Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	11.50	11.50	10.00	10.00	18,714	-1.44(-12.59%)
Sep 29, 2014	11.53	11.55	11.35	11.44	2,305	+0.19(+1.69%)
Sep 26, 2014	11.25	11.25	11.25	11.25	302	-0.05(-0.42%)
Sep 25, 2014	11.43	11.45	11.30	11.30	892	+0.01(+0.06%)
Sep 24, 2014	11.21	11.29	11.21	11.29	1,179	+0.16(+1.44%)
Sep 23, 2014	10.78	11.20	10.78	11.13	1,850	+0.44(+4.12%)
Sep 22, 2014	10.36	10.69	10.36	10.69	4,341	+0.34(+3.29%)
Sep 19, 2014	10.00	10.82	10.00	10.35	4,258	+0.04(+0.39%)
Sep 18, 2014	10.35	10.50	10.20	10.31	3,866	+0.20(+1.98%)
Sep 17, 2014	10.00	10.18	9.940	10.11	4,510	+0.54(+5.64%)
Sep 16, 2014	9.480	9.700	9.440	9.570	3,633	-0.36(-3.63%)
Sep 15, 2014	9.770	10.14	9.770	9.930	10,496	-0.07(-0.70%)
Sep 12, 2014	10.00	10.10	10.00	10.00	770	-0.37(-3.57%)
Sep 11, 2014	10.37	10.37	10.37	10.37	138	+0.00(+0.00%)
Sep 10, 2014	10.37	10.37	10.37	10.37	31	+0.00(+0.00%)
Sep 09, 2014	11.20	11.20	10.27	10.37	3,291	-0.69(-6.24%)
Sep 08, 2014	11.06	11.11	11.06	11.06	875	-0.02(-0.18%)
Sep 05, 2014	10.94	11.06	10.94	11.08	2,330	+0.16(+1.47%)
Sep 04, 2014	11.00	11.30	10.92	10.92	408	-0.38(-3.36%)
Sep 03, 2014	11.20	11.37	11.20	11.30	1,027	-0.07(-0.62%)
Sep 02, 2014	11.50	11.84	11.29	11.37	600	-0.47(-3.97%)
Aug 29, 2014	12.00	11.84	11.84	11.84	1,000	-0.22(-1.86%)
Aug 28, 2014	11.92	12.15	12.05	12.07	1,020	+0.02(+0.13%)
Aug 27, 2014	12.23	12.23	11.97	12.05	864	-0.34(-2.74%)
Aug 26, 2014	12.60	12.61	12.38	12.39	2,083	-0.32(-2.52%)
Aug 25, 2014	12.71	12.71	12.71	12.71	150	-0.43(-3.31%)
Aug 22, 2014	13.30	13.30	13.14	13.14	818	-0.05(-0.42%)
Aug 21, 2014	12.95	13.30	12.95	13.20	8,000	+0.25(+1.93%)
Aug 20, 2014	12.95	13.15	12.79	12.95	3,890	-0.20(-1.52%)
Aug 19, 2014	12.93	13.30	12.76	13.15	6,026	+0.20(+1.57%)
Aug 18, 2014	12.95	12.95	12.95	12.95	501	+0.05(+0.36%)
Aug 15, 2014	13.00	13.04	12.90	12.90	1,092	+0.05(+0.39%)
Aug 14, 2014	12.75	12.85	12.75	12.85	1,023	+0.10(+0.78%)
Aug 13, 2014	12.90	12.99	12.75	12.75	4,224	-0.25(-1.92%)
Aug 12, 2014	12.94	13.00	12.94	13.00	755	-0.11(-0.84%)
Aug 11, 2014	13.11	13.23	13.11	13.11	400	+0.01(+0.08%)
Aug 08, 2014	13.15	13.15	12.95	13.10	936	-0.13(-0.98%)
Aug 06, 2014	13.25	13.23	13.23	13.23	600	-0.17(-1.27%)
