Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	13.52	13.65	13.13	13.24	171,595	-0.25(-1.89%)
Sep 29, 2014	13.44	13.56	13.44	13.49	45,723	+0.01(+0.07%)
Sep 26, 2014	13.07	13.65	13.07	13.48	47,182	+0.49(+3.77%)
Sep 25, 2014	13.10	13.13	12.96	12.99	50,436	-0.12(-0.93%)
Sep 24, 2014	13.00	13.15	12.97	13.12	37,186	+0.16(+1.24%)
Sep 23, 2014	12.94	13.14	12.85	12.96	183,687	-0.02(-0.15%)
Sep 22, 2014	13.62	13.62	12.83	12.97	82,108	-0.65(-4.77%)
Sep 19, 2014	13.60	13.71	13.47	13.62	103,601	+0.10(+0.77%)
Sep 18, 2014	13.43	13.54	13.24	13.52	38,974	+0.10(+0.77%)
Sep 17, 2014	13.20	13.53	13.08	13.42	132,321	+0.21(+1.57%)
Sep 16, 2014	13.33	13.41	13.11	13.21	80,098	-0.19(-1.41%)
Sep 15, 2014	13.72	13.72	13.25	13.40	90,252	-0.32(-2.33%)
Sep 12, 2014	13.70	13.78	13.47	13.72	108,786	+0.07(+0.48%)
Sep 11, 2014	13.18	13.74	13.13	13.65	93,455	+0.34(+2.55%)
Sep 10, 2014	13.26	13.54	13.19	13.31	134,567	+0.12(+0.93%)
Sep 09, 2014	13.22	13.27	13.03	13.19	65,376	-0.05(-0.36%)
Sep 08, 2014	13.24	13.30	13.13	13.24	54,898	+0.05(+0.36%)
Sep 05, 2014	13.24	13.33	13.10	13.19	73,443	-0.05(-0.36%)
Sep 04, 2014	13.29	13.40	13.17	13.24	155,080	+0.01(+0.07%)
Sep 03, 2014	13.02	13.24	12.97	13.23	136,864	+0.25(+1.96%)
Sep 02, 2014	12.68	13.01	12.60	12.97	208,294	+0.38(+2.99%)
Aug 29, 2014	12.68	12.60	12.60	12.60	72,700	-0.08(-0.67%)
Aug 28, 2014	12.70	12.84	12.59	12.68	56,154	-0.10(-0.81%)
Aug 27, 2014	12.50	12.91	12.50	12.79	93,861	+0.39(+3.12%)
Aug 26, 2014	12.60	12.48	12.36	12.40	43,870	-0.08(-0.68%)
Aug 25, 2014	12.48	12.76	12.46	12.48	107,917	+0.02(+0.15%)
Aug 22, 2014	12.28	12.47	12.17	12.47	185,559	+0.21(+1.69%)
Aug 21, 2014	11.98	12.26	11.86	12.26	170,278	+0.26(+2.20%)
Aug 20, 2014	11.99	12.18	11.96	11.99	287,472	-0.02(-0.16%)
Aug 19, 2014	11.91	12.33	11.85	12.01	330,166	+0.14(+1.19%)
Aug 18, 2014	11.31	11.87	11.31	11.87	127,010	+0.62(+5.53%)
Aug 15, 2014	11.18	11.32	11.08	11.25	111,402	+0.15(+1.36%)
Aug 14, 2014	11.02	11.33	11.00	11.10	297,243	+0.08(+0.77%)
Aug 13, 2014	11.01	11.37	10.96	11.01	286,084	+0.01(+0.09%)
Aug 12, 2014	11.21	11.21	10.86	11.01	415,449	-0.07(-0.60%)
Aug 11, 2014	10.95	11.30	10.88	11.07	143,680	+0.14(+1.29%)
Aug 08, 2014	10.86	11.01	10.81	10.93	57,178	+0.10(+0.96%)
Aug 07, 2014	10.76	11.26	10.55	10.83	148,377	+0.21(+1.95%)
Aug 06, 2014	10.83	10.97	10.56	10.62	208,241	-0.25(-2.34%)
