Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	10.50	10.52	10.43	10.48	7,048	-0.50(-4.51%)
Nov 26, 2014		10.98	10.98	10.98	0	+0.17(+1.53%)
Nov 25, 2014	10.84	10.85	10.80	10.81	9,807	+0.12(+1.17%)
Nov 24, 2014	10.75	10.75	10.67	10.69	23,361	+0.19(+1.81%)
Nov 21, 2014	10.62	10.62	10.49	10.50	9,849	-0.03(-0.24%)
Nov 20, 2014	10.52	10.54	10.50	10.53	2,806	-0.19(-1.73%)
Nov 19, 2014	10.81	10.81	10.67	10.71	5,327	-0.04(-0.37%)
Nov 18, 2014	10.68	10.75	10.66	10.75	9,015	+0.37(+3.56%)
Nov 17, 2014		10.46	10.26	10.38	9,713	-0.07(-0.72%)
Nov 14, 2014	10.40	10.49	10.40	10.46	4,048	+0.01(+0.05%)
Nov 13, 2014	10.40	10.48	10.40	10.45	7,536	-0.01(-0.10%)
Nov 12, 2014	10.57	10.64	10.43	10.46	13,745	-0.30(-2.79%)
Nov 11, 2014	10.45	10.79	10.25	10.76	20,751	-0.35(-3.15%)
Nov 10, 2014	11.02	11.11	11.02	11.11	5,683	+0.28(+2.59%)
Nov 07, 2014	10.91	10.91	10.80	10.83	3,077	-0.03(-0.28%)
Nov 06, 2014	10.93	10.94	10.85	10.86	19,960	+0.01(+0.09%)
Nov 05, 2014	11.19	11.19	10.63	10.85	28,611	-0.57(-4.99%)
Nov 04, 2014	11.54	11.54	11.37	11.42	3,806	-0.11(-0.91%)
Nov 03, 2014	11.67	11.67	11.53	11.53	1,944	-0.20(-1.66%)
Oct 31, 2014	11.75	11.79	11.68	11.72	5,779	+0.10(+0.84%)
Oct 30, 2014	11.55	11.73	11.55	11.62	2,080	-0.03(-0.24%)
Oct 29, 2014	11.89	11.89	11.65	11.65	6,906	+0.06(+0.52%)
Oct 28, 2014	11.56	11.66	11.56	11.59	1,967	+0.16(+1.40%)
Oct 27, 2014	11.34	11.26	11.26	11.43	4,675	+0.17(+1.51%)
Oct 24, 2014	11.29	11.33	11.21	11.26	7,125	-0.01(-0.09%)
Oct 23, 2014	11.29	11.29	11.22	11.27	3,624	+0.14(+1.26%)
Oct 22, 2014	11.25	11.25	11.10	11.13	14,765	-0.01(-0.13%)
Oct 21, 2014	11.19	11.19	11.04	11.14	11,712	+0.25(+2.34%)
Oct 20, 2014	10.75	10.90	10.72	10.89	11,518	+0.23(+2.16%)
Oct 17, 2014	10.60	10.95	10.60	10.66	7,745	+0.11(+1.04%)
Oct 16, 2014	10.37	10.67	10.31	10.55	17,276	+0.09(+0.86%)
Oct 15, 2014	10.53	10.80	10.38	10.46	18,850	-0.33(-3.06%)
Oct 14, 2014	10.79	10.79	10.79	10.79	532	-0.22(-2.00%)
Oct 13, 2014	11.05	11.05	10.86	11.01	12,518	+0.03(+0.29%)
Oct 10, 2014	10.99	11.06	10.86	10.98	7,045	-0.14(-1.28%)
Oct 09, 2014	11.28	11.28	11.12	11.12	3,633	-0.34(-2.97%)
Oct 08, 2014	11.31	11.48	11.27	11.46	6,599	-0.09(-0.78%)
Oct 07, 2014	11.50	11.55	11.39	11.55	1,665	-0.19(-1.66%)
Oct 06, 2014	11.73	11.77	11.69	11.74	26,435	+0.02(+0.19%)
