Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	16.89	16.93	16.61	16.76	2,278,330	+0.19(+1.15%)
Oct 30, 2014	16.40	16.72	16.21	16.57	2,122,915	+0.20(+1.22%)
Oct 29, 2014	16.61	16.61	16.15	16.37	2,396,281	-0.21(-1.27%)
Oct 28, 2014	16.11	16.60	16.03	16.58	2,271,733	+0.50(+3.11%)
Oct 27, 2014	16.11	16.24	16.24	16.08	1,712,334	-0.16(-0.99%)
Oct 24, 2014	16.50	16.52	16.07	16.24	3,150,602	-0.35(-2.11%)
Oct 23, 2014	15.93	16.75	15.86	16.59	4,876,801	+1.06(+6.83%)
Oct 22, 2014	16.15	16.18	15.52	15.53	2,598,837	-0.63(-3.90%)
Oct 21, 2014	15.64	16.32	15.63	16.16	4,184,314	+0.61(+3.92%)
Oct 20, 2014	15.10	15.55	15.04	15.55	3,576,719	+0.42(+2.78%)
Oct 17, 2014	15.31	15.58	15.08	15.13	4,752,367	+0.03(+0.20%)
Oct 16, 2014	14.52	15.29	14.37	15.10	5,684,225	+0.56(+3.85%)
Oct 15, 2014	13.96	14.65	13.77	14.54	6,881,301	+0.38(+2.68%)
Oct 14, 2014	14.35	14.53	13.99	14.16	4,870,764	-0.09(-0.63%)
Oct 13, 2014	14.47	14.75	14.06	14.25	3,692,098	-0.26(-1.79%)
Oct 10, 2014	15.29	15.35	14.47	14.51	5,565,282	-1.03(-6.63%)
Oct 09, 2014	16.17	16.23	15.62	15.54	4,778,545	-0.73(-4.49%)
Oct 08, 2014	15.91	16.29	15.38	16.27	4,432,086	+0.43(+2.71%)
Oct 07, 2014	16.18	16.26	15.81	15.84	4,607,528	-0.41(-2.52%)
Oct 06, 2014	16.65	16.65	15.86	16.25	4,678,984	-0.28(-1.69%)
Oct 03, 2014	16.97	16.97	16.52	16.53	3,448,749	-0.24(-1.43%)
Oct 02, 2014	16.72	16.90	16.23	16.77	3,456,387	+0.05(+0.30%)
Oct 01, 2014	16.74	16.94	16.57	16.72	4,466,841	+0.00(+0.00%)
Sep 30, 2014	17.00	17.09	16.66	16.72	4,050,208	-0.31(-1.82%)
Sep 29, 2014	17.00	17.18	16.83	17.03	4,324,321	-0.18(-1.05%)
Sep 26, 2014	17.40	17.50	17.13	17.21	3,134,127	-0.14(-0.81%)
Sep 25, 2014	17.81	17.88	17.35	17.35	3,363,378	-0.56(-3.13%)
Sep 24, 2014	17.78	17.99	17.73	17.91	1,937,931	+0.13(+0.73%)
Sep 23, 2014	17.76	18.03	17.68	17.78	3,877,496	-0.01(-0.06%)
Sep 22, 2014	18.49	18.59	17.77	17.79	6,030,685	-1.07(-5.67%)
Sep 19, 2014	19.24	19.31	18.78	18.86	2,315,384	-0.38(-1.98%)
Sep 18, 2014	19.17	19.25	19.07	19.24	1,912,231	+0.11(+0.58%)
Sep 17, 2014	19.07	19.41	19.02	19.13	3,340,846	+0.02(+0.10%)
Sep 16, 2014	19.11	19.25	19.04	19.11	3,544,243	-0.10(-0.52%)
Sep 15, 2014	19.41	19.46	19.08	19.21	2,814,588	-0.20(-1.03%)
