Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	18.18	17.85	17.85	17.85	1,576,866	-0.36(-1.96%)
Dec 30, 2014	18.16	18.29	18.08	18.20	2,653,151	-0.06(-0.34%)
Dec 29, 2014	18.42	18.50	18.21	18.27	2,584,501	-0.20(-1.09%)
Dec 26, 2014	18.64	18.67	18.38	18.47	1,203,514	-0.19(-1.03%)
Dec 24, 2014	18.13	18.66	18.66	18.66	4,239,144	+0.71(+3.95%)
Dec 23, 2014	17.53	18.05	17.46	17.95	3,079,496	+0.47(+2.70%)
Dec 22, 2014	17.45	17.59	17.41	17.48	1,360,020	-0.02(-0.12%)
Dec 19, 2014	17.41	17.52	17.32	17.50	3,163,775	+0.09(+0.54%)
Dec 18, 2014	17.31	17.43	17.12	17.41	4,087,297	+0.27(+1.57%)
Dec 17, 2014	16.90	17.14	16.77	17.14	4,842,245	+0.29(+1.72%)
Dec 16, 2014	16.78	17.03	16.58	16.85	2,545,681	+0.10(+0.59%)
Dec 15, 2014	16.86	16.94	16.73	16.75	3,172,270	-0.14(-0.83%)
Dec 12, 2014	16.98	17.17	16.84	16.89	2,543,143	-0.18(-1.06%)
Dec 11, 2014	17.10	17.22	17.02	17.07	2,557,234	-0.01(-0.03%)
Dec 10, 2014	16.78	17.29	16.74	17.07	3,478,324	+0.23(+1.38%)
Dec 09, 2014	16.86	16.99	16.75	16.84	2,098,616	-0.14(-0.82%)
Dec 08, 2014	16.99	17.17	16.86	16.98	2,422,589	-0.03(-0.15%)
Dec 05, 2014	17.24	17.30	16.91	17.01	3,086,267	-0.22(-1.26%)
Dec 04, 2014	16.94	17.43	16.94	17.23	5,441,308	+0.20(+1.16%)
Dec 03, 2014	16.78	17.15	16.78	17.03	4,385,880	+0.22(+1.29%)
Dec 02, 2014	16.89	16.98	16.76	16.81	3,224,604	-0.16(-0.92%)
Dec 01, 2014	16.68	17.00	16.63	16.97	2,609,146	+0.18(+1.08%)
Nov 28, 2014	16.67	16.81	16.54	16.78	1,197,040	+0.17(+1.00%)
Nov 26, 2014	16.51	16.62	16.62	16.62	2,515,767	+0.10(+0.63%)
Nov 25, 2014	16.09	16.60	15.97	16.52	5,991,638	+0.48(+3.00%)
Nov 24, 2014	15.76	16.08	15.67	16.03	2,393,374	+0.31(+1.94%)
Nov 21, 2014	16.06	16.14	15.70	15.73	4,006,201	-0.21(-1.33%)
Nov 20, 2014	15.82	16.00	15.82	15.94	1,859,562	+0.13(+0.82%)
Nov 19, 2014	15.82	15.87	15.65	15.81	1,171,406	-0.01(-0.07%)
Nov 18, 2014	15.74	15.92	15.74	15.82	1,493,840	+0.08(+0.49%)
Nov 17, 2014	15.42	15.75	15.37	15.74	2,034,733	+0.28(+1.81%)
Nov 14, 2014	15.46	15.54	15.38	15.46	1,266,159	+0.02(+0.13%)
Nov 13, 2014	15.38	15.51	15.31	15.44	1,489,219	+0.05(+0.30%)
Nov 12, 2014	14.94	15.41	14.85	15.40	2,568,746	+0.43(+2.87%)
Nov 11, 2014	15.16	15.21	14.88	14.97	3,080,548	-0.16(-1.03%)
Nov 10, 2014	15.08	15.17	15.05	15.12	1,588,062	+0.02(+0.14%)
Nov 07, 2014	15.52	15.53	15.03	15.10	2,449,021	-0.18(-1.15%)
Nov 06, 2014	15.46	15.46	15.25	15.28	1,867,613	-0.21(-1.37%)
Nov 05, 2014	15.28	15.59	15.27	15.49	2,705,335	+0.22(+1.42%)
Nov 04, 2014	15.43	15.54	15.24	15.27	2,928,026	-0.17(-1.07%)
Nov 03, 2014	15.28	15.52	15.26	15.44	2,940,560	-0.02(-0.13%)
Oct 31, 2014	15.24	15.50	15.22	15.46	3,414,890	+0.36(+2.40%)
Oct 30, 2014	15.13	15.26	14.74	15.10	4,432,397	-0.12(-0.78%)
Oct 29, 2014	15.21	15.44	15.10	15.22	2,915,109	+0.01(+0.03%)