Aug 05, 2014	10.48	10.89	10.48	10.87	109,727	+0.38(+3.59%)
Aug 04, 2014	10.53	10.54	10.32	10.50	52,969	+0.04(+0.36%)
Aug 01, 2014	10.45	10.54	10.40	10.46	117,476	+0.02(+0.18%)
Jul 31, 2014	10.75	10.75	10.19	10.44	149,325	-0.41(-3.74%)
Jul 30, 2014	10.91	11.08	10.74	10.85	94,218	+0.03(+0.26%)
Jul 29, 2014	11.04	11.04	10.69	10.82	445,907	-0.25(-2.30%)
Jul 28, 2014	11.21	11.22	10.98	11.07	200,927	-0.18(-1.59%)
Jul 25, 2014	11.36	11.42	11.16	11.25	70,203	-0.19(-1.65%)
Jul 24, 2014	11.46	11.59	11.32	11.44	76,884	+0.00(+0.00%)
Jul 23, 2014	11.43	11.51	11.28	11.44	60,733	+0.00(+0.00%)
Jul 22, 2014	11.53	11.60	11.34	11.44	53,287	+0.00(+0.00%)
Jul 21, 2014	11.47	11.52	11.33	11.44	88,818	-0.06(-0.49%)
Jul 18, 2014	11.44	11.51	11.32	11.50	90,126	+0.02(+0.16%)
Jul 17, 2014	11.43	11.55	11.34	11.48	145,972	-0.07(-0.57%)
Jul 16, 2014	11.45	11.62	11.37	11.54	74,595	+0.16(+1.41%)
Jul 15, 2014	11.62	11.63	11.29	11.38	202,710	-0.21(-1.79%)
Jul 14, 2014	11.50	11.64	11.34	11.59	168,676	+0.22(+1.91%)
Jul 11, 2014	11.56	11.62	11.31	11.37	119,028	-0.18(-1.55%)
Jul 10, 2014	11.54	11.61	11.41	11.55	217,789	-0.13(-1.13%)
Jul 09, 2014	11.64	11.75	11.55	11.68	173,816	+0.05(+0.40%)
Jul 08, 2014	11.65	11.66	11.51	11.64	103,222	-0.04(-0.32%)
Jul 07, 2014	11.71	11.81	11.60	11.67	106,115	-0.08(-0.64%)
Jul 03, 2014	11.74	11.75	11.75	11.75	46,910	+0.01(+0.08%)
Jul 02, 2014	11.65	11.86	11.64	11.74	59,645	+0.06(+0.48%)
Jul 01, 2014	11.60	11.83	11.56	11.68	153,060	+0.14(+1.22%)
Jun 30, 2014	11.35	11.66	11.24	11.54	154,253	+0.19(+1.66%)
Jun 27, 2014	11.17	11.35	11.17	11.35	178,366	+0.08(+0.75%)
Jun 26, 2014	11.16	11.49	11.14	11.27	150,821	+0.12(+1.10%)
Jun 25, 2014	11.21	11.30	11.07	11.15	172,356	-0.11(-1.00%)
Jun 24, 2014	11.34	11.52	11.09	11.26	294,392	-0.14(-1.24%)
Jun 23, 2014	11.65	11.68	11.31	11.40	294,136	-0.18(-1.55%)
Jun 20, 2014	11.83	12.05	11.53	11.58	692,281	-0.34(-2.85%)
Jun 19, 2014	12.03	12.14	11.88	11.92	173,633	-0.11(-0.94%)
Jun 18, 2014	11.90	12.25	11.84	12.03	182,358	+0.08(+0.63%)
Jun 17, 2014	12.16	12.27	11.82	11.96	332,421	-0.28(-2.31%)
Jun 16, 2014	12.02	12.29	11.88	12.24	282,985	+0.24(+2.04%)
Jun 13, 2014	12.29	12.29	11.94	11.99	269,064	-0.21(-1.70%)
Jun 12, 2014	11.73	12.55	11.73	12.20	3,323,073	-0.14(-1.14%)
Jun 11, 2014	12.12	12.59	12.00	12.34	462,150	+0.02(+0.15%)
