Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	15.07	15.03	15.03	15.03	3,794	+0.00(+0.00%)
Jul 30, 2014	15.03	15.03	14.82	15.03	19,504	+0.15(+0.99%)
Jul 29, 2014	14.88	14.88	14.86	14.88	10,347	+0.08(+0.57%)
Jul 28, 2014	14.74	14.80	14.74	14.80	4,577	+0.06(+0.43%)
Jul 25, 2014	14.74	14.74	14.74	14.74	948	-0.00(-0.03%)
Jul 23, 2014	14.76	14.76	14.74	14.74	768	-0.14(-0.96%)
Jul 17, 2014	14.73	14.88	14.88	14.88	355	+0.15(+1.00%)
Jul 16, 2014	14.81	14.82	14.74	14.74	11,203	-0.15(-1.02%)
Jul 15, 2014	14.71	14.89	14.71	14.89	1,185	-0.08(-0.54%)
Jul 14, 2014	14.97	14.97	14.97	14.97	1,076	+0.30(+2.01%)
Jul 11, 2014	14.69	15.17	14.67	14.67	6,880	-0.01(-0.06%)
Jul 10, 2014	14.96	14.96	14.60	14.68	7,487	-0.24(-1.64%)
Jul 09, 2014	14.86	14.94	14.86	14.93	3,092	+0.08(+0.57%)
Jul 08, 2014	14.80	14.97	14.80	14.84	9,863	-0.23(-1.54%)
Jul 07, 2014	15.22	15.22	15.07	15.07	1,256	-0.15(-0.97%)
Jul 02, 2014	15.16	15.22	15.22	15.22	9,486	+0.10(+0.64%)
Jul 01, 2014	15.12	15.12	15.12	15.12	403	+0.08(+0.50%)
Jun 30, 2014	15.05	15.05	15.05	15.05	1,169	+0.25(+1.71%)
Jun 26, 2014	14.72	14.80	14.80	14.80	54	-0.11(-0.77%)
Jun 25, 2014	14.91	14.91	14.91	14.91	830	+0.00(+0.00%)
Jun 24, 2014	14.97	14.97	14.91	14.91	1,354	-0.06(-0.39%)
Jun 23, 2014	14.93	15.17	14.90	14.97	17,370	+0.04(+0.28%)
Jun 18, 2014	14.70	14.93	14.93	14.93	863	+0.19(+1.29%)
Jun 17, 2014	14.72	14.74	14.72	14.74	1,294	+0.02(+0.11%)
Jun 16, 2014	14.57	14.76	14.57	14.72	12,494	-0.27(-1.80%)
Jun 13, 2014	14.99	14.99	14.99	14.99	936	+0.34(+2.30%)
Jun 12, 2014	14.69	14.70	14.65	14.65	7,703	-0.18(-1.19%)
Jun 11, 2014	14.83	14.83	14.83	14.83	237	-0.35(-2.31%)
Jun 09, 2014	15.18	15.18	15.18	15.18	23	+0.38(+2.53%)
Jun 06, 2014	14.82	14.86	14.86	14.80	1,802	-0.06(-0.40%)
Jun 05, 2014	14.86	14.88	14.86	14.86	3,441	-0.12(-0.83%)
Jun 04, 2014	14.95	14.99	14.95	14.99	1,423	+0.13(+0.87%)
May 30, 2014	14.75	14.86	14.86	14.86	2	+0.14(+0.97%)
May 29, 2014	14.70	14.72	14.69	14.72	1,764	+0.00(+0.03%)
May 28, 2014	14.82	14.82	14.69	14.71	3,412	-0.05(-0.32%)
May 27, 2014	14.75	14.76	14.75	14.76	1,906	-0.10(-0.68%)
May 23, 2014	14.86	14.86	14.86	14.86	948	+0.10(+0.68%)
May 21, 2014	14.76	14.76	14.76	14.76	7	+0.13(+0.86%)