Aug 05, 2014	13.40	13.41	13.40	13.40	448	-0.12(-0.89%)
Aug 04, 2014	13.62	13.62	13.42	13.52	413	-0.25(-1.83%)
Aug 01, 2014	14.11	14.12	13.77	13.77	1,103	-0.75(-5.15%)
Jul 31, 2014	14.52	14.54	14.51	14.52	1,003	+0.07(+0.51%)
Jul 30, 2014	14.45	14.45	14.45	14.45	160	+0.45(+3.19%)
Jul 29, 2014	14.09	14.09	13.82	14.00	773	-0.02(-0.14%)
Jul 28, 2014	14.02	13.30	13.30	14.02	114	+0.72(+5.41%)
Jul 25, 2014	13.30	13.30	13.30	13.30	300	+0.00(+0.00%)
Jul 24, 2014	13.61	13.79	13.30	13.30	2,333	-0.50(-3.62%)
Jul 23, 2014	13.45	13.80	13.44	13.80	3,761	+0.48(+3.60%)
Jul 22, 2014	13.18	13.40	13.18	13.32	1,717	+0.22(+1.68%)
Jul 21, 2014	13.14	13.14	13.10	13.10	512	+0.13(+1.00%)
Jul 18, 2014	12.95	12.97	12.95	12.97	446	-0.40(-2.99%)
Jul 17, 2014	12.96	13.37	12.95	13.37	716	+0.39(+3.00%)
Jul 16, 2014	13.19	13.40	12.95	12.98	7,017	-0.40(-2.99%)
Jul 15, 2014	13.10	13.80	12.99	13.38	7,276	+0.39(+3.02%)
Jul 14, 2014	12.80	13.20	12.63	12.99	3,088	-0.44(-3.29%)
Jul 11, 2014	12.58	13.43	12.53	13.43	3,200	+0.91(+7.27%)
Jul 10, 2014	12.59	12.85	12.52	12.52	1,990	-0.23(-1.80%)
Jul 09, 2014	12.75	12.75	12.75	12.75	1,055	+0.40(+3.24%)
Jul 08, 2014	14.27	14.27	12.35	12.35	6,782	-2.40(-16.27%)
Jul 07, 2014	14.75	14.75	14.75	14.75	746	+0.25(+1.72%)
Jul 03, 2014	14.69	14.50	14.50	14.50	2,600	-0.13(-0.89%)
Jul 02, 2014	14.43	14.65	14.40	14.63	1,665	-0.13(-0.88%)
Jul 01, 2014	14.50	14.76	14.44	14.76	1,320	+0.52(+3.65%)
Jun 30, 2014	14.00	14.24	13.85	14.24	1,071	+0.49(+3.56%)
Jun 27, 2014	13.76	13.76	13.75	13.75	1,503	-0.25(-1.79%)
Jun 26, 2014	13.77	14.00	13.76	14.00	2,768	-0.02(-0.14%)
Jun 25, 2014	13.80	14.05	13.80	14.02	1,182	-0.09(-0.64%)
Jun 24, 2014	14.04	14.11	14.00	14.11	2,502	+0.24(+1.73%)
Jun 23, 2014	13.48	14.14	13.48	13.87	5,067	+0.28(+2.06%)
Jun 20, 2014	13.60	13.60	13.59	13.59	912	+0.30(+2.26%)
Jun 19, 2014	13.00	13.35	13.00	13.29	2,734	+0.39(+3.02%)
Jun 18, 2014	12.80	12.90	12.66	12.90	2,297	+0.21(+1.65%)
Jun 16, 2014	12.33	12.69	12.69	12.69	2,100	+0.48(+3.93%)
Jun 13, 2014	12.21	12.21	12.21	12.21	2	+0.00(+0.00%)
Jun 12, 2014	12.15	12.21	12.14	12.21	1,460	+0.30(+2.52%)
Jun 11, 2014	12.00	12.29	11.70	11.91	6,083	+0.03(+0.25%)
