Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	9.140	9.220	9.070	9.170	52,101	+0.11(+1.21%)
Oct 30, 2014	9.150	9.170	8.870	9.060	80,340	-0.10(-1.09%)
Oct 29, 2014	9.210	9.210	8.980	9.160	35,430	-0.02(-0.22%)
Oct 28, 2014	9.090	9.260	8.970	9.180	61,694	+0.10(+1.10%)
Oct 27, 2014	9.010	9.080	9.060	9.080	61,113	+0.02(+0.22%)
Oct 24, 2014	9.040	9.070	9.000	9.060	45,868	+0.03(+0.33%)
Oct 23, 2014	9.050	9.100	8.768	9.030	70,714	+0.08(+0.89%)
Oct 22, 2014	9.040	9.040	8.780	8.950	38,711	-0.07(-0.78%)
Oct 21, 2014	8.980	9.070	8.892	9.020	101,480	+0.10(+1.12%)
Oct 20, 2014	9.000	9.020	8.810	8.920	64,572	-0.07(-0.78%)
Oct 17, 2014	9.260	9.260	8.690	8.990	80,367	-0.08(-0.88%)
Oct 16, 2014	8.550	9.250	8.228	9.070	285,253	+0.47(+5.47%)
Oct 15, 2014	8.810	8.820	8.130	8.600	184,365	-0.34(-3.80%)
Oct 14, 2014	9.000	9.100	8.820	8.940	61,954	+0.05(+0.56%)
Oct 13, 2014	8.870	9.100	8.520	8.890	152,827	-0.20(-2.20%)
Oct 10, 2014	9.470	9.570	9.120	9.090	187,731	-0.43(-4.52%)
Oct 09, 2014	9.740	9.740	9.330	9.520	74,414	-0.18(-1.86%)
Oct 08, 2014	9.480	9.780	9.260	9.700	190,910	+0.19(+2.00%)
Oct 07, 2014	9.660	9.770	9.490	9.510	101,160	-0.27(-2.76%)
Oct 06, 2014	9.890	10.07	9.750	9.780	183,933	-0.11(-1.11%)
Oct 03, 2014	9.830	9.930	9.666	9.890	145,174	+0.10(+1.02%)
Oct 02, 2014	9.170	9.870	9.170	9.790	299,967	+0.50(+5.38%)
Oct 01, 2014	9.510	9.600	9.150	9.290	227,614	+0.04(+0.43%)
Sep 30, 2014	9.650	9.780	9.250	9.250	158,861	-0.45(-4.64%)
Sep 29, 2014	9.350	9.710	9.350	9.700	184,526	+0.23(+2.43%)
Sep 26, 2014	9.520	9.710	9.330	9.470	170,662	-0.04(-0.42%)
Sep 25, 2014	10.00	10.09	9.490	9.510	139,878	-0.59(-5.84%)
Sep 24, 2014	9.470	10.18	9.410	10.10	63,800	+0.58(+6.09%)
Sep 23, 2014	10.19	10.19	9.340	9.520	250,620	-0.71(-6.94%)
Sep 22, 2014	10.11	10.38	10.04	10.23	106,967	+0.11(+1.09%)
Sep 19, 2014	10.64	10.64	10.11	10.12	136,964	-0.45(-4.26%)
Sep 18, 2014	10.46	10.67	10.42	10.57	98,711	+0.18(+1.73%)
Sep 17, 2014	10.19	10.48	10.10	10.39	115,908	+0.23(+2.26%)
Sep 16, 2014	10.42	10.45	10.00	10.16	212,157	-0.33(-3.15%)
Sep 15, 2014	10.49	10.59	10.27	10.49	184,286	-0.03(-0.29%)
Sep 12, 2014	10.64	10.64	10.35	10.52	119,681	-0.05(-0.47%)
Sep 11, 2014	10.45	10.67	10.20	10.57	259,649	+0.06(+0.57%)