May 20, 2014	14.65	14.65	14.46	14.63	4,269	-0.13(-0.86%)
May 19, 2014	14.62	14.86	14.62	14.76	5,594	-0.24(-1.60%)
May 15, 2014	15.00	15.00	15.00	15.00	0	+0.10(+0.68%)
May 14, 2014	14.90	14.90	14.90	14.90	640	-0.01(-0.09%)
May 13, 2014	14.99	14.99	14.91	14.91	6,692	-0.04(-0.25%)
May 12, 2014	15.32	15.32	14.91	14.95	7,409	+0.03(+0.17%)
May 09, 2014	14.92	14.92	14.92	14.92	428	+0.02(+0.14%)
May 06, 2014	14.90	14.90	14.90	14.90	288	-0.15(-0.98%)
May 05, 2014	15.07	15.07	15.05	15.05	995	-0.06(-0.42%)
May 01, 2014	15.11	15.11	15.11	15.11	0	+0.28(+1.91%)
Apr 30, 2014	14.84	14.84	14.82	14.83	1,755	+0.01(+0.07%)
Apr 28, 2014	15.25	14.82	14.82	14.82	10,482	+0.09(+0.63%)
Apr 25, 2014	15.28	15.28	14.72	14.72	5,822	-0.09(-0.62%)
Apr 24, 2014	15.27	15.30	14.78	14.82	1,915	-0.08(-0.56%)
Apr 23, 2014	14.75	15.07	14.75	14.90	7,340	-0.27(-1.80%)
Apr 22, 2014	15.32	15.32	15.09	15.17	5,651	+0.06(+0.42%)
Apr 21, 2014	14.67	15.11	14.67	15.11	831	+0.21(+1.41%)
Apr 17, 2014	14.90	14.90	14.90	14.90	6,194	+0.13(+0.91%)
Apr 16, 2014	15.11	15.11	14.77	14.77	2,873	-0.30(-1.98%)
Apr 15, 2014	15.06	15.06	15.06	15.06	1,558	+0.42(+2.84%)
Apr 14, 2014	14.48	15.06	14.44	14.65	5,527	+0.03(+0.23%)
Apr 11, 2014	14.62	14.62	14.62	14.62	357	+0.01(+0.06%)
Apr 09, 2014	14.61	14.61	14.61	14.61	476	+0.04(+0.29%)
Apr 07, 2014	14.62	14.57	14.57	14.57	1,429	-0.13(-0.86%)
Apr 04, 2014	14.69	14.69	14.69	14.69	798	+0.14(+0.95%)
Apr 02, 2014	14.55	14.55	14.55	14.55	486	+0.06(+0.43%)
Apr 01, 2014	14.53	14.53	14.49	14.49	1,789	-0.54(-3.58%)
Mar 28, 2014	15.03	15.03	15.03	15.03	47	+0.52(+3.56%)
Mar 27, 2014	14.89	14.89	14.44	14.51	4,926	-0.33(-2.21%)
Mar 25, 2014	14.84	14.84	14.84	14.84	142	+0.36(+2.46%)
Mar 24, 2014	14.48	14.48	14.48	14.48	605	+0.04(+0.29%)
Mar 21, 2014	15.20	15.20	14.28	14.44	13,179	-0.86(-5.65%)
Mar 20, 2014	15.30	15.30	15.30	15.30	1,007	+0.65(+4.47%)
Mar 19, 2014	14.34	15.30	14.27	14.65	8,097	-0.22(-1.50%)
Mar 13, 2014	15.65	14.87	14.87	14.87	111	-0.53(-3.46%)
Mar 12, 2014	15.40	15.40	15.40	15.40	362	+0.00(+0.00%)
Mar 11, 2014	15.40	15.40	15.40	15.40	676	-0.12(-0.78%)
Mar 10, 2014	15.11	15.53	15.11	15.53	1,863	+0.77(+5.23%)
Mar 07, 2014	14.75	14.75	14.69	14.75	2,058	+0.00(+0.00%)