Sep 12, 2014	19.66	19.81	19.34	19.41	3,060,501	-0.24(-1.22%)
Sep 11, 2014	19.58	19.95	19.47	19.65	3,991,222	+0.25(+1.29%)
Sep 10, 2014	19.48	19.66	19.21	19.40	2,478,641	-0.02(-0.10%)
Sep 09, 2014	19.24	19.62	19.10	19.42	3,313,408	+0.13(+0.67%)
Sep 08, 2014	19.42	19.60	19.21	19.29	2,131,590	-0.09(-0.46%)
Sep 05, 2014	18.98	19.52	18.94	19.38	6,912,289	+0.87(+4.70%)
Sep 04, 2014	19.25	19.35	18.36	18.51	15,661,199	-1.95(-9.53%)
Sep 03, 2014	20.33	20.49	20.06	20.46	5,558,024	+0.30(+1.49%)
Sep 02, 2014	20.82	20.82	20.13	20.16	4,088,929	-0.53(-2.56%)
Aug 29, 2014	20.52	20.69	20.69	20.69	2,038,500	+0.22(+1.07%)
Aug 28, 2014	20.45	20.64	20.36	20.47	1,526,036	-0.13(-0.63%)
Aug 27, 2014	20.88	20.98	20.48	20.60	2,586,144	-0.14(-0.68%)
Aug 26, 2014	20.02	20.91	19.99	20.74	4,644,618	+0.81(+4.06%)
Aug 25, 2014	20.00	20.16	19.98	19.93	1,974,312	+0.09(+0.45%)
Aug 22, 2014	19.99	20.21	19.82	19.84	1,808,483	-0.24(-1.20%)
Aug 21, 2014	19.56	20.10	19.51	20.08	3,061,000	+0.55(+2.82%)
Aug 20, 2014	19.18	19.57	19.16	19.53	1,884,409	+0.26(+1.35%)
Aug 19, 2014	19.23	19.32	19.16	19.27	3,016,060	-0.07(-0.36%)
Aug 18, 2014	19.12	19.39	18.96	19.34	2,894,861	+0.52(+2.76%)
Aug 15, 2014	19.18	19.18	18.67	18.82	2,037,913	-0.22(-1.16%)
Aug 14, 2014	18.79	19.34	18.64	19.04	4,389,242	+0.27(+1.44%)
Aug 13, 2014	19.11	19.23	18.68	18.77	4,812,183	-0.45(-2.34%)
Aug 12, 2014	19.46	19.51	19.08	19.22	1,610,187	-0.35(-1.79%)
Aug 11, 2014	19.26	19.67	19.21	19.57	1,685,092	+0.45(+2.35%)
Aug 08, 2014	19.26	19.35	19.08	19.12	1,685,256	-0.07(-0.36%)
Aug 07, 2014	19.44	19.63	19.13	19.19	1,322,022	-0.20(-1.03%)
Aug 06, 2014	19.09	19.61	19.06	19.39	1,391,381	+0.13(+0.67%)
Aug 05, 2014	18.80	19.36	18.76	19.26	2,383,057	+0.29(+1.53%)
Aug 04, 2014	19.15	19.23	18.80	18.97	2,023,472	-0.13(-0.68%)
Aug 01, 2014	19.49	19.50	18.77	19.10	3,202,787	-0.43(-2.20%)
Jul 31, 2014	19.67	19.90	19.48	19.53	2,318,856	-0.40(-2.01%)
Jul 30, 2014	19.63	20.05	19.52	19.93	3,797,598	+0.45(+2.31%)
Jul 29, 2014	19.57	19.73	19.47	19.48	1,611,999	-0.06(-0.31%)
Jul 28, 2014	19.64	19.79	19.39	19.54	2,353,243	-0.08(-0.41%)
Jul 25, 2014	19.70	19.78	19.51	19.62	1,540,249	-0.16(-0.81%)
Jul 24, 2014	20.01	20.14	19.69	19.78	3,765,469	-0.13(-0.65%)
Jul 23, 2014	20.35	20.35	19.78	19.91	3,964,311	-0.66(-3.21%)