Jun 10, 2014	12.05	12.36	11.67	12.32	458,245	-0.43(-3.40%)
Jun 06, 2014	12.90	12.90	12.34	12.76	36,527	-0.06(-0.44%)
Jun 05, 2014	12.76	12.99	12.74	12.81	57,750	+0.04(+0.30%)
Jun 04, 2014	12.70	12.89	12.60	12.78	33,473	+0.08(+0.59%)
Jun 03, 2014	12.61	12.81	12.53	12.70	41,482	-0.02(-0.15%)
Jun 02, 2014	12.89	12.91	12.58	12.72	124,093	-0.06(-0.44%)
May 30, 2014	12.72	12.84	12.72	12.78	30,588	-0.02(-0.15%)
May 29, 2014	12.84	12.86	12.76	12.80	13,392	+0.04(+0.30%)
May 28, 2014	12.93	12.93	12.74	12.76	17,121	-0.13(-1.02%)
May 27, 2014	13.00	13.08	12.83	12.89	65,081	+0.03(+0.22%)
May 23, 2014	13.14	12.86	12.86	12.86	110,907	-0.28(-2.15%)
May 22, 2014	13.06	13.25	13.02	13.14	39,306	+0.08(+0.65%)
May 21, 2014	12.70	13.11	12.60	13.06	33,756	+0.40(+3.13%)
May 20, 2014	12.45	12.78	12.38	12.66	97,543	+0.20(+1.59%)
May 19, 2014	12.46	12.52	12.32	12.47	106,578	-0.01(-0.08%)
May 16, 2014	12.41	12.81	12.41	12.48	57,203	+0.13(+1.07%)
May 15, 2014	12.45	12.47	12.22	12.34	75,405	-0.20(-1.58%)
May 14, 2014	12.91	13.11	12.53	12.54	63,038	-0.41(-3.20%)
May 13, 2014	12.72	13.46	12.41	12.96	238,824	+0.97(+8.10%)
May 12, 2014	12.47	12.48	11.82	11.99	57,378	-0.36(-2.90%)
May 09, 2014	12.31	12.41	12.26	12.34	33,661	-0.03(-0.23%)
May 08, 2014	12.25	12.46	12.25	12.37	25,983	+0.04(+0.31%)
May 07, 2014	12.49	12.58	12.17	12.33	26,907	-0.20(-1.58%)
May 06, 2014	13.10	13.10	12.48	12.53	21,572	-0.57(-4.32%)
May 05, 2014	13.13	13.29	13.04	13.10	36,977	-0.08(-0.57%)
May 02, 2014	12.88	13.23	12.78	13.17	33,322	+0.31(+2.42%)
May 01, 2014	13.12	13.12	12.57	12.86	39,630	-0.25(-1.87%)
Apr 30, 2014	13.15	13.21	13.01	13.11	30,336	-0.12(-0.93%)
Apr 29, 2014	13.33	13.33	13.14	13.23	30,780	+0.03(+0.21%)
Apr 28, 2014	13.58	13.58	13.14	13.20	60,677	-0.33(-2.44%)
Apr 25, 2014	13.66	13.82	13.47	13.53	61,613	-0.23(-1.64%)
Apr 24, 2014	13.52	13.86	13.46	13.76	49,294	+0.27(+2.03%)
Apr 23, 2014	13.62	13.62	13.36	13.48	25,923	-0.11(-0.83%)
Apr 22, 2014	13.01	13.66	12.99	13.60	30,227	+0.63(+4.87%)
Apr 21, 2014	12.32	12.97	12.14	12.97	23,774	+0.67(+5.44%)
Apr 17, 2014	12.35	12.30	12.30	12.30	59,327	-0.06(-0.46%)
Apr 16, 2014	12.42	12.42	12.15	12.35	54,336	+0.08(+0.69%)
Apr 15, 2014	12.61	12.71	12.24	12.27	65,693	-0.23(-1.81%)
Apr 14, 2014	12.61	12.62	12.41	12.49	25,949	+0.01(+0.08%)
Apr 11, 2014	12.48	12.56	12.48	12.48	97,916	-0.02(-0.15%)