Mar 06, 2014	14.69	14.75	14.68	14.75	4,276	+0.18(+1.24%)
Mar 05, 2014	14.59	14.59	14.57	14.57	833	-0.01(-0.09%)
Mar 04, 2014	14.59	14.59	14.59	14.59	259	-0.00(-0.00%)
Mar 03, 2014	14.30	14.59	14.30	14.59	1,448	+0.10(+0.72%)
Feb 28, 2014	14.41	14.48	14.17	14.48	4,733	+0.42(+2.98%)
Feb 27, 2014	14.41	14.41	14.02	14.06	3,266	-0.30(-2.10%)
Feb 26, 2014	14.27	14.38	14.27	14.36	2,117	+0.39(+2.79%)
Feb 25, 2014	13.76	14.27	13.76	13.97	3,332	-0.29(-2.06%)
Feb 24, 2014	14.27	14.27	13.82	14.27	3,078	+0.45(+3.24%)
Feb 20, 2014	13.75	13.82	13.82	13.82	2	+0.07(+0.53%)
Feb 19, 2014	13.77	13.78	13.75	13.75	5,372	-0.38(-2.67%)
Feb 14, 2014	14.12	14.12	14.12	14.12	364	+0.38(+2.75%)
Feb 12, 2014	13.76	13.75	13.75	13.75	12,864	-0.08(-0.58%)
Feb 11, 2014	13.70	14.30	13.68	13.83	4,912	+0.21(+1.53%)
Feb 10, 2014	13.72	13.72	13.62	13.62	1,199	+0.03(+0.25%)
Feb 07, 2014	14.49	14.51	13.39	13.58	28,909	-0.59(-4.18%)
Feb 05, 2014	14.18	14.18	14.18	14.18	478	+0.80(+5.96%)
Feb 04, 2014	14.56	14.56	13.38	13.38	1,486	-0.15(-1.11%)
Jan 31, 2014	13.41	13.53	13.53	13.53	100	-0.43(-3.08%)
Jan 29, 2014	14.18	13.96	13.96	13.96	239	-0.24(-1.71%)
Jan 28, 2014	14.20	14.20	14.20	14.20	1,208	+0.23(+1.67%)
Jan 27, 2014	13.29	14.12	13.26	13.97	7,225	+0.25(+1.86%)
Jan 24, 2014	13.72	13.72	13.71	13.71	2,724	-0.42(-2.98%)
Jan 23, 2014	14.18	14.18	14.14	14.14	876	-0.07(-0.47%)
Jan 22, 2014	14.20	14.20	14.20	14.20	433	+0.58(+4.29%)
Jan 21, 2014	13.62	13.62	13.62	13.62	792	+0.00(+0.00%)
Jan 16, 2014	13.62	13.62	13.62	13.62	478	+0.00(+0.00%)
Jan 15, 2014	13.36	13.62	13.36	13.62	4,529	+0.25(+1.87%)
Jan 14, 2014	13.37	13.37	13.37	13.37	239	+0.00(+0.00%)
Jan 13, 2014	13.38	13.38	13.37	13.37	2,413	+0.01(+0.06%)
Jan 10, 2014	13.38	13.38	13.36	13.36	1,065	-0.02(-0.16%)
Jan 08, 2014	13.10	13.38	13.38	13.38	1,915	-0.29(-2.14%)
Jan 07, 2014	13.78	13.83	13.67	13.67	4,141	-0.13(-0.97%)
Jan 06, 2014	13.80	13.81	13.80	13.81	1,180	-0.02(-0.15%)
Jan 03, 2014	13.81	14.20	13.81	13.83	3,600	-0.07(-0.51%)
Dec 31, 2013	13.90	13.90	13.90	13.90	0	-0.72(-4.94%)
Dec 30, 2013	14.61	14.62	14.59	14.62	8,982	-0.03(-0.23%)
Dec 27, 2013	14.65	14.65	14.65	14.65	746	+0.03(+0.23%)
Dec 26, 2013	14.70	14.70	14.60	14.62	5,702	+0.06(+0.43%)
Dec 24, 2013	14.62	14.62	14.56	14.56	2,669	-0.05(-0.34%)