Oct 03, 2014	11.65	11.72	11.65	11.72	2,061	+0.16(+1.41%)
Oct 02, 2014	11.55	11.56	11.40	11.56	10,370	-0.27(-2.28%)
Oct 01, 2014	11.87	11.90	11.73	11.83	27,611	-0.02(-0.19%)
Sep 30, 2014	11.96	12.01	11.85	11.85	17,560	-0.30(-2.45%)
Sep 29, 2014	12.16	12.19	12.15	12.15	10,975	-0.28(-2.21%)
Sep 26, 2014	12.37	12.45	12.37	12.43	2,612	+0.35(+2.87%)
Sep 25, 2014	12.41	12.45	12.08	12.08	5,467	-0.50(-3.99%)
Sep 24, 2014	12.58	12.58	12.32	12.58	7,660	-0.37(-2.84%)
Sep 23, 2014	13.04	13.06	12.90	12.95	2,004	-0.12(-0.90%)
Sep 22, 2014	13.09	13.19	13.04	13.06	2,701	-0.10(-0.72%)
Sep 19, 2014	13.12	13.21	13.12	13.16	1,650	-0.01(-0.08%)
Sep 18, 2014	13.17	13.17	13.17	13.17	327	-0.11(-0.83%)
Sep 17, 2014	13.21	13.28	13.19	13.28	3,440	+0.41(+3.19%)
Sep 16, 2014	12.85	12.94	12.85	12.87	2,327	-0.06(-0.46%)
Sep 15, 2014	12.99	12.99	12.93	12.93	1,235	+0.00(+0.00%)
Sep 12, 2014	13.01	13.01	12.92	12.93	7,919	-0.07(-0.54%)
Sep 11, 2014	12.85	13.02	12.85	13.00	3,345	-0.03(-0.23%)
Sep 10, 2014	13.00	13.03	12.92	13.03	2,218	+0.06(+0.46%)
Sep 09, 2014	12.99	13.07	12.97	12.97	13,812	+0.12(+0.93%)
Sep 08, 2014	12.93	12.96	12.80	12.85	4,051	-0.03(-0.20%)
Sep 05, 2014	12.84	12.88	12.83	12.88	4,928	+0.10(+0.79%)
Sep 04, 2014		12.84	12.74	12.78	1,817	-0.11(-0.82%)
Sep 03, 2014	12.82	12.88	12.73	12.88	7,344	+0.17(+1.34%)
Sep 02, 2014	12.69	12.69	12.66	12.71	5,186	+0.05(+0.39%)
Aug 29, 2014		12.66	12.66	12.66	0	-0.02(-0.16%)
Aug 28, 2014	12.69	12.80	12.68	12.68	4,175	-0.18(-1.40%)
Aug 27, 2014	12.87	12.88	12.85	12.86	6,455	-0.03(-0.23%)
Aug 26, 2014	12.89	12.89	12.81	12.89	8,873	+0.04(+0.31%)
Aug 25, 2014	12.89	12.89	12.80	12.85	8,306	+0.07(+0.55%)
Aug 22, 2014	12.80	12.86	12.68	12.78	20,133	-0.18(-1.39%)
Aug 21, 2014	12.88	12.96	12.80	12.96	32,494	+0.10(+0.78%)
Aug 20, 2014	12.79	12.88	12.73	12.86	24,068	+0.07(+0.55%)
Aug 19, 2014	12.75	12.80	12.66	12.79	42,379	+0.56(+4.58%)
Aug 18, 2014	12.15	12.23	12.06	12.23	8,181	+0.17(+1.41%)
Aug 15, 2014	12.07	12.10	11.95	12.06	6,836	+0.09(+0.75%)
Aug 14, 2014	11.92	11.97	11.84	11.97	4,010	+0.13(+1.10%)
Aug 13, 2014	11.90	11.90	11.76	11.84	19,361	+0.10(+0.82%)
Aug 12, 2014	11.66	11.74	11.63	11.74	876	+0.09(+0.74%)
Aug 11, 2014	11.58	11.66	11.58	11.66	2,243	+0.24(+2.13%)