Jul 22, 2014	20.14	20.80	20.09	20.57	3,307,559	+0.61(+3.06%)
Jul 21, 2014	19.95	20.09	19.84	19.96	1,879,544	-0.03(-0.15%)
Jul 18, 2014	20.04	20.13	19.84	19.99	3,558,451	+0.09(+0.45%)
Jul 17, 2014	19.86	20.25	19.86	19.90	2,085,351	-0.21(-1.04%)
Jul 16, 2014	20.50	20.57	20.06	20.11	3,345,353	-0.13(-0.64%)
Jul 15, 2014	20.48	20.62	20.11	20.24	2,716,869	-0.25(-1.22%)
Jul 14, 2014	20.74	20.78	20.36	20.49	1,855,795	-0.06(-0.29%)
Jul 11, 2014	20.56	20.69	20.43	20.55	2,005,386	+0.00(+0.00%)
Jul 10, 2014	20.59	20.85	20.26	20.55	3,673,114	-0.38(-1.82%)
Jul 09, 2014	21.15	21.22	20.81	20.93	2,686,065	-0.19(-0.90%)
Jul 08, 2014	22.15	22.15	20.85	21.12	5,068,789	-0.91(-4.13%)
Jul 07, 2014	22.11	22.46	21.98	22.03	3,108,794	-0.14(-0.63%)
Jul 03, 2014	22.18	22.17	22.17	22.17	1,288,200	+0.02(+0.09%)
Jul 02, 2014	21.96	22.46	21.91	22.15	2,800,897	+0.25(+1.14%)
Jul 01, 2014	21.80	22.28	21.70	21.90	2,298,833	+0.24(+1.11%)
Jun 30, 2014	21.45	21.73	21.35	21.66	1,559,755	+0.14(+0.65%)
Jun 27, 2014	21.42	21.67	21.40	21.52	2,125,186	-0.07(-0.32%)
Jun 26, 2014	21.49	21.61	21.31	21.59	2,415,229	+0.06(+0.28%)
Jun 25, 2014	21.60	21.63	21.29	21.53	2,010,859	-0.20(-0.92%)
Jun 24, 2014	21.97	22.19	21.61	21.73	2,401,834	-0.23(-1.05%)
Jun 23, 2014	22.07	22.15	21.82	21.96	3,413,519	-0.35(-1.57%)
Jun 20, 2014	22.29	22.36	22.20	22.31	3,132,155	+0.07(+0.31%)
Jun 19, 2014	22.33	22.39	22.12	22.24	2,807,540	-0.07(-0.31%)
Jun 18, 2014	22.48	22.54	22.14	22.31	3,074,178	-0.20(-0.89%)
Jun 17, 2014	22.32	22.79	22.28	22.51	2,916,127	+0.11(+0.49%)
Jun 16, 2014	22.37	22.50	22.16	22.40	2,238,535	+0.09(+0.40%)
Jun 13, 2014	22.00	22.39	21.94	22.31	2,503,237	+0.12(+0.54%)
Jun 12, 2014	22.39	22.53	22.02	22.19	3,081,317	-0.23(-1.03%)
Jun 11, 2014	22.45	22.80	22.30	22.42	2,652,012	-0.26(-1.15%)
Jun 10, 2014	22.47	22.90	22.45	22.68	2,819,939	+0.45(+2.02%)
Jun 06, 2014	22.53	22.94	22.17	22.23	5,915,891	-0.25(-1.11%)
Jun 05, 2014	22.00	22.75	21.53	22.48	20,163,944	+3.49(+18.38%)
Jun 04, 2014	18.74	19.16	18.67	18.99	4,986,770	+0.17(+0.90%)
Jun 03, 2014	18.74	19.06	18.54	18.82	3,615,889	+0.17(+0.91%)
Jun 02, 2014	19.21	19.30	18.59	18.65	4,746,785	-0.75(-3.87%)
May 30, 2014	19.85	19.87	19.12	19.40	4,366,909	-0.52(-2.61%)