Sep 10, 2014	10.46	10.68	10.46	10.51	71,539	+0.02(+0.19%)
Sep 09, 2014	10.48	10.62	10.25	10.49	387,189	-0.03(-0.29%)
Sep 08, 2014	11.00	11.40	10.19	10.52	1,870,827	-0.47(-4.28%)
Sep 05, 2014	10.92	11.08	10.89	10.99	100,297	-0.01(-0.09%)
Sep 04, 2014	10.73	11.08	10.67	11.00	374,136	+0.37(+3.48%)
Sep 03, 2014	10.60	10.68	10.40	10.63	109,093	+0.07(+0.66%)
Sep 02, 2014	10.91	10.96	10.41	10.56	144,332	-0.35(-3.21%)
Aug 29, 2014	10.96	10.91	10.91	10.91	73,100	-0.06(-0.55%)
Aug 28, 2014	11.08	11.08	10.86	10.97	199,942	+0.14(+1.29%)
Aug 27, 2014	10.63	10.95	10.55	10.83	197,687	+0.18(+1.69%)
Aug 26, 2014	10.44	10.70	10.33	10.65	172,195	+0.28(+2.70%)
Aug 25, 2014	10.35	10.70	10.23	10.37	206,157	+0.14(+1.37%)
Aug 22, 2014	10.36	10.36	10.09	10.23	431,147	+0.02(+0.20%)
Aug 21, 2014	10.00	10.70	10.00	10.21	2,076,681	-4.00(-28.15%)
Aug 20, 2014	14.52	14.58	13.87	14.21	1,138,900	-0.40(-2.74%)
Aug 19, 2014	15.15	15.41	14.52	14.61	74,018	-0.48(-3.18%)
Aug 18, 2014	15.00	15.17	14.89	15.09	60,054	+0.26(+1.75%)
Aug 15, 2014	15.24	15.24	14.81	14.83	55,594	-0.29(-1.92%)
Aug 14, 2014	15.67	15.67	14.96	15.12	56,879	-0.70(-4.42%)
Aug 13, 2014	15.94	16.00	15.52	15.82	111,604	-0.22(-1.37%)
Aug 12, 2014	16.16	16.30	15.79	16.04	60,812	-0.16(-0.99%)
Aug 11, 2014	15.50	16.48	15.31	16.20	124,320	+0.73(+4.72%)
Aug 08, 2014	15.54	15.60	15.28	15.47	63,082	+0.19(+1.24%)
Aug 07, 2014	15.91	15.93	15.15	15.28	61,359	-0.48(-3.05%)
Aug 06, 2014	14.84	15.90	14.76	15.76	65,038	+0.77(+5.14%)
Aug 05, 2014	14.93	15.30	14.80	14.99	66,914	+0.01(+0.07%)
Aug 04, 2014	15.00	15.69	14.74	14.98	116,895	+0.16(+1.08%)
Aug 01, 2014	15.22	15.37	14.71	14.82	242,111	-0.42(-2.76%)
Jul 31, 2014	15.76	16.07	15.08	15.24	117,571	-0.74(-4.63%)
Jul 30, 2014	16.54	17.00	15.92	15.98	187,943	-0.37(-2.26%)
Jul 29, 2014	16.75	16.99	16.25	16.35	34,497	-0.25(-1.51%)
Jul 28, 2014	17.25	17.25	16.21	16.60	61,568	-0.70(-4.05%)
Jul 25, 2014	16.09	17.46	15.97	17.30	73,465	+0.98(+6.00%)
Jul 24, 2014	15.85	16.50	15.74	16.32	70,900	+0.54(+3.42%)
Jul 23, 2014	15.43	16.46	15.41	15.78	105,505	+0.46(+3.00%)
Jul 22, 2014	15.22	15.65	15.06	15.32	39,884	+0.28(+1.86%)
Jul 21, 2014	15.05	15.24	14.96	15.04	54,155	-0.20(-1.31%)
