Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	13.90	13.91	13.91	13.91	49,693	-0.01(-0.06%)
Dec 30, 2014	14.17	14.20	13.89	13.91	47,669	-0.27(-1.91%)
Dec 29, 2014	14.34	14.54	14.14	14.18	107,489	-0.24(-1.66%)
Dec 26, 2014	14.10	14.85	13.96	14.42	141,756	+0.41(+2.96%)
Dec 24, 2014	14.26	14.01	14.01	14.01	102,398	-0.14(-0.96%)
Dec 23, 2014	14.41	15.01	14.09	14.14	290,336	+0.03(+0.23%)
Dec 22, 2014	14.09	14.48	13.78	14.11	113,417	+0.08(+0.57%)
Dec 19, 2014	13.52	14.22	13.40	14.03	320,625	+0.57(+4.26%)
Dec 18, 2014	13.35	13.57	13.21	13.46	299,826	+0.23(+1.75%)
Dec 17, 2014	12.87	13.35	12.52	13.23	404,627	+0.31(+2.41%)
Dec 16, 2014	12.57	13.13	12.54	12.92	350,359	+0.38(+3.05%)
Dec 15, 2014	12.46	12.67	12.27	12.54	95,068	+0.18(+1.42%)
Dec 12, 2014	12.61	12.85	12.31	12.36	153,358	-0.45(-3.54%)
Dec 11, 2014	12.09	13.03	12.06	12.81	553,461	+0.74(+6.14%)
Dec 10, 2014	12.30	12.32	11.97	12.07	143,245	-0.33(-2.70%)
Dec 09, 2014	11.95	12.43	11.95	12.41	79,946	+0.38(+3.18%)
Dec 08, 2014	12.47	12.53	11.95	12.03	90,753	-0.47(-3.76%)
Dec 05, 2014	12.48	13.01	12.45	12.50	158,734	-0.01(-0.06%)
Dec 04, 2014	12.58	12.73	12.30	12.50	75,088	-0.14(-1.13%)
Dec 03, 2014	12.35	12.69	12.35	12.65	104,293	+0.30(+2.45%)
Dec 02, 2014	12.06	12.57	11.96	12.34	105,560	+0.27(+2.24%)
Dec 01, 2014	12.40	12.63	12.07	12.07	179,661	-0.17(-1.37%)
Nov 28, 2014	12.57	12.57	12.21	12.24	54,093	-0.41(-3.27%)
Nov 26, 2014	12.73	12.65	12.65	12.65	79,308	+0.00(+0.00%)
Nov 25, 2014	12.43	12.70	12.38	12.65	172,251	+0.22(+1.80%)
Nov 24, 2014	12.76	12.76	12.42	12.43	91,002	-0.34(-2.68%)
Nov 21, 2014	12.73	13.04	12.47	12.77	331,999	+0.24(+1.91%)
Nov 20, 2014	12.40	12.57	12.33	12.54	125,602	+0.14(+1.09%)
Nov 19, 2014	12.13	12.54	12.11	12.40	202,032	+0.15(+1.24%)
Nov 18, 2014	12.19	12.46	12.03	12.25	422,134	+0.65(+5.64%)
Nov 17, 2014	10.86	11.83	10.83	11.59	392,293	+0.69(+6.28%)
Nov 14, 2014	10.49	11.04	9.499	10.91	1,262,030	-0.04(-0.36%)
Nov 13, 2014	10.77	11.14	10.76	10.95	172,978	+0.15(+1.40%)
Nov 12, 2014	10.81	10.87	10.72	10.80	370,609	+0.00(+0.00%)
Nov 11, 2014	10.90	10.97	10.73	10.80	107,144	-0.08(-0.73%)
Nov 10, 2014	11.14	11.16	10.83	10.88	106,692	-0.26(-2.29%)
Nov 07, 2014	10.93	11.19	10.93	11.13	170,922	+0.23(+2.12%)
Nov 06, 2014	10.98	11.04	10.79	10.90	175,617	-0.09(-0.80%)
Nov 05, 2014	11.53	11.53	10.98	10.99	145,931	-0.41(-3.57%)
Nov 04, 2014	11.50	11.67	11.28	11.40	181,481	-0.16(-1.38%)
Nov 03, 2014	11.48	11.67	11.48	11.55	118,251	+0.04(+0.35%)
Oct 31, 2014	11.55	11.77	11.45	11.52	190,953	+0.12(+1.05%)
Oct 30, 2014	11.36	11.47	11.28	11.40	130,932	+0.04(+0.35%)
Oct 29, 2014	11.20	11.47	11.20	11.36	240,322	+0.16(+1.42%)
Oct 28, 2014	11.29	11.40	11.14	11.20	291,051	-0.02(-0.14%)
Oct 27, 2014	11.36	11.37	11.36	11.21	355,039	-0.14(-1.26%)
Oct 24, 2014	11.37	11.49	11.28	11.36	293,622	-0.03(-0.28%)