Dec 23, 2013	15.04	15.04	14.54	14.61	29,156	-0.85(-5.49%)
Dec 20, 2013	13.37	15.46	13.37	15.46	141,610	+1.47(+10.55%)
Dec 18, 2013	13.98	13.98	13.98	13.98	119	-0.01(-0.04%)
Dec 16, 2013	13.66	13.99	13.99	13.99	284	+0.41(+2.99%)
Dec 13, 2013	13.58	13.58	13.58	13.58	239	-0.09(-0.64%)
Dec 12, 2013	13.83	13.83	13.62	13.67	4,237	-0.32(-2.27%)
Dec 11, 2013	13.99	13.99	13.99	13.99	359	+0.24(+1.76%)
Dec 10, 2013	13.37	13.98	13.37	13.74	1,431	+0.46(+3.43%)
Dec 09, 2013	13.29	13.29	13.22	13.29	1,512	-0.62(-4.47%)
Dec 04, 2013	13.91	13.91	13.91	13.91	0	-0.08(-0.60%)
Dec 03, 2013	13.89	14.09	13.89	13.99	0	-0.10(-0.73%)
Dec 02, 2013	14.62	14.62	13.78	14.10	0	-0.94(-6.26%)
Nov 29, 2013	13.34	15.04	13.34	15.04	0	+1.78(+13.39%)
Nov 25, 2013	13.37	13.26	13.26	13.26	1,436	-0.10(-0.78%)
Nov 22, 2013	12.98	13.37	12.83	13.37	0	+0.38(+2.89%)
Nov 21, 2013	12.94	12.99	12.82	12.99	0	+0.02(+0.16%)
Nov 20, 2013	13.06	13.06	12.97	12.97	0	-0.18(-1.37%)
Nov 18, 2013	13.15	13.15	13.15	13.15	478	+0.23(+1.81%)
Nov 14, 2013	12.94	12.92	12.92	12.92	11,969	+0.04(+0.32%)
Nov 11, 2013	12.99	12.87	12.87	12.87	3,368	-0.21(-1.61%)
Nov 07, 2013	13.08	13.09	13.09	13.09	1,443	+0.42(+3.28%)
Nov 06, 2013	12.48	12.99	12.47	12.67	0	+0.13(+1.06%)
Nov 05, 2013	12.53	12.63	12.51	12.54	0	+0.03(+0.23%)
Nov 04, 2013	12.62	13.06	12.51	12.51	0	-0.02(-0.17%)
Nov 01, 2013	12.88	12.88	12.49	12.53	0	-0.33(-2.59%)
Oct 31, 2013	13.09	13.09	12.86	12.86	0	-0.02(-0.16%)
Oct 30, 2013	12.88	12.89	12.88	12.88	0	+0.02(+0.13%)
Oct 29, 2013	12.80	12.87	12.72	12.87	0	+0.07(+0.52%)
Oct 28, 2013	12.80	12.80	12.68	12.80	0	+0.33(+2.67%)
Oct 25, 2013	12.43	12.48	12.43	12.47	0	-0.01(-0.07%)
Oct 24, 2013	11.84	12.48	11.84	12.48	0	+0.63(+5.33%)
Oct 22, 2013	11.61	11.84	11.84	11.84	23,582	+0.31(+2.70%)
Oct 21, 2013	11.48	11.57	11.48	11.53	0	+0.29(+2.59%)
Oct 18, 2013	11.40	11.40	11.22	11.24	2,286	-0.19(-1.64%)
Oct 17, 2013	11.61	11.61	11.43	11.43	0	+0.60(+5.52%)
Oct 16, 2013	11.39	11.39	10.83	10.83	0	-0.46(-4.05%)
Oct 15, 2013	11.48	11.48	11.29	11.29	0	-0.17(-1.49%)
Oct 14, 2013	11.47	11.47	11.46	11.46	0	-0.01(-0.11%)
Oct 11, 2013	11.53	11.53	11.46	11.47	0	-0.05(-0.40%)
Oct 10, 2013	11.37	11.52	11.37	11.52	0	+0.08(+0.73%)