Oct 28, 2014	15.34	15.45	15.16	15.21	2,492,986	-0.04(-0.27%)
Oct 27, 2014	15.15	15.28	15.18	15.25	1,260,856	+0.07(+0.44%)
Oct 24, 2014	15.02	15.26	14.98	15.18	1,594,237	+0.17(+1.14%)
Oct 23, 2014	14.93	15.18	14.93	15.01	2,778,758	+0.20(+1.33%)
Oct 22, 2014	14.92	15.06	14.79	14.82	2,851,469	-0.08(-0.52%)
Oct 21, 2014	14.70	14.94	14.63	14.89	3,186,919	+0.23(+1.59%)
Oct 20, 2014	14.44	14.69	14.29	14.66	4,746,504	+0.13(+0.93%)
Oct 17, 2014	14.25	14.63	14.22	14.53	3,780,619	+0.36(+2.56%)
Oct 16, 2014	13.82	14.26	13.73	14.16	3,874,480	+0.19(+1.33%)
Oct 15, 2014	13.43	14.09	13.29	13.98	6,743,971	+0.38(+2.78%)
Oct 14, 2014	13.61	13.76	13.48	13.60	2,939,481	+0.02(+0.15%)
Oct 13, 2014	13.82	13.95	13.57	13.58	2,650,398	-0.24(-1.72%)
Oct 10, 2014	13.82	13.94	13.76	13.82	1,778,263	-0.01(-0.07%)
Oct 09, 2014	14.19	14.22	13.83	13.83	2,429,363	-0.38(-2.70%)
Oct 08, 2014	13.94	14.24	13.89	14.21	1,566,746	+0.24(+1.74%)
Oct 07, 2014	14.22	14.24	13.96	13.97	2,087,685	-0.31(-2.14%)
Oct 06, 2014	14.28	14.30	14.17	14.27	1,961,196	+0.03(+0.22%)
Oct 03, 2014	14.30	14.37	14.24	14.24	1,850,617	+0.02(+0.11%)
Oct 02, 2014	14.25	14.32	14.15	14.23	3,128,500	-0.05(-0.36%)
Oct 01, 2014	14.36	14.38	14.25	14.28	3,929,247	-0.09(-0.65%)
Sep 30, 2014	14.40	14.45	14.29	14.37	2,432,957	-0.06(-0.43%)
Sep 29, 2014	14.57	14.57	14.40	14.43	1,768,299	-0.20(-1.35%)
Sep 26, 2014	14.53	14.69	14.51	14.63	1,990,763	+0.09(+0.64%)
Sep 25, 2014	14.55	14.58	14.38	14.54	3,292,547	-0.04(-0.28%)
Sep 24, 2014	14.16	14.63	14.00	14.58	4,670,203	+0.51(+3.61%)
Sep 23, 2014	14.26	14.29	14.07	14.07	3,406,292	-0.20(-1.42%)
Sep 22, 2014	14.39	14.43	14.19	14.27	3,215,376	-0.12(-0.83%)
Sep 19, 2014	14.56	14.56	14.37	14.39	5,664,173	-0.19(-1.28%)
Sep 18, 2014	14.58	14.74	14.53	14.58	2,779,904	+0.02(+0.11%)
Sep 17, 2014	14.44	14.72	14.44	14.56	2,723,308	+0.12(+0.86%)
Sep 16, 2014	14.40	14.52	14.40	14.44	1,762,591	+0.01(+0.07%)
Sep 15, 2014	14.37	14.48	14.26	14.43	2,456,119	+0.05(+0.36%)
Sep 12, 2014	14.57	14.62	14.36	14.38	2,233,641	-0.22(-1.49%)
Sep 11, 2014	14.63	14.63	14.50	14.59	2,204,409	-0.05(-0.32%)
Sep 10, 2014	14.41	14.69	14.38	14.64	5,001,339	+0.23(+1.62%)
Sep 09, 2014	14.41	14.44	14.23	14.41	2,492,779	+0.03(+0.18%)
Sep 08, 2014	14.25	14.43	14.23	14.38	7,258,579	+0.09(+0.65%)
Sep 05, 2014	14.24	14.35	14.17	14.29	2,303,640	+0.02(+0.15%)
Sep 04, 2014	14.43	14.48	14.25	14.27	2,201,867	-0.17(-1.18%)
Sep 03, 2014	14.59	14.64	14.40	14.44	2,388,029	-0.14(-0.96%)
Sep 02, 2014	14.62	14.72	14.55	14.58	2,835,775	-0.09(-0.60%)
Aug 29, 2014	14.69	14.67	14.67	14.67	3,132,693	+0.02(+0.14%)
Aug 28, 2014	14.47	14.72	14.32	14.65	4,632,529	+0.02(+0.14%)
Aug 27, 2014	14.76	14.86	14.58	14.62	2,435,752	-0.09(-0.60%)
Aug 26, 2014	14.75	14.75	14.62	14.71	2,104,014	+0.01(+0.04%)
