Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	16.50	16.65	16.38	16.62	1,208,880	+0.16(+1.00%)
Nov 26, 2014	16.35	16.46	16.46	16.46	2,540,650	+0.10(+0.63%)
Nov 25, 2014	15.93	16.44	15.82	16.35	6,050,900	+0.48(+3.01%)
Nov 24, 2014	15.60	15.92	15.51	15.88	2,417,046	+0.30(+1.94%)
Nov 21, 2014	15.90	15.98	15.55	15.57	4,045,825	-0.21(-1.33%)
Nov 20, 2014	15.67	15.84	15.67	15.78	1,877,954	+0.13(+0.82%)
Nov 19, 2014	15.66	15.71	15.50	15.66	1,182,992	-0.01(-0.07%)
Nov 18, 2014	15.59	15.76	15.58	15.67	1,508,615	+0.08(+0.49%)
Nov 17, 2014	15.27	15.59	15.22	15.59	2,054,858	+0.28(+1.81%)
Nov 14, 2014	15.31	15.39	15.23	15.31	1,278,682	+0.02(+0.13%)
Nov 13, 2014	15.23	15.36	15.16	15.29	1,503,948	+0.05(+0.30%)
Nov 12, 2014	14.79	15.26	14.70	15.25	2,594,153	+0.43(+2.87%)
Nov 11, 2014	15.01	15.06	14.73	14.82	3,111,016	-0.15(-1.03%)
Nov 10, 2014	14.93	15.03	14.90	14.97	1,603,769	+0.02(+0.14%)
Nov 07, 2014	15.36	15.37	14.88	14.95	2,473,244	-0.17(-1.15%)
Nov 06, 2014	15.31	15.31	15.10	15.13	1,886,085	-0.21(-1.37%)
Nov 05, 2014	15.13	15.44	15.12	15.34	2,732,092	+0.22(+1.43%)
Nov 04, 2014	15.28	15.39	15.09	15.12	2,956,987	-0.16(-1.07%)
Nov 03, 2014	15.13	15.37	15.11	15.29	2,969,644	-0.02(-0.13%)
Oct 31, 2014	15.09	15.35	15.07	15.31	3,448,666	+0.36(+2.40%)
Oct 30, 2014	14.98	15.11	14.60	14.95	4,476,236	-0.12(-0.78%)
Oct 29, 2014	15.06	15.29	14.95	15.07	2,943,941	+0.01(+0.03%)
Oct 28, 2014	15.19	15.30	15.01	15.06	2,517,643	-0.04(-0.27%)
Oct 27, 2014	15.00	15.13	15.04	15.10	1,273,327	+0.07(+0.44%)
Oct 24, 2014	14.88	15.11	14.83	15.04	1,610,005	+0.17(+1.14%)
Oct 23, 2014	14.78	15.03	14.78	14.87	2,806,242	+0.19(+1.33%)
Oct 22, 2014	14.77	14.91	14.65	14.67	2,879,672	-0.08(-0.52%)
Oct 21, 2014	14.55	14.79	14.49	14.75	3,218,440	+0.23(+1.59%)
Oct 20, 2014	14.30	14.55	14.15	14.52	4,793,450	+0.13(+0.93%)
Oct 17, 2014	14.11	14.49	14.08	14.38	3,818,012	+0.36(+2.56%)
Oct 16, 2014	13.69	14.12	13.59	14.02	3,912,802	+0.18(+1.33%)
Oct 15, 2014	13.30	13.95	13.16	13.84	6,810,673	+0.37(+2.78%)
Oct 14, 2014	13.48	13.63	13.35	13.47	2,968,554	+0.02(+0.15%)
Oct 13, 2014	13.69	13.81	13.43	13.45	2,676,613	-0.24(-1.72%)
Oct 10, 2014	13.68	13.80	13.63	13.68	1,795,851	-0.01(-0.08%)
Oct 09, 2014	14.06	14.08	13.69	13.69	2,453,391	-0.38(-2.70%)
Oct 08, 2014	13.80	14.10	13.75	14.07	1,582,242	+0.24(+1.74%)