Oct 09, 2013	11.44	11.45	11.43	11.43	0	-0.02(-0.18%)
Oct 08, 2013	11.45	11.45	11.45	11.45	0	+0.02(+0.22%)
Oct 04, 2013	11.43	11.43	11.43	11.43	2,406	+0.09(+0.77%)
Oct 02, 2013	11.47	11.34	11.34	11.34	4,331	+0.16(+1.41%)
Oct 01, 2013	11.17	11.18	11.14	11.18	0	+0.13(+1.17%)
Sep 30, 2013	11.05	11.05	11.05	11.05	0	-0.07(-0.67%)
Sep 26, 2013	11.13	11.13	11.13	11.13	2,406	+0.12(+1.06%)
Sep 25, 2013	11.02	11.18	11.01	11.01	0	-0.01(-0.08%)
Sep 24, 2013	11.01	11.20	11.01	11.02	0	+0.01(+0.08%)
Sep 23, 2013	11.52	11.52	10.81	11.01	0	-0.42(-3.67%)
Sep 20, 2013	11.43	11.43	11.43	11.43	0	+0.41(+3.68%)
Sep 19, 2013	11.02	11.05	11.02	11.03	0	-0.52(-4.49%)
Sep 18, 2013	11.02	11.54	11.02	11.54	0	+0.33(+2.93%)
Sep 16, 2013	11.14	11.22	11.22	11.22	24,063	-0.01(-0.07%)
Sep 13, 2013	11.22	11.22	11.22	11.22	0	+0.10(+0.90%)
Sep 10, 2013	11.54	11.12	11.12	11.12	1,925	+0.01(+0.07%)
Sep 06, 2013	11.22	11.12	11.12	11.12	13,475	-0.19(-1.69%)
Sep 05, 2013	11.18	11.31	11.13	11.31	0	+0.10(+0.85%)
Sep 04, 2013	11.19	11.22	11.18	11.21	0	-0.22(-1.89%)
Aug 30, 2013	11.42	11.43	11.43	11.43	10,588	+0.20(+1.81%)
Aug 29, 2013	11.27	11.27	11.22	11.22	0	-0.20(-1.78%)
Aug 28, 2013	11.45	11.45	11.18	11.43	0	-0.28(-2.38%)
Aug 27, 2013	11.71	11.71	11.71	11.71	0	+0.26(+2.25%)
Aug 26, 2013	11.42	11.50	11.42	11.45	0	+0.02(+0.18%)
Aug 23, 2013	11.63	11.63	11.43	11.43	0	+0.20(+1.78%)
Aug 22, 2013	11.23	11.23	11.23	11.23	0	-0.00(-0.04%)
Aug 21, 2013	11.22	11.23	11.22	11.23	0	-0.26(-2.24%)
Aug 19, 2013	11.84	11.49	11.49	11.49	8,181	-0.35(-2.98%)
Aug 16, 2013	11.84	11.84	11.84	11.84	0	+0.00(+0.00%)
Aug 15, 2013	11.80	11.84	11.80	11.84	481	+0.31(+2.70%)
Aug 14, 2013	11.84	11.84	11.53	11.53	0	-0.31(-2.63%)
Aug 13, 2013	11.84	11.84	11.84	11.84	2,343	+0.28(+2.41%)
Aug 12, 2013	11.57	11.57	11.47	11.56	5,450	+0.10(+0.86%)
Aug 09, 2013	11.52	11.52	11.47	11.47	1,694	-0.06(-0.54%)
Aug 08, 2013	11.57	11.57	11.53	11.53	1,694	-0.04(-0.36%)
Aug 07, 2013	11.53	11.57	11.53	11.57	1,461	+0.10(+0.90%)
Aug 06, 2013	11.47	11.47	11.47	11.47	242	+0.00(+0.00%)
Aug 05, 2013	11.35	11.47	11.35	11.47	3,647	+0.21(+1.83%)
Aug 02, 2013	11.26	11.26	11.26	11.26	1,122	-0.18(-1.59%)

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.