Jul 18, 2014	14.81	15.42	14.73	15.24	72,974	+0.38(+2.56%)
Jul 17, 2014	15.44	15.57	14.81	14.86	55,889	-0.76(-4.87%)
Jul 16, 2014	16.19	16.35	15.48	15.62	47,621	-0.38(-2.38%)
Jul 15, 2014	16.67	16.82	15.50	16.00	62,754	-0.55(-3.32%)
Jul 14, 2014	16.34	17.01	16.20	16.55	63,873	+0.53(+3.31%)
Jul 11, 2014	16.15	16.41	15.80	16.02	82,415	-0.19(-1.17%)
Jul 10, 2014	16.20	17.32	16.07	16.21	71,833	-0.33(-2.00%)
Jul 09, 2014	16.75	17.70	16.37	16.54	50,388	-0.18(-1.08%)
Jul 08, 2014	17.10	17.22	16.22	16.72	65,781	-0.52(-3.02%)
Jul 07, 2014	18.82	18.85	17.11	17.24	112,458	-1.55(-8.25%)
Jul 03, 2014	19.46	18.79	18.79	18.79	55,300	-0.59(-3.04%)
Jul 02, 2014	19.42	19.52	19.22	19.38	33,004	+0.03(+0.16%)
Jul 01, 2014	18.77	19.70	18.10	19.35	76,528	+0.71(+3.81%)
Jun 30, 2014	18.69	18.72	18.33	18.64	44,644	-0.20(-1.06%)
Jun 27, 2014	18.81	19.04	18.70	18.84	169,448	-0.08(-0.42%)
Jun 26, 2014	18.87	19.53	18.75	18.92	34,626	-0.03(-0.16%)
Jun 25, 2014	18.55	19.30	18.55	18.95	112,835	+0.25(+1.34%)
Jun 24, 2014	18.86	19.28	18.63	18.70	54,530	-0.12(-0.64%)
Jun 23, 2014	19.04	19.27	18.51	18.82	69,104	-0.11(-0.58%)
Jun 20, 2014	18.80	19.38	18.54	18.93	138,847	+0.20(+1.04%)
Jun 19, 2014	18.80	18.80	18.40	18.73	154,881	-0.12(-0.61%)
Jun 18, 2014	18.62	18.93	18.62	18.85	32,289	+0.00(+0.00%)
Jun 17, 2014	18.46	19.03	18.44	18.85	40,076	+0.34(+1.84%)
Jun 16, 2014	18.75	19.00	18.26	18.51	68,439	-0.24(-1.28%)
Jun 13, 2014	18.89	19.05	18.45	18.75	34,118	-0.07(-0.37%)
Jun 12, 2014	19.01	19.27	18.71	18.82	35,495	-0.15(-0.79%)
Jun 11, 2014	19.32	19.68	18.64	18.97	129,170	-0.51(-2.62%)
Jun 10, 2014	17.60	19.74	17.60	19.48	118,923	+2.95(+17.85%)
Jun 06, 2014	15.38	16.57	15.35	16.53	52,476	+1.12(+7.27%)
Jun 05, 2014	15.37	15.87	15.11	15.41	60,945	+0.00(+0.00%)
Jun 04, 2014	15.64	16.88	15.38	15.41	75,236	-0.36(-2.28%)
Jun 03, 2014	16.24	16.24	15.46	15.77	59,401	-0.47(-2.89%)
Jun 02, 2014	17.02	17.21	15.88	16.24	53,035	-0.66(-3.91%)
May 30, 2014	16.97	17.07	16.03	16.90	98,626	+0.01(+0.06%)
May 29, 2014	16.76	17.06	16.40	16.89	44,332	+0.16(+0.96%)
May 28, 2014	17.15	17.15	16.21	16.73	58,251	-0.48(-2.79%)
May 27, 2014	18.20	18.34	17.02	17.21	104,310	-0.90(-4.97%)