Aug 08, 2014	11.33	11.48	11.32	11.41	6,399	+0.16(+1.47%)
Aug 07, 2014	11.53	11.57	11.25	11.25	11,319	-0.22(-1.92%)
Aug 06, 2014	11.36	11.52	11.36	11.47	1,019	-0.08(-0.69%)
Aug 05, 2014	11.60	11.62	11.51	11.55	2,676	-0.03(-0.26%)
Aug 04, 2014	11.43	11.58	11.43	11.58	4,536	+0.14(+1.22%)
Aug 01, 2014	11.45	11.49	11.39	11.44	3,434	-0.18(-1.55%)
Jul 31, 2014	11.69	11.70	11.62	11.62	7,495	-0.13(-1.12%)
Jul 30, 2014	11.77	11.88	11.75	11.75	3,222	-0.14(-1.22%)
Jul 29, 2014	11.90	11.94	11.84	11.90	6,915	-0.06(-0.53%)
Jul 28, 2014	11.95	11.96	11.91	11.96	5,878	+0.02(+0.13%)
Jul 25, 2014	12.01	12.01	11.95	11.95	2,766	-0.15(-1.28%)
Jul 24, 2014	12.11	12.16	12.05	12.10	10,269	-0.08(-0.62%)
Jul 23, 2014	12.20	12.24	12.11	12.18	5,276	+0.12(+1.04%)
Jul 22, 2014	12.03	12.10	12.01	12.05	7,966	+0.06(+0.50%)
Jul 21, 2014	11.88	11.99	11.84	11.99	7,045	-0.15(-1.24%)
Jul 18, 2014	12.00	12.14	11.96	12.14	8,900	+0.14(+1.17%)
Jul 17, 2014	12.01	12.33	12.00	12.00	4,125	-0.33(-2.68%)
Jul 16, 2014	12.22	12.33	12.22	12.33	3,433	+0.16(+1.31%)
Jul 15, 2014	12.27	12.27	12.08	12.17	3,510	-0.21(-1.69%)
Jul 14, 2014	12.28	12.41	12.28	12.38	2,248	+0.00(+0.04%)
Jul 11, 2014	12.30	12.38	12.23	12.37	6,530	+0.06(+0.52%)
Jul 10, 2014	12.28	12.31	12.14	12.31	2,484	-0.07(-0.57%)
Jul 09, 2014	12.29	12.38	12.20	12.38	11,353	+0.06(+0.45%)
Jul 08, 2014	12.42	12.42	12.28	12.32	2,213	-0.12(-0.93%)
Jul 07, 2014	12.41	12.50	12.30	12.44	3,511	-0.32(-2.51%)
Jul 03, 2014		12.76	12.76	12.76	0	+0.23(+1.84%)
Jul 02, 2014	12.65	12.78	12.53	12.53	1,564	-0.08(-0.60%)
Jul 01, 2014	12.63	12.64	12.58	12.61	16,555	+0.08(+0.60%)
Jun 30, 2014	12.32	12.53	12.32	12.53	10,757	+0.21(+1.70%)
Jun 27, 2014	12.26	12.42	12.26	12.32	4,061	+0.16(+1.32%)
Jun 26, 2014	12.14	12.32	12.14	12.16	4,287	+0.05(+0.41%)
Jun 25, 2014	12.12	12.21	12.01	12.11	11,808	-0.04(-0.37%)
Jun 24, 2014	12.09	12.26	12.06	12.15	33,281	-0.12(-0.94%)
Jun 23, 2014	12.05	12.27	12.05	12.27	1,120	+0.11(+0.90%)
Jun 20, 2014	12.24	12.26	12.07	12.16	10,856	-0.19(-1.54%)
Jun 19, 2014	12.30	12.52	12.30	12.35	11,316	-0.19(-1.52%)
Jun 18, 2014	12.39	12.54	12.34	12.54	1,586	+0.38(+3.12%)
Jun 17, 2014	11.99	12.20	11.98	12.16	28,581	-0.51(-4.03%)
Jun 16, 2014	12.91	12.91	12.67	12.67	1,531	-0.26(-2.01%)
Jun 13, 2014	13.03	13.03	12.93	12.93	33,061	-0.02(-0.15%)