May 29, 2014	20.19	20.21	19.57	19.92	3,982,531	-0.24(-1.19%)
May 28, 2014	20.47	20.64	20.15	20.16	2,289,103	-0.32(-1.56%)
May 27, 2014	20.36	20.53	20.30	20.48	1,950,919	+0.33(+1.64%)
May 23, 2014	20.21	20.15	20.15	20.15	2,391,100	-0.22(-1.08%)
May 22, 2014	19.46	20.54	19.46	20.37	3,575,326	+0.93(+4.78%)
May 21, 2014	19.24	19.50	19.13	19.44	1,889,602	+0.22(+1.14%)
May 20, 2014	19.25	19.41	18.99	19.22	2,543,355	-0.02(-0.10%)
May 19, 2014	18.85	19.45	18.80	19.24	2,134,393	+0.29(+1.53%)
May 16, 2014	18.97	19.01	18.68	18.95	1,740,952	-0.02(-0.11%)
May 15, 2014	18.69	19.00	18.35	18.97	2,701,392	+0.27(+1.44%)
May 14, 2014	19.02	19.10	18.68	18.70	2,197,655	-0.35(-1.84%)
May 13, 2014	19.29	19.38	18.88	19.05	2,326,737	-0.28(-1.45%)
May 12, 2014	18.64	19.35	18.53	19.33	2,962,994	+0.81(+4.37%)
May 09, 2014	18.14	18.58	18.08	18.52	1,964,932	+0.26(+1.42%)
May 08, 2014	18.49	18.92	18.19	18.26	3,013,102	-0.25(-1.35%)
May 07, 2014	18.71	18.85	18.00	18.51	4,435,494	-0.15(-0.80%)
May 06, 2014	19.17	19.35	18.61	18.66	3,245,451	-0.54(-2.81%)
May 05, 2014	19.12	19.41	18.92	19.20	2,259,792	-0.13(-0.67%)
May 02, 2014	19.43	19.58	19.16	19.33	3,531,327	+0.06(+0.31%)
May 01, 2014	19.72	19.81	19.04	19.27	5,834,727	-0.50(-2.53%)
Apr 30, 2014	19.70	19.94	19.49	19.77	2,009,987	-0.11(-0.55%)
Apr 29, 2014	19.84	19.98	19.39	19.88	2,767,592	+0.25(+1.27%)
Apr 28, 2014	20.71	20.73	19.16	19.63	6,733,558	-1.02(-4.94%)
Apr 25, 2014	21.14	21.14	20.55	20.65	3,164,006	-0.68(-3.19%)
Apr 24, 2014	21.50	21.86	21.20	21.33	7,985,264	+0.77(+3.75%)
Apr 23, 2014	20.45	21.08	20.10	20.56	5,809,640	+0.20(+0.98%)
Apr 22, 2014	20.07	20.69	20.04	20.36	3,438,602	+0.33(+1.65%)
Apr 21, 2014	19.88	20.11	19.51	20.03	2,779,171	+0.15(+0.75%)
Apr 17, 2014	19.76	19.88	19.88	19.88	2,918,100	-0.02(-0.10%)
Apr 16, 2014	19.77	19.97	19.27	19.90	3,850,357	+0.40(+2.05%)
Apr 15, 2014	19.43	19.72	18.88	19.50	5,047,378	+0.07(+0.36%)
Apr 14, 2014	19.69	19.84	19.17	19.43	3,479,017	+0.02(+0.10%)
Apr 11, 2014	19.59	20.02	19.25	19.41	5,750,174	-0.42(-2.12%)
Apr 10, 2014	20.95	21.09	19.64	19.83	6,319,111	-1.17(-5.57%)
Apr 09, 2014	20.52	21.03	20.45	21.00	4,412,405	+0.56(+2.74%)
Apr 08, 2014	20.36	20.96	20.20	20.44	5,947,268	+0.14(+0.69%)