May 23, 2014	17.67	18.11	18.11	18.11	174,700	+1.13(+6.65%)
May 22, 2014	17.03	17.12	16.80	16.98	46,948	+0.09(+0.53%)
May 21, 2014	16.91	17.18	16.28	16.89	81,268	+0.14(+0.84%)
May 20, 2014	15.74	16.88	15.54	16.75	164,593	+1.07(+6.82%)
May 19, 2014	15.22	15.73	14.82	15.68	80,036	+0.48(+3.16%)
May 16, 2014	15.18	16.35	14.59	15.20	83,622	+0.14(+0.93%)
May 15, 2014	15.15	17.00	14.92	15.06	92,183	-0.23(-1.50%)
May 14, 2014	15.08	15.42	14.97	15.29	69,960	+0.26(+1.73%)
May 13, 2014	16.52	16.54	14.80	15.03	192,801	-1.60(-9.62%)
May 12, 2014	14.58	16.84	14.58	16.63	149,091	+2.06(+14.14%)
May 09, 2014	14.33	14.64	13.97	14.57	78,025	+0.19(+1.32%)
May 08, 2014	15.07	15.50	14.29	14.38	78,323	-0.69(-4.58%)
May 07, 2014	14.38	15.36	13.93	15.07	65,121	+0.64(+4.44%)
May 06, 2014	15.20	15.54	14.35	14.43	87,856	-0.88(-5.75%)
May 05, 2014	14.85	15.44	14.49	15.31	87,680	+0.35(+2.34%)
May 02, 2014	15.53	15.53	14.90	14.96	114,504	-0.46(-2.98%)
May 01, 2014	15.84	15.87	15.17	15.42	79,580	-0.47(-2.96%)
Apr 30, 2014	15.25	16.33	14.98	15.89	244,214	+0.56(+3.65%)
Apr 29, 2014	15.24	15.57	14.80	15.33	162,393	-0.05(-0.33%)
Apr 28, 2014	16.71	17.89	15.27	15.38	153,003	-1.19(-7.18%)
Apr 25, 2014	17.12	17.34	16.31	16.57	102,995	-0.71(-4.11%)
Apr 24, 2014	17.23	17.59	16.16	17.28	84,118	+0.23(+1.35%)
Apr 23, 2014	17.73	18.72	17.01	17.05	123,321	-0.67(-3.78%)
Apr 22, 2014	16.49	17.99	15.98	17.72	122,337	+1.33(+8.11%)
Apr 21, 2014	15.53	16.64	15.44	16.39	97,753	+0.70(+4.46%)
Apr 17, 2014	16.04	15.69	15.69	15.69	71,300	-0.48(-2.97%)
Apr 16, 2014	16.57	16.84	16.04	16.17	69,607	-0.27(-1.64%)
Apr 15, 2014	16.82	16.82	15.07	16.44	149,993	+0.05(+0.31%)
Apr 14, 2014	16.00	16.47	15.09	16.39	240,579	+1.73(+11.80%)
Apr 11, 2014	15.23	15.23	14.06	14.66	327,093	-0.79(-5.11%)
Apr 10, 2014	17.77	17.84	15.30	15.45	237,976	-2.40(-13.45%)
Apr 09, 2014	17.91	18.23	17.31	17.85	230,558	+0.05(+0.28%)
Apr 08, 2014	17.49	18.70	17.29	17.80	160,322	+0.36(+2.06%)
Apr 07, 2014	18.80	19.06	17.23	17.44	336,976	-1.50(-7.92%)
Apr 04, 2014	18.36	19.62	18.11	18.94	264,520	+0.77(+4.24%)
Apr 03, 2014	19.88	19.96	17.88	18.17	1,026,870	-1.79(-8.97%)
Apr 02, 2014	20.54	21.01	19.91	19.96	181,487	-0.52(-2.54%)