Jun 12, 2014	12.83	13.01	12.83	12.95	6,008	-0.05(-0.35%)
Jun 11, 2014	13.04	13.06	12.95	13.00	4,812	-0.23(-1.77%)
Jun 10, 2014	13.10	13.26	13.10	13.23	1,646	-0.12(-0.90%)
Jun 06, 2014	13.32	13.35	13.24	13.35	12,283	+0.24(+1.83%)
Jun 05, 2014	12.97	13.11	12.97	13.11	6,658	+0.09(+0.69%)
Jun 04, 2014	12.80	13.03	12.80	13.02	5,191	-0.02(-0.15%)
Jun 03, 2014	12.95	13.04	12.92	13.04	17,230	+0.17(+1.32%)
Jun 02, 2014	13.09	13.14	12.87	12.87	17,265	-0.33(-2.50%)
May 30, 2014	13.13	13.25	13.12	13.20	8,769	+0.07(+0.53%)
May 29, 2014	13.00	13.15	13.00	13.13	17,693	+0.16(+1.20%)
May 28, 2014	13.00	13.00	12.97	12.97	3,946	+0.03(+0.27%)
May 27, 2014	13.00	13.00	12.86	12.94	3,730	+0.12(+0.94%)
May 23, 2014		12.82	12.82	12.82	0	+0.00(+0.00%)
May 22, 2014	12.93	12.93	12.76	12.82	12,275	+0.10(+0.79%)
May 21, 2014	12.67	12.75	12.64	12.72	2,588	+0.42(+3.41%)
May 20, 2014	12.35	12.35	12.29	12.30	1,945	+0.16(+1.32%)
May 19, 2014	12.11	12.14	12.03	12.14	1,744	-0.11(-0.90%)
May 16, 2014	12.25	12.25	12.00	12.25	1,280	+0.23(+1.91%)
May 15, 2014	12.20	12.23	11.98	12.02	2,925	-0.25(-2.04%)
May 14, 2014	12.27	12.27	12.27	12.27	6,118	+0.22(+1.83%)
May 13, 2014	12.10	12.17	12.01	12.05	3,007	-0.18(-1.47%)
May 12, 2014	12.18	12.23	12.05	12.23	4,021	+0.32(+2.69%)
May 09, 2014	11.85	11.91	11.85	11.91	748	+0.16(+1.36%)
May 08, 2014	11.84	11.94	11.75	11.75	1,589	-0.15(-1.30%)
May 07, 2014	11.94	11.94	11.90	11.90	27,192	-0.15(-1.20%)
May 06, 2014	12.03	12.05	11.93	12.05	3,673	-0.08(-0.66%)
May 05, 2014	11.99	12.13	11.99	12.13	12,268	+0.29(+2.45%)
May 02, 2014	12.03	12.03	11.84	11.84	876	-0.23(-1.91%)
May 01, 2014	12.05	12.07	12.05	12.07	2,316	+0.02(+0.17%)
Apr 30, 2014	11.90	12.05	11.90	12.05	2,439	+0.17(+1.43%)
Apr 29, 2014	11.86	11.88	11.86	11.88	1,683	+0.26(+2.24%)
Apr 28, 2014	11.39	11.62	11.39	11.62	557	+0.05(+0.43%)
Apr 25, 2014	11.38	11.57	11.38	11.57	1,823	-0.11(-0.94%)
Apr 24, 2014	11.41	11.72	11.41	11.68	6,942	+0.09(+0.78%)
Apr 23, 2014	11.57	11.59	11.50	11.59	4,400	-0.13(-1.11%)
Apr 22, 2014	11.70	11.72	11.70	11.72	1,010	+0.12(+1.03%)
Apr 21, 2014	11.56	11.60	11.56	11.60	2,186	+0.15(+1.31%)
Apr 17, 2014		11.45	11.45	11.45	0	-0.15(-1.29%)
Apr 16, 2014	11.59	11.60	11.54	11.60	2,353	+0.15(+1.31%)
Apr 15, 2014	11.40	11.45	11.20	11.45	35,780	-0.09(-0.78%)
