Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	8.220	8.250	8.000	8.150	63,682	-0.10(-1.21%)
Sep 29, 2014	8.160	8.400	8.160	8.250	74,734	+0.05(+0.61%)
Sep 26, 2014	8.200	8.410	8.123	8.200	53,176	+0.02(+0.24%)
Sep 25, 2014	8.230	8.310	8.000	8.180	63,292	-0.07(-0.85%)
Sep 24, 2014	8.050	8.360	8.020	8.250	57,875	+0.16(+1.98%)
Sep 23, 2014	8.170	8.430	8.050	8.090	76,356	-0.06(-0.74%)
Sep 22, 2014	8.540	8.540	8.000	8.150	238,909	-0.46(-5.34%)
Sep 19, 2014	8.500	8.710	8.250	8.610	237,263	+0.14(+1.65%)
Sep 18, 2014	8.600	8.671	8.150	8.470	201,610	-0.08(-0.94%)
Sep 17, 2014	8.780	8.880	8.540	8.550	45,664	-0.19(-2.17%)
Sep 16, 2014	8.480	8.860	8.426	8.740	77,915	+0.22(+2.58%)
Sep 15, 2014	8.780	8.785	8.490	8.520	72,851	-0.25(-2.85%)
Sep 12, 2014	8.980	9.110	8.621	8.770	179,693	-0.18(-2.01%)
Sep 11, 2014	8.590	9.020	8.486	8.950	178,525	+0.30(+3.47%)
Sep 10, 2014	8.910	8.910	8.150	8.650	212,425	-0.31(-3.46%)
Sep 09, 2014	9.020	9.020	8.880	8.960	60,045	-0.13(-1.43%)
Sep 08, 2014	9.050	9.110	8.980	9.090	149,545	+0.05(+0.55%)
Sep 05, 2014	9.020	9.070	8.922	9.040	59,181	-0.02(-0.22%)
Sep 04, 2014	9.090	9.200	8.960	9.060	58,263	+0.01(+0.11%)
Sep 03, 2014	9.170	9.220	8.750	9.050	137,135	-0.13(-1.42%)
Sep 02, 2014	9.250	9.250	9.020	9.180	69,429	+0.01(+0.11%)
Aug 29, 2014	9.080	9.170	9.170	9.170	115,400	+0.12(+1.33%)
Aug 28, 2014	9.060	9.084	9.000	9.050	47,807	-0.08(-0.88%)
Aug 27, 2014	9.150	9.250	9.120	9.130	58,930	-0.04(-0.44%)
Aug 26, 2014	9.210	9.330	9.140	9.170	108,759	-0.01(-0.11%)
Aug 25, 2014	9.220	9.220	9.006	9.180	65,650	+0.04(+0.44%)
Aug 22, 2014	9.180	9.265	9.080	9.140	29,076	-0.02(-0.22%)
Aug 21, 2014	9.250	9.390	9.100	9.160	240,727	-0.03(-0.33%)
Aug 20, 2014	9.130	9.130	9.000	9.190	77,658	+0.02(+0.22%)
Aug 19, 2014	9.250	9.280	9.060	9.170	81,157	-0.08(-0.86%)
Aug 18, 2014	8.590	9.280	8.540	9.250	189,461	+0.79(+9.34%)
Aug 15, 2014	8.640	8.790	8.350	8.460	85,579	-0.13(-1.51%)
Aug 14, 2014	8.450	8.690	8.450	8.590	90,486	+0.14(+1.66%)
Aug 13, 2014	9.120	9.120	8.360	8.450	320,212	-0.73(-7.95%)
Aug 12, 2014	9.190	9.240	8.950	9.180	82,347	-0.01(-0.11%)
Aug 11, 2014	8.970	9.360	8.920	9.190	141,608	+0.23(+2.57%)
Aug 08, 2014	9.000	9.050	8.700	8.960	231,803	-0.04(-0.44%)
Aug 07, 2014	8.990	9.010	8.590	9.000	219,425	+0.03(+0.33%)
Aug 06, 2014	8.903	9.050	8.890	8.970	73,134	+0.00(+0.00%)
Aug 05, 2014	8.890	9.240	8.870	8.970	140,799	+0.04(+0.45%)
Aug 04, 2014	8.870	9.120	8.850	8.930	159,247	+0.07(+0.79%)
Aug 01, 2014	9.470	9.550	8.370	8.860	351,183	-0.63(-6.64%)
Jul 31, 2014	10.05	10.09	9.440	9.490	240,839	-0.16(-1.66%)
Jul 30, 2014	9.860	10.05	9.600	9.650	145,444	-0.16(-1.63%)
Jul 29, 2014	9.580	10.21	9.580	9.810	222,905	+0.24(+2.51%)
Jul 28, 2014	10.04	10.13	9.330	9.570	234,878	-0.46(-4.59%)
Jul 25, 2014	10.20	10.50	10.00	10.03	97,339	-0.22(-2.15%)