Apr 07, 2014	21.45	21.48	19.63	20.30	11,932,486	-1.33(-6.15%)
Apr 04, 2014	23.49	23.57	21.12	21.63	10,526,072	-1.65(-7.09%)
Apr 03, 2014	24.04	24.21	23.04	23.28	3,843,597	-0.66(-2.76%)
Apr 02, 2014	23.60	24.07	23.51	23.94	3,689,904	+0.46(+1.96%)
Apr 01, 2014	22.87	23.49	22.86	23.48	3,386,293	+0.74(+3.25%)
Mar 31, 2014	22.35	22.89	22.35	22.74	3,737,135	+0.50(+2.25%)
Mar 28, 2014	22.11	22.50	21.90	22.24	4,630,397	-0.18(-0.80%)
Mar 27, 2014	22.58	22.80	22.25	22.42	3,024,711	-0.26(-1.15%)
Mar 26, 2014	23.54	23.76	22.60	22.68	3,983,808	-0.78(-3.32%)
Mar 25, 2014	23.66	24.09	23.09	23.46	3,420,204	-0.14(-0.59%)
Mar 24, 2014	24.36	24.42	22.90	23.60	5,151,096	-0.55(-2.28%)
Mar 21, 2014	24.34	24.60	23.73	24.15	5,999,654	+0.05(+0.21%)
Mar 20, 2014	23.38	24.80	23.37	24.10	5,381,649	+0.63(+2.68%)
Mar 19, 2014	23.76	23.84	23.23	23.47	3,508,510	-0.29(-1.22%)
Mar 18, 2014	23.64	23.94	23.48	23.76	2,718,428	+0.10(+0.42%)
Mar 17, 2014	23.99	24.19	23.59	23.66	2,859,391	-0.13(-0.55%)
Mar 14, 2014	23.32	24.26	23.32	23.79	4,153,488	+0.40(+1.71%)
Mar 13, 2014	24.08	24.40	23.27	23.39	4,477,478	-0.49(-2.05%)
Mar 12, 2014	22.84	23.97	22.83	23.88	4,822,018	+0.87(+3.78%)
Mar 11, 2014	23.38	23.78	22.94	23.01	4,037,212	-0.31(-1.33%)
Mar 10, 2014	23.97	23.99	23.14	23.32	4,878,056	-0.73(-3.04%)
Mar 07, 2014	24.91	25.00	23.96	24.05	4,512,134	-0.41(-1.68%)
Mar 06, 2014	26.09	27.16	23.80	24.46	13,843,992	-0.90(-3.55%)
Mar 05, 2014	24.63	25.38	24.63	25.36	5,183,421	+0.66(+2.67%)
Mar 04, 2014	25.00	25.18	24.50	24.70	5,157,694	+0.16(+0.65%)
Mar 03, 2014	24.34	24.75	24.05	24.54	2,482,995	-0.03(-0.12%)
Feb 28, 2014	25.07	25.19	24.47	24.57	2,647,779	-0.55(-2.19%)
Feb 27, 2014	25.00	25.21	24.70	25.12	1,713,072	+0.06(+0.24%)
Feb 26, 2014	24.85	25.19	24.61	25.06	2,350,871	+0.22(+0.89%)
Feb 25, 2014	25.15	25.18	24.73	24.84	3,559,983	-0.34(-1.35%)
Feb 24, 2014	25.37	25.50	25.02	25.18	2,897,790	-0.32(-1.25%)
Feb 21, 2014	26.36	26.49	25.31	25.50	4,327,129	-0.70(-2.67%)
Feb 20, 2014	26.12	26.35	25.76	26.20	2,488,809	+0.19(+0.73%)
Feb 19, 2014	25.86	26.36	25.78	26.01	3,608,340	-0.01(-0.04%)
Feb 18, 2014	25.06	26.43	24.85	26.02	7,652,985	+1.02(+4.08%)
Feb 14, 2014	24.34	25.00	25.00	25.00	8,947,200	+1.71(+7.34%)