Apr 14, 2014	11.68	12.00	11.40	11.54	57,928	-0.41(-3.43%)
Apr 11, 2014	12.45	12.45	11.90	11.95	0	-0.55(-4.40%)
Apr 10, 2014	12.24	12.50	12.10	12.50	2,355	-11.60(-48.13%)
Apr 09, 2014	29.00	29.00	24.00	24.10	1,873	-4.90(-16.90%)
Apr 08, 2014	35.00	35.00	29.00	29.00	577	-1.00(-3.33%)
Apr 07, 2014	26.00	30.00	26.00	30.00	1,147	-5.90(-16.43%)
Apr 04, 2014	36.00	36.00	35.90	35.90	0	+7.40(+25.96%)
Apr 03, 2014	24.16	28.50	24.12	28.50	3,015	+3.45(+13.77%)
Apr 02, 2014	24.40	25.95	24.40	25.05	1,529	-1.00(-3.84%)
Apr 01, 2014	24.25	30.00	24.20	26.05	2,078	+1.96(+8.14%)
Mar 31, 2014	24.20	24.54	24.05	24.09	7,079	-0.16(-0.66%)
Mar 28, 2014	23.56	24.25	23.55	24.25	0	+0.95(+4.08%)
Mar 27, 2014	22.87	23.30	22.87	23.30	4,593	+0.40(+1.75%)
Mar 26, 2014	22.71	23.30	22.71	22.90	20,811	+0.28(+1.22%)
Mar 25, 2014	22.73	22.73	22.60	22.62	98,985	-0.28(-1.22%)
Mar 24, 2014	22.75	23.00	22.73	22.90	2,853	+0.05(+0.23%)
Mar 21, 2014	22.75	22.85	22.75	22.85	0	+0.20(+0.88%)
Mar 20, 2014	22.65	22.65	22.65	22.65	345	-0.32(-1.39%)
Mar 19, 2014	23.08	23.08	22.97	22.97	368	+0.03(+0.13%)
Mar 17, 2014	22.94	22.94	22.94	22.94	123	+0.32(+1.41%)
Mar 14, 2014	22.76	22.83	22.62	22.62	0	-0.47(-2.03%)
Mar 13, 2014	23.09	23.09	23.09	23.09	499	-0.48(-2.04%)
Mar 12, 2014	23.57	23.57	23.57	23.57	198	-0.29(-1.22%)
Mar 11, 2014	23.86	23.86	23.86	23.86	2,349	+0.06(+0.25%)
Mar 10, 2014	23.95	23.95	23.80	23.80	2,514	-0.09(-0.39%)
Mar 07, 2014	24.03	24.03	23.89	23.89	0	-0.43(-1.76%)
Mar 06, 2014	24.49	24.49	24.30	24.32	956	-0.08(-0.33%)
Mar 05, 2014	24.32	24.40	24.32	24.40	1,314	+0.05(+0.21%)
Mar 04, 2014	24.37	24.37	24.27	24.35	1,051	+0.74(+3.14%)
Mar 03, 2014	23.77	23.77	23.61	23.61	716	-0.87(-3.55%)
Feb 28, 2014	24.39	24.57	24.39	24.48	991	+0.94(+3.98%)
Feb 27, 2014	23.59	23.59	23.50	23.54	2,071	-0.57(-2.36%)
Feb 26, 2014	24.32	24.32	24.11	24.11	1,249	-0.30(-1.21%)
Feb 25, 2014	24.40	24.44	24.40	24.41	2,110	+0.01(+0.02%)
Feb 24, 2014	24.26	24.40	24.05	24.40	29,697	+0.35(+1.46%)
Feb 21, 2014	23.93	24.05	23.93	24.05	0	+0.23(+0.97%)
Feb 19, 2014	23.82	23.82	23.82	23.82	0	+0.22(+0.93%)
Feb 18, 2014	23.74	23.74	23.60	23.60	1,261	-0.20(-0.84%)
Feb 14, 2014		23.80	23.80	23.80	0	+0.41(+1.75%)
Feb 13, 2014	23.39	23.39	23.39	23.39	194	-0.12(-0.51%)