Jul 24, 2014	11.00	11.15	10.06	10.25	171,866	-0.73(-6.65%)
Jul 23, 2014	10.63	11.37	10.61	10.98	162,926	+0.44(+4.17%)
Jul 22, 2014	10.30	10.70	10.12	10.54	158,108	+0.42(+4.15%)
Jul 21, 2014	9.980	10.50	9.900	10.12	146,667	+0.13(+1.30%)
Jul 18, 2014	10.30	10.47	9.870	9.990	129,565	-0.34(-3.29%)
Jul 17, 2014	10.58	10.64	10.27	10.33	50,951	-0.35(-3.28%)
Jul 16, 2014	10.89	10.95	10.56	10.68	80,765	-0.19(-1.75%)
Jul 15, 2014	10.92	11.19	10.65	10.87	119,766	-0.03(-0.28%)
Jul 14, 2014	11.50	11.59	10.84	10.90	133,609	-0.49(-4.30%)
Jul 11, 2014	11.22	11.50	11.22	11.39	56,419	+0.20(+1.79%)
Jul 10, 2014	11.03	11.49	11.01	11.19	148,970	-0.24(-2.10%)
Jul 09, 2014	11.90	11.99	11.34	11.43	81,366	-0.46(-3.87%)
Jul 08, 2014	12.38	12.38	11.85	11.89	75,745	-0.49(-3.96%)
Jul 07, 2014	12.66	12.86	12.35	12.38	82,773	-0.28(-2.21%)
Jul 03, 2014	12.75	12.66	12.66	12.66	44,300	-0.02(-0.16%)
Jul 02, 2014	12.56	13.05	12.53	12.68	77,828	+0.07(+0.56%)
Jul 01, 2014	12.64	13.12	12.56	12.61	205,007	-0.05(-0.39%)
Jun 30, 2014	12.95	13.08	12.60	12.66	130,154	-0.35(-2.69%)
Jun 27, 2014	12.94	13.14	12.74	13.01	140,218	-0.04(-0.31%)
Jun 26, 2014	13.08	13.09	12.93	13.05	31,237	+0.04(+0.31%)
Jun 25, 2014	12.93	13.27	12.84	13.01	70,018	+0.01(+0.08%)
Jun 24, 2014	13.29	13.97	12.87	13.00	496,976	-0.26(-1.96%)
Jun 23, 2014	13.08	13.63	12.75	13.26	154,273	+0.13(+0.99%)
Jun 20, 2014	13.13	13.30	12.75	13.13	209,717	+0.02(+0.15%)
Jun 19, 2014	13.25	13.32	12.99	13.11	89,405	-0.20(-1.50%)
Jun 18, 2014	13.26	13.38	13.02	13.31	81,350	+0.09(+0.68%)
Jun 17, 2014	12.69	13.23	12.50	13.22	226,860	+0.52(+4.09%)
Jun 16, 2014	12.75	13.29	12.50	12.70	234,720	-0.12(-0.94%)
Jun 13, 2014	12.06	12.87	12.06	12.82	197,372	+0.74(+6.13%)
Jun 12, 2014	12.05	12.25	11.91	12.08	94,169	+0.14(+1.17%)
Jun 11, 2014	11.95	12.17	11.80	11.94	144,701	-0.03(-0.25%)
Jun 10, 2014	12.00	12.24	11.86	11.97	173,103	+1.21(+11.25%)
Jun 06, 2014	10.54	10.88	10.53	10.76	169,017	+0.22(+2.09%)
Jun 05, 2014	9.800	10.68	9.680	10.54	235,414	+0.82(+8.44%)
Jun 04, 2014	9.790	10.03	9.565	9.720	132,901	-0.13(-1.32%)
Jun 03, 2014	10.26	10.43	9.790	9.850	133,841	-0.32(-3.15%)
Jun 02, 2014	10.80	10.80	10.17	10.17	103,615	-0.57(-5.31%)
May 30, 2014	10.96	10.96	10.14	10.74	121,899	-0.18(-1.65%)
May 29, 2014	11.44	11.46	10.62	10.92	123,143	-0.48(-4.21%)
May 28, 2014	11.75	11.94	11.31	11.40	165,282	-0.32(-2.73%)
May 27, 2014	11.63	11.87	11.31	11.72	136,524	+0.17(+1.47%)
May 23, 2014	11.41	11.55	11.55	11.55	111,700	+0.05(+0.43%)
May 22, 2014	11.50	11.62	11.22	11.50	122,246	+0.23(+2.04%)
May 21, 2014	11.47	11.64	11.00	11.27	186,947	-0.13(-1.14%)
May 20, 2014	11.46	11.80	10.93	11.40	450,206	-0.09(-0.78%)
May 19, 2014	10.64	11.61	10.64	11.49	256,050	+0.76(+7.08%)
May 16, 2014	11.10	11.19	10.41	10.73	119,697	-0.36(-3.25%)
May 15, 2014	10.41	11.15	10.21	11.09	151,302	+0.59(+5.62%)