Aug 25, 2014	14.80	14.96	14.61	14.71	4,525,175	+0.00(+0.00%)
Aug 22, 2014	14.54	14.75	14.52	14.71	4,012,389	+0.16(+1.07%)
Aug 21, 2014	14.56	14.71	14.54	14.55	2,883,923	-0.02(-0.11%)
Aug 20, 2014	14.51	14.62	14.51	14.57	1,596,702	+0.02(+0.11%)
Aug 19, 2014	14.55	14.61	14.54	14.55	1,752,376	-0.01(-0.04%)
Aug 18, 2014	14.64	14.74	14.50	14.56	2,746,556	-0.06(-0.39%)
Aug 15, 2014	14.54	14.65	14.48	14.61	1,369,441	+0.11(+0.75%)
Aug 14, 2014	14.52	14.59	14.47	14.51	772,151	+0.01(+0.07%)
Aug 13, 2014	14.47	14.47	14.44	14.50	1,475,112	+0.04(+0.25%)
Aug 12, 2014	14.50	14.60	14.45	14.46	2,019,422	-0.06(-0.43%)
Aug 11, 2014	14.47	14.63	14.47	14.52	1,700,707	+0.01(+0.07%)
Aug 08, 2014	14.61	14.61	14.45	14.51	2,958,205	-0.11(-0.74%)
Aug 07, 2014	14.59	14.72	14.56	14.62	3,517,524	+0.05(+0.32%)
Aug 06, 2014	14.47	14.60	14.44	14.57	3,218,707	+0.04(+0.28%)
Aug 05, 2014	14.50	14.72	14.39	14.53	4,167,597	+0.07(+0.47%)
Aug 04, 2014	14.44	14.50	14.31	14.46	2,919,467	+0.08(+0.54%)
Aug 01, 2014	13.99	14.47	13.99	14.39	5,035,880	+0.34(+2.43%)
Jul 31, 2014	13.73	14.14	13.62	14.04	8,803,339	+0.27(+1.96%)
Jul 30, 2014	13.85	13.93	13.65	13.78	3,816,486	-0.12(-0.86%)
Jul 29, 2014	14.04	14.14	13.89	13.89	3,599,001	-0.20(-1.43%)
Jul 28, 2014	14.29	14.32	14.04	14.10	1,940,175	-0.23(-1.59%)
Jul 25, 2014	14.23	14.43	14.19	14.32	1,829,679	+0.04(+0.25%)
Jul 24, 2014	14.48	14.55	14.25	14.29	3,112,791	-0.20(-1.36%)
Jul 23, 2014	14.44	14.58	14.34	14.48	3,290,922	+0.04(+0.25%)
Jul 22, 2014	14.45	14.52	14.28	14.45	3,273,798	+0.08(+0.54%)
Jul 21, 2014	14.41	14.44	14.19	14.37	2,762,333	+0.18(+1.28%)
Jul 18, 2014	13.98	14.23	13.98	14.19	3,668,913	+0.23(+1.67%)
Jul 17, 2014	14.04	14.21	13.93	13.96	1,912,429	-0.20(-1.39%)
Jul 16, 2014	14.21	14.21	13.91	14.15	3,308,974	+0.01(+0.07%)
Jul 15, 2014	14.25	14.31	14.11	14.14	4,159,079	-0.09(-0.62%)
Jul 14, 2014	14.31	14.51	14.21	14.23	3,965,303	-0.02(-0.15%)
Jul 11, 2014	14.27	14.31	14.05	14.25	3,659,441	-0.04(-0.29%)
Jul 10, 2014	14.13	14.34	14.11	14.29	5,340,617	+0.02(+0.15%)
Jul 09, 2014	14.27	14.42	14.20	14.27	3,551,450	-0.02(-0.15%)
Jul 08, 2014	14.39	14.43	14.16	14.29	4,392,391	-0.19(-1.29%)
Jul 07, 2014	14.71	14.74	14.34	14.48	6,518,627	-0.25(-1.69%)
Jul 03, 2014	14.76	14.73	14.73	14.73	4,564,015	-0.06(-0.39%)
Jul 02, 2014	14.78	14.95	14.67	14.79	5,595,943	-0.03(-0.17%)
Jul 01, 2014	14.27	14.97	14.21	14.81	13,284,351	+3.17(+27.25%)
Jun 30, 2014	11.71	12.14	11.64	11.64	727,880	-0.10(-0.83%)
Jun 27, 2014	11.66	11.78	11.50	11.74	445,200	+0.15(+1.32%)
Jun 26, 2014	11.63	11.76	11.52	11.58	46,409	+0.01(+0.07%)
Jun 25, 2014	11.57	11.76	11.47	11.58	145,034	-0.11(-0.95%)
Jun 24, 2014	11.78	12.01	11.67	11.69	333,614	-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.