Jun 10, 2014	12.07	12.09	11.77	11.88	3,069	-0.42(-3.41%)
Jun 05, 2014	12.30	12.30	12.30	12.30	0	+0.14(+1.15%)
Jun 03, 2014	12.16	12.16	12.16	12.16	0	-0.15(-1.22%)
Jun 02, 2014	12.07	12.31	12.07	12.31	1,206	+0.01(+0.08%)
May 30, 2014	12.30	12.30	12.30	12.30	700	-0.17(-1.37%)
May 29, 2014	12.49	12.49	12.20	12.47	2,431	+0.37(+3.06%)
May 28, 2014	12.02	12.10	12.02	12.10	284	+0.10(+0.83%)
May 27, 2014	12.25	12.36	12.00	12.00	5,651	-0.50(-4.00%)
May 22, 2014	12.50	12.50	12.50	12.50	0	+0.00(+0.00%)
May 21, 2014	12.50	12.50	12.50	12.50	26	-0.34(-2.65%)
May 20, 2014	12.78	12.92	12.61	12.84	4,859	-0.08(-0.62%)
May 19, 2014	13.51	13.51	12.85	12.92	4,447	-0.33(-2.49%)
May 16, 2014	13.40	13.40	13.25	13.25	600	-0.15(-1.12%)
May 15, 2014	13.40	13.40	13.40	13.40	448	+0.01(+0.07%)
May 14, 2014	12.98	13.40	12.98	13.39	3,455	+0.49(+3.80%)
May 13, 2014	12.75	12.90	12.67	12.90	3,190	+0.13(+1.02%)
May 12, 2014	12.79	12.79	12.60	12.77	2,100	+0.08(+0.63%)
May 09, 2014	12.85	12.97	12.50	12.69	3,217	-0.27(-2.08%)
May 08, 2014	13.05	13.24	12.95	12.96	1,986	-0.24(-1.82%)
May 07, 2014	12.54	13.20	12.54	13.20	2,306	+0.20(+1.54%)
May 06, 2014	13.01	13.33	12.74	13.00	17,607	-0.21(-1.59%)
May 05, 2014	13.70	13.80	13.12	13.21	5,022	-0.79(-5.64%)
May 02, 2014	14.00	14.00	14.00	14.00	679	-0.05(-0.36%)
May 01, 2014	14.18	14.18	13.70	14.05	4,710	-0.30(-2.09%)
Apr 30, 2014	14.15	14.40	14.15	14.35	897	+0.10(+0.70%)
Apr 29, 2014	14.45	14.45	14.25	14.25	1,960	-0.30(-2.06%)
Apr 28, 2014	14.26	15.01	14.25	14.55	11,562	-0.42(-2.81%)
Apr 25, 2014	16.18	16.18	14.96	14.97	1,414	-1.28(-7.91%)
Apr 24, 2014	16.39	16.81	16.19	16.25	13,755	-0.55(-3.30%)
Apr 23, 2014	16.99	16.99	16.80	16.81	4,900	-0.17(-1.00%)
Apr 22, 2014	16.60	16.98	16.30	16.98	14,180	+0.14(+0.83%)
Apr 21, 2014	16.80	17.20	16.79	16.84	10,826	+0.14(+0.84%)
Apr 17, 2014	16.80	16.70	16.70	16.70	1,000	-0.15(-0.89%)
Apr 16, 2014	16.70	17.28	16.70	16.85	10,929	+0.10(+0.60%)
Apr 15, 2014	16.53	17.25	16.50	16.75	19,488	+0.03(+0.18%)
Apr 14, 2014	16.05	17.10	15.90	16.72	18,814	+0.62(+3.85%)
Apr 11, 2014	15.66	16.30	15.66	16.10	8,040	+0.48(+3.06%)
Apr 10, 2014	15.55	16.18	15.50	15.62	7,120	+0.04(+0.27%)
