Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	12.79	12.79	12.77	12.77	465	+0.06(+0.47%)
Nov 26, 2014		12.71	12.71	12.71	0	+0.06(+0.47%)
Nov 25, 2014	12.54	12.65	12.42	12.65	1,394	+0.36(+2.93%)
Nov 24, 2014	12.38	12.39	12.22	12.29	6,586	+0.28(+2.33%)
Nov 21, 2014	11.80	12.01	11.80	12.01	24,625	+0.48(+4.16%)
Nov 20, 2014	11.53	11.53	11.53	11.53	9,434	+0.05(+0.44%)
Nov 19, 2014	11.59	11.59	11.48	11.48	19,409	+0.03(+0.26%)
Nov 18, 2014	11.50	11.54	11.43	11.45	85,994	+0.27(+2.39%)
Nov 17, 2014	11.25	11.28	11.14	11.18	25,024	-0.04(-0.33%)
Nov 14, 2014	11.13	11.24	11.13	11.22	79,858	+0.13(+1.22%)
Nov 13, 2014	11.10	11.16	11.05	11.09	31,148	+0.12(+1.08%)
Nov 12, 2014	10.89	11.01	10.89	10.97	497	-0.26(-2.34%)
Nov 11, 2014	11.08	11.23	11.08	11.23	1,046	-0.06(-0.58%)
Nov 10, 2014	11.23	11.38	11.17	11.29	47,982	-0.03(-0.22%)
Nov 07, 2014	11.24	11.32	11.24	11.32	22,488	-0.14(-1.22%)
Nov 06, 2014	11.54	11.54	11.46	11.46	66,950	-0.18(-1.55%)
Nov 05, 2014	11.74	11.74	11.63	11.64	5,546	+0.09(+0.81%)
Nov 04, 2014	11.52	11.57	11.52	11.55	832	-0.17(-1.42%)
Nov 03, 2014	11.78	11.78	11.57	11.71	5,033	-0.14(-1.19%)
Oct 31, 2014	11.86	11.86	11.86	11.86	789	+0.54(+4.77%)
Oct 30, 2014	11.22	11.45	11.22	11.31	1,681	+0.04(+0.35%)
Oct 29, 2014	11.69	11.69	11.28	11.28	2,727	-0.17(-1.48%)
Oct 28, 2014	11.48	11.51	11.45	11.45	2,352	+0.10(+0.88%)
Oct 27, 2014	11.38	11.48	11.21	11.35	5,680	-0.43(-3.69%)
Oct 24, 2014	11.65	11.78	11.62	11.78	7,610	-0.07(-0.55%)
Oct 23, 2014	11.82	11.85	11.82	11.85	762	+0.03(+0.21%)
Oct 22, 2014	12.01	12.02	11.82	11.82	6,587	+0.01(+0.08%)
Oct 21, 2014	11.89	11.94	11.81	11.81	8,815	+0.08(+0.68%)
Oct 20, 2014	11.72	11.73	11.68	11.73	3,884	-0.08(-0.68%)
Oct 17, 2014	11.89	11.89	11.62	11.81	4,466	+0.78(+7.02%)
Oct 16, 2014	10.90	11.04	10.90	11.04	5,856	+0.10(+0.87%)
Oct 15, 2014	11.28	11.28	10.90	10.94	8,743	-0.52(-4.54%)
Oct 14, 2014		11.63	11.46	11.46	1,983	+0.17(+1.46%)
Oct 13, 2014	11.37	11.37	11.11	11.29	12,092	-0.05(-0.48%)
Oct 10, 2014	11.52	11.54	11.34	11.35	6,737	-0.55(-4.66%)
Oct 09, 2014	12.20	12.20	11.90	11.90	1,637	-0.77(-6.04%)
Oct 08, 2014	12.41	12.67	12.40	12.67	9,151	-0.07(-0.55%)
Oct 07, 2014	12.74	12.74	12.74	12.74	368	-0.21(-1.62%)
Oct 06, 2014	13.01	13.01	12.95	12.95	1,681	+0.00(+0.00%)
