67%)
Jun 02, 2014	13.04	13.66	12.54	13.46	143,105	+0.31(+2.36%)
May 30, 2014	13.03	13.20	12.89	13.15	67,994	+0.02(+0.15%)
May 29, 2014	13.01	13.20	12.62	13.13	57,867	+0.22(+1.70%)
May 28, 2014	12.65	13.10	12.65	12.91	78,958	+0.18(+1.41%)
May 27, 2014	12.65	12.84	12.46	12.73	64,775	+0.04(+0.32%)
May 23, 2014	12.08	12.69	12.69	12.69	65,500	+0.70(+5.84%)
May 22, 2014	11.78	12.03	11.54	11.99	34,500	+0.27(+2.30%)
May 21, 2014	11.85	12.20	11.70	11.72	70,666	-0.10(-0.85%)
May 20, 2014	11.99	12.15	11.65	11.82	121,980	-0.21(-1.75%)
May 19, 2014	11.79	12.25	11.65	12.03	60,419	+0.29(+2.47%)
May 16, 2014	11.27	11.85	11.00	11.74	112,969	+0.43(+3.80%)
May 15, 2014	11.23	11.49	10.87	11.31	113,603	+0.04(+0.35%)
May 14, 2014	11.04	11.78	10.87	11.27	162,594	+0.22(+1.99%)
May 13, 2014	10.43	11.18	10.41	11.05	171,899	+0.66(+6.35%)
May 12, 2014	10.03	10.59	10.03	10.39	253,187	+0.36(+3.59%)
May 09, 2014	11.10	11.51	9.620	10.03	930,113	-0.62(-5.82%)
May 08, 2014	11.51	11.89	10.40	10.65	345,244	-0.94(-8.11%)
May 07, 2014	11.95	12.12	11.47	11.59	274,248	-0.41(-3.42%)
May 06, 2014	12.03	12.10	11.79	12.00	98,170	-0.03(-0.25%)
May 05, 2014	12.40	12.40	11.80	12.03	202,666	-0.32(-2.59%)
May 02, 2014	12.72	12.72	12.26	12.35	82,800	-0.39(-3.06%)
May 01, 2014	12.20	12.86	12.15	12.74	95,264	+0.46(+3.75%)
Apr 30, 2014	12.34	12.59	11.54	12.28	249,415	-0.16(-1.29%)
Apr 29, 2014	13.19	13.19	12.40	12.44	293,242	-0.55(-4.23%)
Apr 28, 2014	13.21	13.60	12.91	12.99	161,466	-0.26(-1.96%)
Apr 25, 2014	13.20	13.28	13.10	13.25	57,022	+0.05(+0.38%)
Apr 24, 2014	13.04	13.39	12.95	13.20	161,168	+0.10(+0.76%)
Apr 23, 2014	13.53	13.61	13.05	13.10	72,614	-0.38(-2.82%)
Apr 22, 2014	13.66	13.66	12.92	13.48	129,448	-0.10(-0.74%)
Apr 21, 2014	13.17	13.68	13.14	13.58	61,136	+0.52(+3.98%)
Apr 17, 2014	13.03	13.06	13.06	13.06	191,100	+0.05(+0.38%)
Apr 16, 2014	13.59	13.85	12.86	13.01	212,520	-0.35(-2.62%)
Apr 15, 2014	13.97	13.97	12.75	13.36	281,411	-0.48(-3.47%)
Apr 14, 2014	13.75	14.49	13.69	13.84	308,119	+0.16(+1.17%)
Apr 11, 2014	13.84	13.94	13.52	13.68	206,236	-0.44(-3.12%)
Apr 10, 2014	14.04	14.44	13.23	14.12	275,336	+0.20(+1.44%)
Apr 09, 2014	14.00	14.00	13.20	13.92	267,744	+0.20(+1.46%)
Apr 08, 2014	15.40	15.61	13.31	13.72	407,949	-1.14(-7.67%)
Apr 07, 2014	16.09	16.18	14.65	14.86	537,832	-1.33(-8.21%)
Apr 04, 2014	16.40	16.61	15.26	16.19	278,130	-0.37(-2.23%)
Apr 03, 2014	16.92	16.96	16.49	16.56	138,759	-0.36(-2.13%)
Apr 02, 2014	16.74	16.94	16.59	16.92	258,845	+0.31(+1.87%)
Apr 01, 2014	15.60	16.69	15.50	16.61	279,872	+1.08(+6.95%)
Mar 31, 2014	15.17	15.55	15.00	15.53	89,088	+0.43(+2.85%)
Mar 28, 2014	15.00	15.15	14.80	15.10	218,281	+0.08(+0.53%)
Mar 27, 2014	14.88	15.30	14.75	15.02	138,854	+0.02(+0.13%)
Mar 26, 2014	15.55	15.55	14.75	15.00	316,714	-0.53(-3.41%)
Mar 25, 2014	15.50	15.68	14.41	15.53	1,005,900	+0.03(+0.19%)
Mar 24, 2014	16.22	16.22	15.25	15.50	442,422	-0.63(-3.91%)
Mar 21, 2014	15.44	16.37	15.22	16.13	1,224,300	+0.96(+6.33%)

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.