Apr 10, 2014	12.44	12.66	12.44	12.50	177,210	+0.03(+0.23%)
Apr 09, 2014	12.26	12.61	12.26	12.48	184,673	+0.28(+2.32%)
Apr 08, 2014	12.27	12.53	12.15	12.19	119,615	-0.06(-0.46%)
Apr 07, 2014	12.86	12.95	12.18	12.25	59,193	-0.66(-5.11%)
Apr 04, 2014	13.66	13.66	12.86	12.91	443,530	-0.73(-5.39%)
Apr 03, 2014	13.08	13.79	13.07	13.64	118,140	+0.55(+4.17%)
Apr 02, 2014	13.35	13.40	13.05	13.10	58,422	-0.26(-1.97%)
Apr 01, 2014	13.14	13.49	13.05	13.36	92,110	+0.22(+1.65%)
Mar 31, 2014	12.43	13.50	12.33	13.14	842,481	+0.79(+6.41%)
Mar 28, 2014	12.09	12.67	11.34	12.35	176,640	+0.38(+3.15%)
Mar 27, 2014	12.06	12.36	11.97	11.98	134,791	-0.14(-1.17%)
Mar 26, 2014	13.46	13.47	11.82	12.12	205,516	-0.59(-4.67%)
Mar 25, 2014	12.96	13.58	12.53	12.71	127,838	-0.09(-0.74%)
Mar 24, 2014	12.81	13.42	12.72	12.80	114,015	+0.08(+0.67%)
Mar 21, 2014	13.13	13.17	12.40	12.72	140,710	-0.45(-3.43%)
Mar 20, 2014	13.19	13.37	13.14	13.17	43,506	+0.04(+0.29%)
Mar 19, 2014	13.29	13.38	13.13	13.13	98,056	-0.01(-0.07%)
Mar 18, 2014	13.00	13.28	13.00	13.14	77,770	+0.13(+1.01%)
Mar 17, 2014	13.29	13.38	12.96	13.01	113,649	-0.33(-2.47%)
Mar 14, 2014	13.65	13.84	12.92	13.34	57,332	-0.35(-2.55%)
Mar 13, 2014	13.75	14.22	13.39	13.69	55,713	-0.05(-0.34%)
Mar 12, 2014	14.08	14.13	13.72	13.74	51,044	-0.29(-2.08%)
Mar 11, 2014	13.65	14.13	13.65	14.03	58,123	+0.49(+3.62%)
Mar 10, 2014	13.69	13.80	12.63	13.54	150,888	-0.39(-2.77%)
Mar 07, 2014	14.18	14.18	13.66	13.93	42,312	-0.21(-1.47%)
Mar 06, 2014	14.39	14.58	14.04	14.13	73,336	+0.01(+0.07%)
Mar 05, 2014	13.70	14.58	13.66	14.12	133,376	+0.49(+3.59%)
Mar 04, 2014	13.99	13.99	13.48	13.63	47,718	-0.13(-0.96%)
Mar 03, 2014	14.03	14.04	13.40	13.77	56,306	-0.27(-1.95%)
Feb 28, 2014	13.48	14.06	13.34	14.04	69,242	+0.38(+2.76%)
Feb 27, 2014	13.00	13.80	13.00	13.66	243,143	+0.67(+5.15%)
Feb 26, 2014	12.49	13.00	12.49	12.99	85,368	+0.47(+3.76%)
Feb 25, 2014	12.51	12.67	12.34	12.52	70,046	+0.12(+0.99%)
Feb 24, 2014	12.47	12.68	12.08	12.40	121,165	+0.04(+0.30%)
Feb 21, 2014	12.00	12.48	11.97	12.36	113,846	+0.32(+2.66%)
Feb 20, 2014	11.67	12.14	11.50	12.04	74,368	+0.50(+4.33%)
Feb 19, 2014	11.82	11.87	11.36	11.54	280,504	-0.41(-3.39%)
Feb 18, 2014	12.16	12.44	11.83	11.95	290,299	-0.30(-2.46%)
Feb 14, 2014	12.02	12.25	12.25	12.25	371,353	+0.19(+1.56%)

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.