Oct 03, 2014	12.96	12.96	12.95	12.95	429	+0.43(+3.43%)
Oct 02, 2014	12.62	12.77	12.52	12.52	11,157	-0.17(-1.34%)
Oct 01, 2014	12.71	12.71	12.68	12.69	511	-0.10(-0.74%)
Sep 30, 2014	12.74	12.79	12.65	12.79	9,475	-0.19(-1.46%)
Sep 29, 2014	12.94	13.04	12.94	12.97	1,459	-0.21(-1.63%)
Sep 26, 2014	13.10	13.19	13.10	13.19	991	+0.42(+3.29%)
Sep 25, 2014	12.84	12.84	12.77	12.77	2,970	-0.28(-2.15%)
Sep 24, 2014	12.76	13.08	12.76	13.05	2,447	+0.25(+1.95%)
Sep 23, 2014	12.74	12.87	12.74	12.80	3,515	-0.22(-1.73%)
Sep 22, 2014	13.12	13.12	12.92	13.03	2,668	-0.21(-1.55%)
Sep 19, 2014	13.34	13.34	13.23	13.23	1,644	-0.31(-2.29%)
Sep 18, 2014	13.56	13.56	13.47	13.54	1,180	-0.05(-0.33%)
Sep 17, 2014	13.71	13.71	13.51	13.59	2,705	-0.06(-0.48%)
Sep 16, 2014	13.51	13.66	13.49	13.65	4,362	-0.27(-1.94%)
Sep 15, 2014	13.93	13.93	13.92	13.92	1,141	-0.18(-1.28%)
Sep 12, 2014	14.11	14.11	14.08	14.10	3,899	+0.00(+0.00%)
Sep 11, 2014	14.06	14.10	14.05	14.10	3,113	-0.06(-0.42%)
Sep 10, 2014	14.00	14.16	13.92	14.16	4,318	+0.06(+0.43%)
Sep 09, 2014	14.09	14.24	14.08	14.10	9,579	-0.12(-0.84%)
Sep 08, 2014	14.31	14.31	14.22	14.22	605	-0.27(-1.86%)
Sep 05, 2014	14.38	14.49	14.38	14.49	2,790	+0.38(+2.69%)
Sep 04, 2014	14.38	14.38	14.11	14.11	2,516	-0.02(-0.14%)
Sep 03, 2014	14.35	14.35	14.13	14.13	1,504	+0.42(+3.06%)
Sep 02, 2014		14.00	13.71	13.71	1,441	-0.29(-2.07%)
Aug 29, 2014		14.00	14.00	14.00	0	-0.06(-0.43%)
Aug 28, 2014	14.04	14.25	14.04	14.06	1,615	-0.38(-2.60%)
Aug 27, 2014		14.36	14.31	14.44	1,552	+0.08(+0.56%)
Aug 26, 2014	14.45	14.45	14.35	14.36	3,184	+0.10(+0.70%)
Aug 25, 2014	14.29	14.29	14.23	14.26	2,499	+0.20(+1.39%)
Aug 22, 2014	14.09	14.09	14.09	14.06	1,049	-0.19(-1.32%)
Aug 21, 2014	14.29	14.29	14.23	14.25	692	+0.20(+1.45%)
Aug 20, 2014	13.97	14.04	13.97	14.04	614	+0.02(+0.11%)
Aug 19, 2014	14.03	14.13	14.03	14.03	1,612	+0.16(+1.19%)
Aug 18, 2014	13.82	13.91	13.82	13.87	7,365	+0.43(+3.17%)
Aug 15, 2014	13.93	13.98	13.40	13.44	2,422	-0.50(-3.59%)
Aug 14, 2014	13.80	13.94	13.79	13.94	2,129	+0.16(+1.16%)
Aug 13, 2014		13.78	13.58	13.78	2,140	+0.20(+1.47%)
Aug 12, 2014	13.62	13.62	13.52	13.58	9,133	+0.01(+0.07%)
Aug 11, 2014	13.61	13.65	13.57	13.57	11,339	+0.20(+1.50%)
Aug 08, 2014	13.29	13.32	13.21	13.37	43,913	+0.09(+0.68%)