Oct 23, 2014	11.38	11.52	11.30	11.39	159,178	+0.11(+0.99%)
Oct 22, 2014	11.32	11.48	11.23	11.28	261,594	-0.05(-0.42%)
Oct 21, 2014	11.12	11.39	11.04	11.32	231,117	+0.30(+2.75%)
Oct 20, 2014	11.00	11.16	10.95	11.02	309,485	-0.02(-0.22%)
Oct 17, 2014	11.04	11.10	10.89	11.04	342,140	+0.13(+1.17%)
Oct 16, 2014	10.73	10.92	10.63	10.92	200,401	+0.06(+0.59%)
Oct 15, 2014	10.96	10.99	10.73	10.85	196,542	-0.29(-2.58%)
Oct 14, 2014	11.44	11.48	11.14	11.14	378,447	-0.18(-1.55%)
Oct 13, 2014	11.48	11.57	11.29	11.32	164,343	-0.13(-1.11%)
Oct 10, 2014	11.71	11.79	11.40	11.44	90,878	-0.32(-2.71%)
Oct 09, 2014	12.04	12.13	11.71	11.76	315,282	-0.35(-2.90%)
Oct 08, 2014	11.95	12.13	11.66	12.11	300,983	+0.19(+1.60%)
Oct 07, 2014	12.12	12.12	11.91	11.92	177,522	-0.25(-2.03%)
Oct 06, 2014	11.81	12.34	11.59	12.17	382,256	+0.53(+4.59%)
Oct 03, 2014	11.55	11.75	11.38	11.63	596,851	+0.14(+1.25%)
Oct 02, 2014	11.67	11.67	11.09	11.49	411,211	-0.17(-1.44%)
Oct 01, 2014	12.59	12.59	11.24	11.66	471,281	-0.88(-6.99%)
Sep 30, 2014	13.17	13.38	12.38	12.54	1,238,922	-0.75(-5.64%)
Sep 29, 2014	13.42	13.54	13.15	13.28	260,874	-0.24(-1.77%)
Sep 26, 2014	13.55	13.61	13.43	13.52	158,559	+0.03(+0.24%)
Sep 25, 2014	13.93	13.94	13.39	13.49	161,669	-0.45(-3.26%)
Sep 24, 2014	13.67	14.03	13.63	13.95	86,487	+0.24(+1.74%)
Sep 23, 2014	13.78	13.80	13.62	13.71	167,229	-0.10(-0.75%)
Sep 22, 2014	14.03	14.10	13.75	13.81	127,319	-0.17(-1.20%)
Sep 19, 2014	14.26	14.38	13.99	13.98	396,677	-0.22(-1.52%)
Sep 18, 2014	13.98	14.34	13.87	14.19	174,880	+0.27(+1.95%)
Sep 17, 2014	13.95	14.03	13.81	13.92	143,809	+0.04(+0.29%)
Sep 16, 2014	13.79	14.00	13.79	13.88	208,603	+0.07(+0.52%)
Sep 15, 2014	13.95	13.99	13.75	13.81	132,470	-0.19(-1.37%)
Sep 12, 2014	14.04	14.34	13.90	14.00	275,581	-0.13(-0.90%)
Sep 11, 2014	14.38	14.45	13.73	14.13	340,072	-0.39(-2.69%)
Sep 10, 2014	14.85	14.85	14.48	14.52	225,604	-0.40(-2.67%)
Sep 09, 2014	14.82	15.14	14.71	14.92	108,772	+0.09(+0.59%)
Sep 08, 2014	14.94	14.96	14.59	14.83	147,148	-0.22(-1.48%)
Sep 05, 2014	15.10	15.22	14.86	15.05	164,520	-0.11(-0.74%)
Sep 04, 2014	15.41	15.55	15.11	15.16	96,178	-0.27(-1.76%)
Sep 03, 2014	15.54	15.62	15.21	15.44	53,144	-0.02(-0.15%)
Sep 02, 2014	15.67	15.67	15.41	15.46	89,810	-0.21(-1.32%)
Aug 29, 2014	15.66	15.67	15.67	15.67	52,956	+0.02(+0.10%)
Aug 28, 2014	15.62	15.74	15.62	15.65	152,457	+0.03(+0.20%)
Aug 27, 2014	15.71	15.78	15.54	15.62	248,125	-0.11(-0.71%)
Aug 26, 2014	15.94	15.94	15.65	15.73	149,757	-0.13(-0.80%)
Aug 25, 2014	15.91	15.98	15.82	15.86	29,088	+0.09(+0.56%)
Aug 22, 2014	15.78	15.87	15.68	15.77	118,048	+0.02(+0.10%)
Aug 21, 2014	15.78	15.86	15.43	15.75	204,616	-0.04(-0.25%)
Aug 20, 2014	15.99	15.88	15.67	15.79	219,939	-0.09(-0.55%)
Aug 19, 2014	15.94	15.94	15.75	15.88	102,502	+0.07(+0.45%)