Feb 13, 2014	22.75	23.37	22.61	23.29	2,156,719	+0.34(+1.48%)
Feb 12, 2014	22.75	23.15	22.74	22.95	2,289,399	+0.20(+0.88%)
Feb 11, 2014	22.82	22.99	22.64	22.75	1,835,581	+0.00(+0.00%)
Feb 10, 2014	22.74	23.13	22.67	22.75	2,927,906	+0.02(+0.09%)
Feb 07, 2014	22.46	22.75	22.30	22.73	2,482,813	+0.41(+1.84%)
Feb 06, 2014	22.07	22.64	21.99	22.32	2,999,780	+0.39(+1.78%)
Feb 05, 2014	21.98	22.26	21.50	21.93	2,902,343	-0.20(-0.90%)
Feb 04, 2014	22.19	22.37	21.90	22.13	2,579,312	+0.04(+0.18%)
Feb 03, 2014	23.31	23.38	21.90	22.09	4,420,689	-1.24(-5.32%)
Jan 31, 2014	23.14	23.98	23.07	23.33	3,784,737	-0.12(-0.51%)
Jan 30, 2014	23.28	23.81	23.18	23.45	3,593,857	+0.57(+2.49%)
Jan 29, 2014	22.21	23.29	22.21	22.88	4,080,734	+0.64(+2.88%)
Jan 28, 2014	22.00	22.57	21.93	22.24	2,939,955	+0.32(+1.46%)
Jan 27, 2014	22.12	22.27	21.41	21.92	3,557,455	-0.19(-0.86%)
Jan 24, 2014	23.21	23.29	22.05	22.11	4,099,291	-1.31(-5.59%)
Jan 23, 2014	23.53	23.54	23.08	23.42	2,282,912	-0.15(-0.64%)
Jan 22, 2014	23.11	23.82	23.11	23.57	3,137,427	+0.49(+2.12%)
Jan 21, 2014	22.34	23.20	22.34	23.08	4,423,552	+1.00(+4.53%)
Jan 17, 2014	22.27	22.08	22.08	22.08	2,006,200	-0.36(-1.60%)
Jan 16, 2014	22.56	22.88	22.28	22.44	2,247,591	-0.21(-0.93%)
Jan 15, 2014	22.45	22.86	22.45	22.65	2,184,306	+0.20(+0.89%)
Jan 14, 2014	22.40	22.67	22.22	22.45	1,688,663	+0.24(+1.08%)
Jan 13, 2014	22.91	23.30	22.14	22.21	3,379,191	-0.74(-3.22%)
Jan 10, 2014	23.50	23.52	22.84	22.95	2,555,768	-0.51(-2.17%)
Jan 09, 2014	24.20	24.37	23.24	23.46	3,806,023	-0.66(-2.74%)
Jan 08, 2014	23.23	24.15	23.06	24.12	3,499,965	+0.88(+3.79%)
Jan 07, 2014	23.10	23.35	23.02	23.24	1,807,776	+0.20(+0.87%)
Jan 06, 2014	23.60	23.66	22.95	23.04	3,091,902	-0.42(-1.79%)
Jan 03, 2014	23.46	23.77	23.38	23.46	1,629,530	+0.00(+0.00%)
Jan 02, 2014	23.93	23.94	23.36	23.46	2,427,457	-0.47(-1.96%)
Dec 31, 2013	23.96	23.93	23.93	23.93	1,449,100	+0.09(+0.38%)
Dec 30, 2013	23.64	24.05	23.55	23.84	2,008,393	+0.17(+0.72%)
Dec 27, 2013	23.44	23.80	23.36	23.67	2,607,556	+0.22(+0.94%)
Dec 26, 2013	23.95	24.10	23.43	23.45	2,378,099	-0.46(-1.92%)
Dec 24, 2013	22.82	24.14	22.82	23.91	3,231,423	+1.06(+4.64%)

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.