Oct 07, 2014	14.08	14.10	13.82	13.83	2,108,334	-0.30(-2.14%)
Oct 06, 2014	14.14	14.16	14.03	14.13	1,980,594	+0.03(+0.22%)
Oct 03, 2014	14.16	14.22	14.10	14.10	1,868,920	+0.02(+0.11%)
Oct 02, 2014	14.11	14.18	14.01	14.09	3,159,443	-0.05(-0.36%)
Oct 01, 2014	14.22	14.24	14.11	14.14	3,968,110	-0.09(-0.65%)
Sep 30, 2014	14.26	14.31	14.15	14.23	2,457,021	-0.06(-0.43%)
Sep 29, 2014	14.43	14.43	14.26	14.29	1,785,788	-0.19(-1.35%)
Sep 26, 2014	14.39	14.54	14.37	14.49	2,010,453	+0.09(+0.64%)
Sep 25, 2014	14.41	14.44	14.24	14.39	3,325,113	-0.04(-0.28%)
Sep 24, 2014	14.02	14.49	13.86	14.44	4,716,394	+0.50(+3.61%)
Sep 23, 2014	14.12	14.15	13.93	13.93	3,439,983	-0.20(-1.42%)
Sep 22, 2014	14.25	14.29	14.06	14.13	3,247,178	-0.12(-0.83%)
Sep 19, 2014	14.42	14.42	14.22	14.25	5,720,196	-0.18(-1.28%)
Sep 18, 2014	14.44	14.59	14.39	14.44	2,807,400	+0.02(+0.11%)
Sep 17, 2014	14.30	14.57	14.30	14.42	2,750,243	+0.12(+0.86%)
Sep 16, 2014	14.26	14.37	14.26	14.30	1,780,024	+0.01(+0.07%)
Sep 15, 2014	14.23	14.34	14.12	14.29	2,480,412	+0.05(+0.36%)
Sep 12, 2014	14.43	14.48	14.21	14.24	2,255,734	-0.22(-1.49%)
Sep 11, 2014	14.49	14.49	14.36	14.45	2,226,212	-0.05(-0.32%)
Sep 10, 2014	14.27	14.54	14.24	14.50	5,050,806	+0.23(+1.62%)
Sep 09, 2014	14.27	14.30	14.09	14.27	2,517,434	+0.03(+0.18%)
Sep 08, 2014	14.11	14.29	14.09	14.24	7,330,371	+0.09(+0.65%)
Sep 05, 2014	14.10	14.21	14.03	14.15	2,326,425	+0.02(+0.15%)
Sep 04, 2014	14.29	14.34	14.11	14.13	2,223,645	-0.17(-1.18%)
Sep 03, 2014	14.45	14.50	14.26	14.30	2,411,648	-0.14(-0.96%)
Sep 02, 2014	14.48	14.57	14.41	14.44	2,863,823	-0.09(-0.60%)
Aug 29, 2014	14.55	14.52	14.52	14.52	3,163,677	+0.02(+0.14%)
Aug 28, 2014	14.33	14.58	14.18	14.50	4,678,348	+0.02(+0.14%)
Aug 27, 2014	14.62	14.72	14.44	14.48	2,459,843	-0.09(-0.60%)
Aug 26, 2014	14.60	14.61	14.48	14.57	2,124,824	+0.01(+0.04%)
Aug 25, 2014	14.65	14.81	14.47	14.56	4,569,932	+0.00(+0.00%)
Aug 22, 2014	14.39	14.61	14.38	14.56	4,052,075	+0.15(+1.07%)
Aug 21, 2014	14.42	14.57	14.39	14.41	2,912,447	-0.02(-0.11%)
Aug 20, 2014	14.36	14.48	14.36	14.43	1,612,495	+0.02(+0.11%)
Aug 19, 2014	14.41	14.47	14.40	14.41	1,769,708	-0.01(-0.04%)
Aug 18, 2014	14.50	14.60	14.36	14.41	2,773,722	-0.06(-0.39%)
Aug 15, 2014	14.40	14.50	14.34	14.47	1,382,986	+0.11(+0.75%)