Aug 07, 2014	13.44	13.44	13.11	13.28	2,922	-0.50(-3.63%)
Aug 06, 2014	13.73	13.78	13.68	13.78	2,905	-0.33(-2.34%)
Aug 05, 2014	14.09	14.14	13.98	14.11	5,215	-0.65(-4.40%)
Aug 04, 2014	14.66	14.78	14.54	14.76	7,600	+0.09(+0.60%)
Aug 01, 2014	14.46	14.67	14.44	14.67	5,222	-0.23(-1.57%)
Jul 31, 2014	14.90	14.96	14.84	14.90	2,633	-0.08(-0.50%)
Jul 30, 2014	15.05	15.11	14.85	14.98	11,526	+0.83(+5.83%)
Jul 29, 2014	14.02	14.25	14.02	14.15	4,773	-0.18(-1.26%)
Jul 28, 2014	14.35	14.36	14.23	14.34	2,489	-0.12(-0.86%)
Jul 25, 2014	14.48	14.51	14.46	14.46	5,328	-0.49(-3.26%)
Jul 24, 2014	14.59	15.06	14.59	14.95	4,692	+0.29(+2.01%)
Jul 23, 2014	14.70	14.93	14.64	14.65	3,419	+0.03(+0.19%)
Jul 22, 2014	14.63	14.70	14.58	14.62	540,496	+0.16(+1.14%)
Jul 21, 2014	14.68	14.71	14.40	14.46	618,820	-0.80(-5.24%)
Jul 18, 2014	15.14	15.26	15.05	15.26	2,452	-0.09(-0.59%)
Jul 17, 2014	15.40	15.45	15.11	15.35	18,796	-0.23(-1.48%)
Jul 16, 2014	15.58	15.58	15.47	15.58	4,575	-0.08(-0.51%)
Jul 15, 2014	15.63	15.66	15.44	15.66	6,502	+0.37(+2.42%)
Jul 14, 2014	15.07	15.34	14.99	15.29	18,233	+0.71(+4.87%)
Jul 11, 2014	14.82	14.82	14.58	14.58	3,101	+0.00(+0.00%)
Jul 10, 2014	14.37	14.72	14.36	14.58	6,932	-0.21(-1.42%)
Jul 09, 2014	14.78	14.84	14.67	14.79	6,243	+0.04(+0.27%)
Jul 08, 2014	14.71	14.75	14.71	14.75	3,656	-0.61(-3.97%)
Jul 07, 2014	15.52	15.52	15.22	15.36	3,355	-0.16(-1.03%)
Jul 03, 2014		15.52	15.52	15.52	0	+0.17(+1.11%)
Jul 02, 2014	15.23	15.38	15.21	15.35	7,524	+0.10(+0.66%)
Jul 01, 2014	14.74	15.36	14.74	15.25	12,336	+0.53(+3.60%)
Jun 30, 2014	14.46	14.84	14.46	14.72	3,418	-0.26(-1.74%)
Jun 27, 2014	14.98	15.05	14.93	14.98	5,075	-0.07(-0.47%)
Jun 26, 2014	15.11	15.11	14.95	15.05	4,573	+0.25(+1.69%)
Jun 25, 2014	14.68	14.80	14.68	14.80	4,486	+0.22(+1.51%)
Jun 24, 2014	14.85	14.85	14.55	14.58	224,403	-0.41(-2.74%)
Jun 23, 2014	15.00	15.00	14.98	14.99	1,736	+0.40(+2.74%)
Jun 20, 2014	14.94	14.95	14.59	14.59	9,986	-0.61(-4.01%)
Jun 19, 2014	14.91	15.25	14.91	15.20	13,404	-1.10(-6.75%)
Jun 18, 2014	15.80	16.30	15.70	16.30	4,272	+0.75(+4.82%)
Jun 17, 2014	14.91	15.55	14.91	15.55	5,513	-0.15(-0.96%)
Jun 16, 2014	14.75	15.80	14.75	15.70	7,695	-0.30(-1.88%)
Jun 13, 2014	14.01	16.24	14.01	16.00	11,502	+0.14(+0.88%)