Apr 01, 2014	18.22	21.31	18.06	20.48	215,118	+1.95(+10.52%)
Mar 31, 2014	18.76	20.25	17.87	18.53	1,332,080	-0.38(-2.01%)
Mar 28, 2014	19.69	20.88	18.55	18.91	104,576	-0.88(-4.45%)
Mar 27, 2014	20.53	21.46	18.63	19.79	138,402	-0.83(-4.02%)
Mar 26, 2014	21.62	21.62	20.18	20.62	53,273	-0.69(-3.24%)
Mar 25, 2014	22.23	23.48	21.08	21.31	92,003	-0.87(-3.92%)
Mar 24, 2014	20.06	22.31	18.73	22.18	160,066	+0.70(+3.26%)
Mar 21, 2014	23.31	23.31	21.02	21.48	349,333	-1.83(-7.85%)
Mar 20, 2014	24.31	25.51	22.64	23.31	70,584	-1.15(-4.70%)
Mar 19, 2014	24.96	25.80	24.17	24.46	80,803	-0.55(-2.20%)
Mar 18, 2014	24.55	25.64	23.69	25.01	132,839	+0.73(+3.01%)
Mar 17, 2014	24.33	24.89	23.50	24.28	73,883	+0.04(+0.17%)
Mar 14, 2014	25.00	26.99	23.62	24.24	151,586	-0.48(-1.94%)
Mar 13, 2014	25.39	25.87	23.93	24.72	68,131	-0.37(-1.47%)
Mar 12, 2014	24.29	25.64	23.37	25.09	102,325	+0.77(+3.17%)
Mar 11, 2014	24.59	25.49	23.85	24.32	87,465	-0.08(-0.33%)
Mar 10, 2014	24.71	26.45	24.31	24.40	95,190	-0.18(-0.73%)
Mar 07, 2014	23.00	24.99	22.20	24.58	170,256	+0.00(+0.00%)
Mar 06, 2014	25.74	25.74	23.66	24.58	104,551	-0.42(-1.68%)
Mar 05, 2014	25.28	26.15	24.75	25.00	117,390	-0.42(-1.65%)
Mar 04, 2014	25.50	26.16	24.42	25.42	123,873	+0.33(+1.32%)
Mar 03, 2014	22.23	25.64	21.62	25.09	148,648	+2.53(+11.21%)
Feb 28, 2014	26.25	26.83	20.06	22.56	251,646	-3.84(-14.55%)
Feb 27, 2014	26.24	26.89	26.07	26.40	77,521	-0.10(-0.38%)
Feb 26, 2014	25.00	26.88	24.12	26.50	123,980	+1.56(+6.26%)
Feb 25, 2014	23.02	25.75	23.00	24.94	326,272	+2.82(+12.75%)
Feb 24, 2014	22.99	22.99	21.75	22.12	102,540	+0.70(+3.27%)
Feb 21, 2014	20.50	22.63	20.30	21.42	80,867	+1.13(+5.57%)
Feb 20, 2014	19.35	20.61	19.01	20.29	60,299	+0.93(+4.80%)
Feb 19, 2014	19.20	19.69	19.03	19.36	22,623	+0.16(+0.83%)
Feb 18, 2014	19.74	19.74	19.05	19.20	72,170	-0.03(-0.16%)
Feb 14, 2014	19.29	19.23	19.23	19.23	31,500	-0.07(-0.36%)
Feb 13, 2014	19.02	19.62	18.80	19.30	66,692	-0.02(-0.10%)
Feb 12, 2014	19.69	19.75	18.80	19.32	92,150	-0.18(-0.92%)
Feb 11, 2014	19.72	19.72	18.89	19.50	60,403	-0.13(-0.66%)
Feb 10, 2014	17.36	19.90	17.34	19.63	80,180	+2.37(+13.73%)
Feb 07, 2014	16.58	17.50	16.54	17.26	88,987	+0.78(+4.73%)
Feb 06, 2014	16.63	16.74	16.29	16.48	27,968	-0.10(-0.60%)