Apr 09, 2014	14.57	15.80	14.57	15.58	23,315	+1.24(+8.65%)
Apr 08, 2014	14.34	14.34	14.34	14.34	15	+0.00(+0.00%)
Apr 07, 2014	14.93	14.93	13.86	14.34	6,701	-0.76(-5.02%)
Apr 04, 2014	15.20	15.66	15.06	15.10	5,331	-0.35(-2.28%)
Apr 03, 2014	15.55	15.55	15.45	15.45	687	-0.27(-1.72%)
Apr 02, 2014	14.59	15.72	14.59	15.72	6,176	+1.21(+8.34%)
Apr 01, 2014	14.30	14.51	13.85	14.51	7,790	+0.24(+1.66%)
Mar 31, 2014	14.42	14.44	14.25	14.27	1,119	-0.29(-1.97%)
Mar 28, 2014	14.90	14.90	14.55	14.56	2,091	-0.49(-3.26%)
Mar 27, 2014	15.05	15.05	15.05	15.05	103	+0.15(+1.01%)
Mar 25, 2014	14.90	14.90	14.90	14.90	0	+0.00(+0.00%)
Mar 24, 2014	15.00	15.00	14.65	14.90	2,409	-0.60(-3.87%)
Mar 21, 2014	15.60	15.60	15.50	15.50	1,612	-0.25(-1.59%)
Mar 20, 2014	15.78	15.78	15.71	15.75	1,559	-0.09(-0.59%)
Mar 19, 2014	15.84	15.84	15.84	15.84	90	+0.00(+0.00%)
Mar 18, 2014	15.82	15.84	15.82	15.84	853	-0.16(-0.98%)
Mar 17, 2014	16.00	16.00	16.00	16.00	580	+0.20(+1.27%)
Mar 14, 2014	15.80	15.80	15.80	15.80	1	+0.00(+0.00%)
Mar 13, 2014	15.80	15.80	15.80	15.80	226	-0.11(-0.69%)
Mar 12, 2014	16.00	16.01	15.90	15.91	1,219	-0.04(-0.25%)
Mar 11, 2014	16.01	16.01	15.94	15.95	536	+0.17(+1.07%)
Mar 10, 2014	15.60	15.78	15.60	15.78	635	+0.18(+1.16%)
Mar 07, 2014	15.60	15.60	15.60	15.60	322	+0.10(+0.65%)
Mar 06, 2014	15.65	15.65	15.50	15.50	1,859	-0.07(-0.47%)
Mar 05, 2014	15.59	15.60	15.57	15.57	1,123	+0.09(+0.58%)
Mar 04, 2014	15.59	15.59	15.39	15.48	7,311	-0.12(-0.75%)
Mar 03, 2014	15.70	15.70	15.40	15.60	1,031	-0.20(-1.27%)
Feb 28, 2014	15.90	16.05	15.80	15.80	1,004	-0.20(-1.25%)
Feb 27, 2014	16.00	16.00	16.00	16.00	336	+0.00(+0.00%)
Feb 26, 2014	16.20	16.20	16.00	16.00	1,610	-0.24(-1.48%)
Feb 25, 2014	16.32	16.32	16.24	16.24	1,417	+0.01(+0.04%)
Feb 24, 2014	16.07	16.24	16.07	16.24	1,602	+0.14(+0.84%)
Feb 21, 2014	16.10	16.10	16.10	16.10	145	+0.10(+0.63%)
Feb 20, 2014	16.01	16.01	16.00	16.00	859	-0.10(-0.62%)
Feb 19, 2014	16.57	16.59	16.10	16.10	6,235	-0.47(-2.84%)
Feb 18, 2014	16.95	17.50	16.55	16.57	6,227	-0.31(-1.82%)
Feb 14, 2014	15.01	16.88	16.88	16.88	12,700	+1.37(+8.81%)
Feb 13, 2014	15.90	15.90	15.00	15.51	7,363	-0.59(-3.66%)
Feb 12, 2014	16.05	16.73	15.50	16.10	19,360	+0.10(+0.63%)