Aug 14, 2014	14.37	14.45	14.33	14.36	779,788	+0.01(+0.07%)
Aug 13, 2014	14.33	14.33	14.30	14.35	1,489,702	+0.04(+0.25%)
Aug 12, 2014	14.36	14.46	14.31	14.32	2,039,395	-0.06(-0.43%)
Aug 11, 2014	14.33	14.49	14.33	14.38	1,717,528	+0.01(+0.07%)
Aug 08, 2014	14.47	14.47	14.31	14.37	2,987,464	-0.11(-0.74%)
Aug 07, 2014	14.45	14.57	14.41	14.48	3,552,315	+0.05(+0.32%)
Aug 06, 2014	14.33	14.46	14.30	14.43	3,250,543	+0.04(+0.28%)
Aug 05, 2014	14.36	14.57	14.25	14.39	4,208,818	+0.07(+0.47%)
Aug 04, 2014	14.30	14.36	14.17	14.32	2,948,343	+0.08(+0.54%)
Aug 01, 2014	13.85	14.33	13.85	14.25	5,085,688	+0.34(+2.43%)
Jul 31, 2014	13.59	14.00	13.49	13.91	8,890,410	+0.27(+1.96%)
Jul 30, 2014	13.72	13.79	13.52	13.64	3,854,234	-0.12(-0.86%)
Jul 29, 2014	13.90	14.00	13.76	13.76	3,634,597	-0.20(-1.43%)
Jul 28, 2014	14.15	14.18	13.91	13.96	1,959,365	-0.23(-1.59%)
Jul 25, 2014	14.09	14.29	14.06	14.18	1,847,775	+0.04(+0.25%)
Jul 24, 2014	14.34	14.41	14.11	14.15	3,143,579	-0.19(-1.36%)
Jul 23, 2014	14.30	14.44	14.20	14.34	3,323,472	+0.04(+0.25%)
Jul 22, 2014	14.31	14.38	14.14	14.31	3,306,178	+0.08(+0.54%)
Jul 21, 2014	14.27	14.30	14.05	14.23	2,789,654	+0.18(+1.28%)
Jul 18, 2014	13.85	14.09	13.85	14.05	3,705,201	+0.23(+1.67%)
Jul 17, 2014	13.90	14.07	13.79	13.82	1,931,344	-0.19(-1.39%)
Jul 16, 2014	14.07	14.07	13.77	14.01	3,341,702	+0.01(+0.07%)
Jul 15, 2014	14.11	14.17	13.97	14.00	4,200,215	-0.09(-0.62%)
Jul 14, 2014	14.17	14.37	14.07	14.09	4,004,523	-0.02(-0.15%)
Jul 11, 2014	14.13	14.17	13.91	14.11	3,695,635	-0.04(-0.29%)
Jul 10, 2014	13.99	14.20	13.97	14.15	5,393,440	+0.02(+0.15%)
Jul 09, 2014	14.13	14.28	14.06	14.13	3,586,576	-0.02(-0.14%)
Jul 08, 2014	14.25	14.29	14.02	14.15	4,435,835	-0.18(-1.29%)
Jul 07, 2014	14.56	14.60	14.20	14.34	6,583,101	-0.25(-1.69%)
Jul 03, 2014	14.61	14.58	14.58	14.58	4,609,156	-0.06(-0.39%)
Jul 02, 2014	14.64	14.80	14.53	14.64	5,651,291	-0.03(-0.18%)
Jul 01, 2014	14.13	14.83	14.07	14.67	13,415,743	+3.14(+27.25%)
Jun 30, 2014	11.60	12.02	11.53	11.53	735,079	-0.10(-0.83%)
Jun 27, 2014	11.55	11.66	11.39	11.62	449,604	+0.15(+1.32%)
Jun 26, 2014	11.51	11.64	11.41	11.47	46,868	+0.01(+0.07%)
Jun 25, 2014	11.45	11.64	11.36	11.46	146,468	-0.11(-0.95%)
Jun 24, 2014	11.66	11.90	11.55	11.57	336,914	-0.09(-0.80%)

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.