Aug 18, 2014	15.48	16.02	15.37	15.81	79,831	+0.53(+3.44%)
Aug 15, 2014	15.53	16.14	15.20	15.28	104,131	-0.11(-0.72%)
Aug 14, 2014	14.92	15.48	14.80	15.40	118,345	+0.51(+3.43%)
Aug 13, 2014	14.48	15.08	14.46	14.89	129,441	+0.42(+2.92%)
Aug 12, 2014	14.16	14.49	13.95	14.46	134,674	+0.22(+1.57%)
Aug 11, 2014	14.10	14.49	13.97	14.24	46,106	+0.07(+0.51%)
Aug 08, 2014	13.47	14.25	13.40	14.17	22,310	+0.67(+4.96%)
Aug 07, 2014	13.04	13.89	13.04	13.50	135,770	+0.33(+2.54%)
Aug 06, 2014	13.25	13.29	12.73	13.16	615,761	-0.02(-0.12%)
Aug 05, 2014	13.26	13.38	12.93	13.18	205,526	-0.11(-0.84%)
Aug 04, 2014	13.32	13.46	12.95	13.29	107,290	-0.05(-0.36%)
Aug 01, 2014	13.18	13.48	12.96	13.34	110,569	+0.06(+0.42%)
Jul 31, 2014	12.93	13.63	12.83	13.28	97,465	+0.15(+1.15%)
Jul 30, 2014	13.60	13.87	12.48	13.13	372,757	-0.44(-3.23%)
Jul 29, 2014	14.34	14.53	13.55	13.57	285,809	-0.73(-5.07%)
Jul 28, 2014	15.09	15.09	14.03	14.30	116,144	-0.64(-4.27%)
Jul 25, 2014	15.05	15.38	14.91	14.93	155,545	-0.10(-0.69%)
Jul 24, 2014	15.02	15.34	14.87	15.04	379,810	+0.06(+0.37%)
Jul 23, 2014	15.82	15.87	14.69	14.98	664,215	-0.82(-5.19%)
Jul 22, 2014	15.86	16.13	15.35	15.80	588,326	+0.00(+0.00%)
Jul 21, 2014	15.94	16.18	15.74	15.80	132,005	-0.10(-0.65%)
Jul 18, 2014	15.70	16.18	15.70	15.91	58,408	+0.19(+1.22%)
Jul 17, 2014	15.58	16.10	15.58	15.71	166,368	+0.10(+0.66%)
Jul 16, 2014	15.94	17.08	15.59	15.61	158,587	-0.29(-1.80%)
Jul 15, 2014	16.26	17.05	15.83	15.90	134,208	-0.41(-2.49%)
Jul 14, 2014	16.89	16.89	16.11	16.30	151,641	-0.61(-3.63%)
Jul 11, 2014	17.06	17.13	16.85	16.92	168,064	-0.03(-0.19%)
Jul 10, 2014	16.62	17.17	16.44	16.95	115,084	+0.06(+0.33%)
Jul 09, 2014	16.36	17.36	16.36	16.89	125,265	+0.51(+3.11%)
Jul 08, 2014	16.34	16.72	16.09	16.38	101,161	-0.09(-0.53%)
Jul 07, 2014	16.69	16.69	16.29	16.47	97,190	-0.11(-0.67%)
Jul 03, 2014	16.50	16.58	16.58	16.58	41,662	+0.06(+0.39%)
Jul 02, 2014	16.34	16.73	16.11	16.52	374,190	+0.24(+1.47%)
Jul 01, 2014	16.62	16.73	16.18	16.28	231,661	-0.29(-1.78%)
Jun 30, 2014	17.21	17.67	16.26	16.58	397,074	-0.71(-4.10%)
Jun 27, 2014	17.36	17.52	16.77	17.28	242,500	-0.33(-1.86%)
Jun 26, 2014	17.71	17.92	17.05	17.61	214,526	-0.24(-1.34%)
Jun 25, 2014	17.60	18.28	17.13	17.85	146,874	+0.17(+0.95%)
Jun 24, 2014	17.43	18.02	17.43	17.68	104,693	+0.18(+1.05%)
Jun 23, 2014	18.03	18.32	17.47	17.50	198,283	-0.39(-2.18%)
Jun 20, 2014	17.53	18.04	17.48	17.89	410,219	+0.33(+1.91%)
Jun 19, 2014	17.30	18.00	16.97	17.56	550,266	+0.19(+1.10%)
Jun 18, 2014	16.93	18.19	16.79	17.36	649,103	+0.43(+2.54%)
Jun 17, 2014	16.13	17.48	16.13	16.93	672,743	+0.78(+4.83%)
Jun 16, 2014	15.94	16.39	15.94	16.15	308,180	+0.06(+0.35%)
Jun 13, 2014	16.14	16.23	15.94	16.10	684,982	-0.04(-0.25%)

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.