Jun 12, 2014	17.76	17.76	15.22	15.86	7,560	-1.64(-9.37%)
Jun 11, 2014	17.04	17.50	16.15	17.50	5,761	-0.40(-2.23%)
Jun 10, 2014	17.49	17.90	16.16	17.90	4,327	+0.01(+0.06%)
Jun 06, 2014	17.60	17.89	16.00	17.89	7,956	+2.69(+17.70%)
Jun 05, 2014	17.95	17.95	15.11	15.20	2,827	-2.70(-15.08%)
Jun 04, 2014	15.21	17.96	15.21	17.90	2,242	+0.68(+3.95%)
Jun 03, 2014	17.22	17.22	16.10	17.22	2,718	+1.72(+11.10%)
Jun 02, 2014	14.12	18.01	14.12	15.50	13,977	-2.07(-11.78%)
May 30, 2014	18.70	18.70	14.10	17.57	4,173	-0.43(-2.39%)
May 29, 2014	18.00	18.00	17.27	18.00	2,970	+0.00(+0.00%)
May 28, 2014	18.00	18.00	18.00	18.00	1,734	+0.59(+3.39%)
May 27, 2014	17.42	17.45	16.50	17.41	4,339	+0.66(+3.94%)
May 23, 2014		16.75	16.75	16.75	0	+0.20(+1.21%)
May 22, 2014	14.95	17.20	14.95	16.55	3,701	+2.05(+14.14%)
May 21, 2014	16.00	17.20	14.50	14.50	1,224	-2.50(-14.71%)
May 20, 2014	15.60	17.00	15.60	17.00	1,493	+1.45(+9.32%)
May 19, 2014	15.80	17.18	15.55	15.55	1,219	-0.79(-4.83%)
May 16, 2014	16.70	16.70	16.00	16.34	2,368	+0.34(+2.12%)
May 15, 2014	16.00	16.95	16.00	16.00	2,155	-0.60(-3.61%)
May 14, 2014	16.15	17.40	16.15	16.60	4,224	+0.65(+4.08%)
May 13, 2014	15.95	17.80	15.95	15.95	2,610	-1.19(-6.94%)
May 12, 2014	15.50	17.14	15.50	17.14	1,561	+0.06(+0.35%)
May 09, 2014	17.08	17.08	16.17	17.08	8,324	+1.83(+12.00%)
May 08, 2014	14.74	15.25	14.74	15.25	2,301	-2.24(-12.81%)
May 07, 2014	17.49	17.49	17.49	17.49	1,067	-0.50(-2.78%)
May 06, 2014	15.51	17.99	15.51	17.99	2,481	+0.00(+0.00%)
May 05, 2014	17.12	18.49	16.98	17.99	3,440	-1.26(-6.55%)
May 02, 2014	19.49	19.49	18.25	19.25	1,447	+0.39(+2.07%)
May 01, 2014	19.02	19.02	18.65	18.86	3,595	-0.16(-0.84%)
Apr 30, 2014	20.68	20.68	18.61	19.02	10,503	-0.98(-4.90%)
Apr 29, 2014	17.16	20.00	17.16	20.00	4,175	+1.70(+9.29%)
Apr 28, 2014	18.12	18.41	18.12	18.30	3,141	+0.21(+1.16%)
Apr 25, 2014	17.81	18.09	17.81	18.09	2,564	-0.03(-0.17%)
Apr 24, 2014	18.57	18.57	17.81	18.12	4,302	-0.53(-2.84%)
Apr 23, 2014	18.78	18.78	18.63	18.65	5,168	-0.35(-1.84%)
Apr 22, 2014	19.00	19.00	18.69	19.00	1,594	+0.29(+1.55%)
Apr 21, 2014	18.51	18.73	18.45	18.71	21,230	+0.06(+0.32%)
Apr 17, 2014		18.65	18.65	18.65	0	+0.34(+1.86%)
Apr 16, 2014	18.15	18.31	18.02	18.31	5,483	+0.76(+4.33%)