Feb 12, 2014	23.51	23.51	23.51	23.51	644	+0.01(+0.04%)
Feb 11, 2014	23.12	23.50	23.12	23.50	837	+0.64(+2.80%)
Feb 07, 2014		22.86	22.86	22.86	0	+0.57(+2.56%)
Feb 06, 2014	22.28	22.29	22.22	22.29	2,143	+0.39(+1.78%)
Feb 05, 2014	21.90	21.90	21.90	21.90	259	-0.02(-0.09%)
Feb 04, 2014	21.92	21.92	21.92	21.92	111	-0.23(-1.04%)
Feb 03, 2014	22.15	22.15	22.15	22.15	272	-0.13(-0.58%)
Jan 31, 2014	22.45	22.45	22.28	22.28	0	-0.70(-3.05%)
Jan 30, 2014	22.97	23.05	22.97	22.98	5,837	+0.23(+1.01%)
Jan 29, 2014	22.73	22.85	22.73	22.75	1,051	-0.47(-2.02%)
Jan 28, 2014	23.15	23.22	23.12	23.22	810	+0.26(+1.13%)
Jan 27, 2014	22.90	22.96	22.90	22.96	2,719	-0.69(-2.90%)
Jan 24, 2014	23.65	23.65	23.65	23.65	0	-0.16(-0.69%)
Jan 22, 2014		23.81	23.81	23.81	92	-0.03(-0.13%)
Jan 21, 2014	23.88	23.88	23.84	23.84	1,228	-0.03(-0.13%)
Jan 17, 2014		23.87	23.87	23.87	0	-0.35(-1.45%)
Jan 16, 2014	24.21	24.22	24.15	24.22	2,300	-0.33(-1.34%)
Jan 15, 2014	24.46	24.55	24.46	24.55	2,170	+0.01(+0.04%)
Jan 14, 2014	24.29	24.54	24.15	24.54	7,883	+0.63(+2.63%)
Jan 13, 2014	24.01	24.01	23.91	23.91	3,108	+0.34(+1.44%)
Jan 10, 2014	23.55	23.57	23.55	23.57	5,645	+0.71(+3.11%)
Jan 09, 2014	23.00	23.00	22.86	22.86	721	-0.01(-0.04%)
Jan 08, 2014	22.86	22.91	22.81	22.87	3,522	-0.01(-0.04%)
Jan 07, 2014	22.88	22.88	22.87	22.88	789	+0.80(+3.62%)
Jan 06, 2014	22.08	22.08	22.08	22.08	570	+0.11(+0.50%)
Jan 03, 2014	21.97	21.97	21.97	21.97	295	+0.13(+0.60%)
Jan 02, 2014	21.88	21.88	21.60	21.84	842	-0.15(-0.68%)
Dec 31, 2013		21.99	21.99	21.99	0	+0.05(+0.23%)
Dec 30, 2013	21.90	21.95	21.90	21.94	2,028	-0.26(-1.17%)
Dec 27, 2013	21.82	22.20	21.80	22.20	1,964	+0.89(+4.18%)
Dec 26, 2013	21.31	21.31	21.31	21.31	150	-0.04(-0.19%)
Dec 24, 2013	21.35	21.35	21.35	21.35	343	+0.50(+2.40%)
Dec 20, 2013		20.85	20.85	20.85	13	+0.21(+1.02%)
Dec 19, 2013	20.67	20.67	20.64	20.64	709	+0.14(+0.68%)
Dec 18, 2013	20.50	20.50	20.50	20.50	219	+0.40(+1.99%)
Dec 12, 2013		20.10	20.10	20.10	211	-0.15(-0.74%)
Dec 11, 2013	20.25	20.25	20.25	20.25	151	+0.02(+0.11%)
Dec 10, 2013	20.23	20.23	20.23	20.23	528	+0.13(+0.64%)
Dec 09, 2013	20.17	20.23	20.10	20.10	14,204	-0.40(-1.95%)
Dec 06, 2013	20.20	20.50	20.20	20.50	924	+0.49(+2.45%)

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.