Feb 11, 2014	16.25	16.25	15.60	16.00	11,768	+0.51(+3.27%)
Feb 10, 2014	14.75	16.29	14.75	15.49	24,204	+1.56(+11.21%)
Feb 07, 2014	13.00	13.98	13.00	13.93	4,423	+1.39(+11.10%)
Feb 06, 2014	12.05	12.55	12.05	12.54	6,360	+0.89(+7.64%)
Feb 05, 2014	11.50	11.87	11.50	11.65	2,608	+0.25(+2.19%)
Feb 04, 2014	11.23	11.49	11.23	11.40	2,304	+0.35(+3.17%)
Feb 03, 2014	11.05	11.05	11.05	11.05	280	+0.03(+0.27%)
Jan 31, 2014	10.80	11.02	10.80	11.02	1,293	+0.44(+4.16%)
Jan 30, 2014	10.70	10.70	10.55	10.58	3,018	+0.11(+1.07%)
Jan 29, 2014	10.20	10.60	10.08	10.47	2,186	-0.06(-0.59%)
Jan 28, 2014	10.70	10.70	10.53	10.53	357	+0.02(+0.21%)
Jan 27, 2014	10.65	10.65	10.51	10.51	578	+0.09(+0.84%)
Jan 24, 2014	10.51	10.51	10.40	10.42	2,958	+0.25(+2.46%)
Jan 23, 2014	10.17	10.17	10.17	10.17	200	-0.13(-1.26%)
Jan 22, 2014	10.23	10.30	10.18	10.30	878	+0.14(+1.38%)
Jan 21, 2014	10.26	10.33	10.16	10.16	507	-0.05(-0.49%)
Jan 17, 2014	9.880	10.21	10.21	10.21	1,300	+0.27(+2.72%)
Jan 16, 2014	9.940	9.940	9.940	9.940	24	+0.00(+0.00%)
Jan 15, 2014	9.640	9.940	9.600	9.940	5,525	+0.66(+7.11%)
Jan 14, 2014	9.281	9.281	9.280	9.280	253	-0.00(-0.00%)
Jan 13, 2014	9.350	9.420	9.280	9.280	1,445	-0.05(-0.53%)
Jan 09, 2014	9.330	9.330	9.330	9.330	0	+0.08(+0.86%)
Jan 08, 2014	9.250	9.250	9.250	9.250	155	+0.00(+0.00%)
Jan 07, 2014	9.150	9.290	9.110	9.250	1,911	+0.15(+1.65%)
Jan 06, 2014	9.000	9.100	8.901	9.100	5,165	+0.30(+3.41%)
Jan 03, 2014	9.000	9.280	8.800	8.800	9,196	-0.22(-2.44%)
Jan 02, 2014	9.530	10.13	8.800	9.020	23,706	-0.42(-4.45%)
Dec 31, 2013	9.130	9.440	9.440	9.440	2,600	+0.31(+3.39%)
Dec 30, 2013	8.590	9.130	8.590	9.130	6,349	+0.63(+7.41%)
Dec 27, 2013	8.500	8.500	8.500	8.500	70	+0.00(+0.00%)
Dec 24, 2013	8.460	8.500	8.500	8.500	300	-0.05(-0.58%)
Dec 23, 2013	8.400	8.550	8.400	8.550	580	+0.22(+2.64%)
Dec 20, 2013	8.330	8.330	8.330	8.330	100	+0.00(+0.00%)
Dec 18, 2013	8.330	8.330	8.330	8.330	200	-0.00(-0.01%)
Dec 17, 2013	8.331	8.331	8.331	8.331	108	-0.11(-1.29%)
Dec 16, 2013	8.440	8.440	8.440	8.440	285	+0.10(+1.20%)
Dec 13, 2013	8.340	8.340	8.340	8.340	166	+0.00(+0.00%)
Dec 12, 2013	8.340	8.340	8.340	8.340	177	+0.00(+0.00%)