Feb 05, 2014	16.53	16.75	16.05	16.58	17,153	+0.06(+0.36%)
Feb 04, 2014	16.17	16.75	15.93	16.52	31,152	+1.11(+7.20%)
Feb 03, 2014	15.67	16.14	14.88	15.41	53,857	-0.12(-0.77%)
Jan 31, 2014	16.43	16.66	15.52	15.53	27,399	-0.97(-5.88%)
Jan 30, 2014	15.92	17.25	15.92	16.50	134,248	+0.67(+4.23%)
Jan 29, 2014	15.80	16.30	14.82	15.83	25,417	+0.15(+0.96%)
Jan 28, 2014	14.81	16.00	14.71	15.68	29,386	+1.02(+6.96%)
Jan 27, 2014	15.34	15.35	14.16	14.66	78,766	-0.64(-4.18%)
Jan 24, 2014	16.95	17.00	14.00	15.30	99,964	-0.81(-5.03%)
Jan 23, 2014	16.18	16.21	15.90	16.11	29,837	-0.32(-1.95%)
Jan 22, 2014	16.13	16.87	16.13	16.43	113,091	+0.30(+1.86%)
Jan 21, 2014	15.75	16.13	15.75	16.13	89,991	+0.36(+2.28%)
Jan 17, 2014	16.00	15.77	15.77	15.77	104,200	-0.28(-1.74%)
Jan 16, 2014	15.99	16.50	15.75	16.05	293,116	+0.49(+3.15%)
Jan 15, 2014	13.41	17.27	13.41	15.56	329,427	+2.15(+16.03%)
Jan 14, 2014	13.50	13.60	12.77	13.41	124,689	+0.11(+0.83%)
Jan 13, 2014	13.50	13.50	12.74	13.30	107,273	+0.55(+4.31%)
Jan 10, 2014	13.15	13.50	12.10	12.75	210,407	+1.61(+14.45%)
Jan 09, 2014	10.87	11.56	10.61	11.14	95,397	+0.51(+4.80%)
Jan 08, 2014	10.60	10.80	10.32	10.63	39,707	-0.07(-0.65%)
Jan 07, 2014	10.22	10.95	10.15	10.70	88,754	+0.31(+2.98%)
Jan 06, 2014	10.40	10.70	9.990	10.39	144,656	-0.40(-3.71%)
Jan 03, 2014	11.07	11.10	10.55	10.79	42,506	-0.16(-1.46%)
Jan 02, 2014	11.28	11.28	10.75	10.95	80,028	-0.22(-1.97%)
Dec 31, 2013	11.15	11.17	11.17	11.17	69,600	+0.17(+1.55%)
Dec 30, 2013	11.61	11.81	10.74	11.00	91,222	-0.61(-5.25%)
Dec 27, 2013	11.51	11.68	11.03	11.61	68,743	-0.24(-2.03%)
Dec 26, 2013	12.15	12.15	11.53	11.85	41,078	-0.30(-2.47%)
Dec 24, 2013	12.49	12.58	12.10	12.15	32,521	-0.13(-1.06%)
Dec 23, 2013	12.45	13.00	11.81	12.28	113,158	-0.09(-0.73%)
Dec 20, 2013	12.20	12.50	12.07	12.37	20,024	+0.05(+0.41%)
Dec 19, 2013	11.80	12.85	11.80	12.32	55,913	+0.39(+3.27%)
Dec 18, 2013	11.95	12.22	11.79	11.93	44,212	-0.19(-1.56%)
Dec 17, 2013	12.00	12.40	11.95	12.12	59,001	+0.12(+1.00%)
Dec 16, 2013	12.02	12.47	11.75	12.00	98,487	-0.20(-1.64%)
Dec 13, 2013	12.40	14.06	11.65	12.20	217,396	+0.25(+2.09%)

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.