Apr 15, 2014	17.73	17.73	17.20	17.55	2,599	-0.17(-0.96%)
Apr 14, 2014	18.00	18.00	17.48	17.72	23,682	-1.15(-6.09%)
Apr 11, 2014	18.81	19.08	18.81	18.87	0	-0.61(-3.13%)
Apr 10, 2014	19.65	19.65	19.31	19.48	15,750	-0.21(-1.07%)
Apr 09, 2014	19.43	19.69	19.43	19.69	27,805	+0.24(+1.23%)
Apr 08, 2014	19.27	19.54	19.19	19.45	7,155	-0.39(-1.97%)
Apr 07, 2014	19.98	19.98	19.84	19.84	3,972	-0.01(-0.05%)
Apr 04, 2014	19.57	20.00	19.49	19.85	0	+0.30(+1.53%)
Apr 03, 2014	19.64	19.65	19.50	19.55	1,362	+0.07(+0.36%)
Apr 02, 2014	19.18	19.49	19.18	19.48	4,297	-0.20(-1.02%)
Apr 01, 2014	19.32	19.68	19.32	19.68	2,041	+0.68(+3.58%)
Mar 31, 2014	19.02	19.02	18.93	19.00	4,959	+0.24(+1.28%)
Mar 28, 2014	18.79	18.79	18.76	18.76	0	+0.47(+2.57%)
Mar 27, 2014	18.00	18.31	17.99	18.29	9,780	+0.48(+2.70%)
Mar 26, 2014	18.40	18.40	17.81	17.81	4,275	+0.06(+0.34%)
Mar 25, 2014	17.95	17.95	17.28	17.75	3,176	-0.05(-0.28%)
Mar 24, 2014	17.62	17.85	17.62	17.80	6,276	-0.57(-3.10%)
Mar 21, 2014	18.55	18.67	18.37	18.37	3,235	+0.03(+0.16%)
Mar 20, 2014	18.32	18.54	18.15	18.34	3,119	-0.16(-0.86%)
Mar 19, 2014	18.68	18.68	18.32	18.50	11,520	+0.00(+0.00%)
Mar 18, 2014	18.50	18.50	18.18	18.50	1,593	+0.57(+3.18%)
Mar 17, 2014	17.71	18.05	17.71	17.93	2,673	+0.54(+3.10%)
Mar 14, 2014	17.20	17.60	17.19	17.39	0	-0.49(-2.73%)
Mar 13, 2014	18.33	18.33	17.56	17.88	4,265	-0.03(-0.17%)
Mar 12, 2014	17.91	17.91	17.72	17.91	1,319	-0.45(-2.45%)
Mar 11, 2014	18.20	18.36	18.17	18.36	16,589	-0.17(-0.92%)
Mar 10, 2014	18.64	18.64	18.32	18.53	24,069	-0.46(-2.42%)
Mar 07, 2014	18.77	19.00	18.70	18.99	0	-0.31(-1.61%)
Mar 06, 2014	19.07	19.30	18.88	19.30	3,069	+0.34(+1.79%)
Mar 05, 2014	18.65	18.96	18.65	18.96	3,468	+0.66(+3.61%)
Mar 04, 2014	18.30	18.30	18.30	18.30	2,100	+0.48(+2.69%)
Mar 03, 2014	17.50	17.82	17.41	17.82	22,824	-0.08(-0.45%)
Feb 28, 2014	17.85	17.95	17.61	17.90	0	+0.10(+0.56%)
Feb 27, 2014	17.50	17.87	17.49	17.80	4,859	+0.06(+0.34%)
Feb 26, 2014	17.67	17.74	17.67	17.74	1,186	+0.06(+0.34%)
Feb 25, 2014	17.54	17.69	17.54	17.68	1,182	-0.28(-1.56%)
Feb 24, 2014	17.85	17.96	17.66	17.96	7,718	+0.10(+0.56%)
Feb 21, 2014	17.29	17.86	17.25	17.86	0	+1.00(+5.93%)
Feb 20, 2014	16.85	16.86	16.85	16.86	682	-0.17(-1.00%)

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.