Dec 11, 2013	8.340	8.340	8.340	8.340	216	-0.06(-0.71%)
Dec 10, 2013	8.400	8.400	8.400	8.400	200	+0.14(+1.69%)
Dec 09, 2013	8.250	8.260	8.250	8.260	481	+0.06(+0.73%)
Dec 06, 2013	8.450	8.450	8.200	8.200	700	-0.30(-3.53%)
Dec 05, 2013	8.500	8.500	8.500	8.500	300	-0.03(-0.40%)
Dec 04, 2013	8.450	8.534	8.450	8.534	800	+0.18(+2.20%)
Dec 03, 2013	8.280	8.350	8.200	8.350	1,222	+0.10(+1.21%)
Dec 02, 2013	8.150	8.250	8.109	8.250	1,186	-0.21(-2.48%)
Nov 27, 2013	8.450	8.460	8.460	8.460	1,200	+0.08(+0.95%)
Nov 25, 2013	8.450	8.380	8.380	8.380	700	-0.12(-1.41%)
Nov 22, 2013	8.360	8.500	8.360	8.500	325	+0.05(+0.59%)
Nov 20, 2013	8.430	8.450	8.450	8.450	1,200	+0.07(+0.84%)
Nov 19, 2013	8.480	8.490	8.370	8.380	3,080	-0.02(-0.24%)
Nov 18, 2013	8.400	8.497	8.350	8.400	1,100	-0.18(-2.05%)
Nov 15, 2013	8.570	8.576	8.500	8.576	468	-0.07(-0.85%)
Nov 14, 2013	8.650	8.720	8.650	8.650	491	+0.02(+0.23%)
Nov 13, 2013	8.780	8.780	8.630	8.630	600	-0.19(-2.16%)
Nov 12, 2013	8.830	8.850	8.820	8.820	800	+0.12(+1.38%)
Nov 11, 2013	8.400	8.700	8.400	8.700	600	-0.07(-0.80%)
Nov 08, 2013	8.800	8.800	8.770	8.770	900	-0.06(-0.66%)
Nov 07, 2013	8.828	8.828	8.828	8.828	500	-0.02(-0.25%)
Nov 06, 2013	8.850	8.850	8.850	8.850	576	-0.05(-0.56%)
Nov 05, 2013	8.900	8.900	8.850	8.900	545	-0.05(-0.56%)
Nov 04, 2013	8.950	8.950	8.950	8.950	589	+0.10(+1.13%)
Oct 30, 2013	8.850	8.850	8.850	8.850	600	+0.00(+0.00%)
Oct 29, 2013	8.850	8.850	8.850	8.850	1,000	-0.05(-0.56%)
Oct 24, 2013	8.900	8.900	8.900	8.900	100	-0.05(-0.56%)
Oct 23, 2013	8.930	9.000	8.880	8.950	2,300	-0.10(-1.14%)
Oct 21, 2013	9.110	9.053	9.053	9.053	2,000	-0.03(-0.30%)
Oct 18, 2013	9.050	9.200	8.850	9.080	1,900	+0.07(+0.78%)
Oct 17, 2013	9.150	9.150	9.010	9.010	400	-0.14(-1.53%)
Oct 16, 2013	9.010	9.350	9.010	9.150	3,590	+0.04(+0.44%)
Oct 15, 2013	9.320	9.320	9.040	9.110	1,245	-0.26(-2.77%)
Oct 09, 2013	9.460	9.370	9.370	9.370	1,500	+0.07(+0.74%)
Oct 08, 2013	9.400	9.400	9.301	9.301	745	+0.16(+1.76%)
Oct 07, 2013	9.140	9.140	9.140	9.140	100	+0.01(+0.11%)
Oct 04, 2013	9.150	9.150	9.050	9.130	400	-0.06(-0.65%)
Oct 02, 2013	9.000	9.190	9.190	9.190	1,700	+0.14(+1.55%)

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.