May 14, 2014	10.58	10.80	10.29	10.50	121,683	-0.07(-0.66%)
May 13, 2014	10.67	10.87	10.41	10.57	161,752	-0.08(-0.75%)
May 12, 2014	9.870	10.67	9.870	10.65	202,194	+0.85(+8.67%)
May 09, 2014	9.790	9.990	9.660	9.800	222,272	-0.05(-0.51%)
May 08, 2014	10.00	10.34	9.780	9.850	225,736	-0.14(-1.40%)
May 07, 2014	10.61	10.61	9.800	9.990	293,823	-0.52(-4.95%)
May 06, 2014	10.84	11.07	10.41	10.51	381,547	-0.47(-4.28%)
May 05, 2014	11.36	11.54	10.80	10.98	170,177	-0.51(-4.44%)
May 02, 2014	11.95	11.95	11.32	11.49	257,387	-0.50(-4.17%)
May 01, 2014	12.40	13.06	11.72	11.99	367,079	-0.26(-2.12%)
Apr 30, 2014	12.47	12.47	11.97	12.25	115,254	-0.23(-1.84%)
Apr 29, 2014	12.52	12.72	12.09	12.48	178,858	+0.23(+1.88%)
Apr 28, 2014	12.84	13.17	11.87	12.25	231,829	-0.61(-4.74%)
Apr 25, 2014	13.38	13.38	12.77	12.86	229,178	-0.65(-4.81%)
Apr 24, 2014	13.67	13.72	13.10	13.51	236,990	+0.06(+0.45%)
Apr 23, 2014	13.76	13.84	13.22	13.45	203,451	-0.20(-1.47%)
Apr 22, 2014	12.53	13.89	12.49	13.65	334,744	+1.20(+9.64%)
Apr 21, 2014	12.62	12.92	12.27	12.45	170,059	-0.16(-1.27%)
Apr 17, 2014	11.95	12.61	12.61	12.61	545,300	+0.76(+6.41%)
Apr 16, 2014	11.76	12.02	11.34	11.85	305,903	+0.20(+1.72%)
Apr 15, 2014	11.16	11.75	10.66	11.65	517,716	+0.49(+4.39%)
Apr 14, 2014	12.12	12.12	11.00	11.16	179,995	-0.85(-7.08%)
Apr 11, 2014	11.42	12.11	11.16	12.01	460,183	+0.39(+3.36%)
Apr 10, 2014	12.51	12.51	11.47	11.62	404,158	-0.92(-7.34%)
Apr 09, 2014	12.62	12.76	12.22	12.54	388,020	-0.08(-0.63%)
Apr 08, 2014	13.37	13.56	12.36	12.62	480,774	-0.85(-6.31%)
Apr 07, 2014	13.67	13.98	13.00	13.47	586,708	-0.35(-2.53%)
Apr 04, 2014	14.50	14.64	13.44	13.82	608,518	-0.67(-4.62%)
Apr 03, 2014	15.78	15.84	14.37	14.49	467,573	-1.40(-8.81%)
Apr 02, 2014	16.39	16.47	15.64	15.89	226,885	-0.46(-2.81%)
Apr 01, 2014	16.75	18.37	16.09	16.35	538,465	-0.20(-1.21%)
Mar 31, 2014	16.45	16.55	15.63	16.55	796,776	+0.18(+1.10%)
Mar 28, 2014	15.70	16.52	15.51	16.37	227,476	+0.67(+4.27%)
Mar 27, 2014	16.27	16.57	15.02	15.70	242,427	-0.57(-3.50%)
Mar 26, 2014	16.70	16.84	15.92	16.27	152,220	-0.26(-1.57%)
Mar 25, 2014	16.43	16.70	15.66	16.53	204,783	+0.34(+2.10%)
Mar 24, 2014	17.34	17.34	15.87	16.19	268,498	-0.97(-5.65%)
Mar 21, 2014	18.00	18.07	17.16	17.16	402,967	-0.66(-3.70%)
Mar 20, 2014	18.70	19.10	17.72	17.82	237,713	-0.92(-4.91%)
Mar 19, 2014	20.01	20.01	18.63	18.74	86,361	-0.51(-2.65%)
Mar 18, 2014	18.31	19.37	18.16	19.25	178,926	+1.03(+5.65%)
Mar 17, 2014	18.93	19.37	18.09	18.22	151,908	-0.71(-3.75%)
Mar 14, 2014	17.93	18.93	17.62	18.93	161,980	+1.01(+5.64%)
Mar 13, 2014	19.25	19.25	17.62	17.92	306,654	-0.78(-4.17%)
Mar 12, 2014	20.00	20.00	18.50	18.70	368,457	-1.35(-6.73%)
Mar 11, 2014	19.82	21.00	19.61	20.05	218,561	+0.13(+0.65%)
Mar 10, 2014	20.12	20.98	19.90	19.92	138,964	-0.33(-1.63%)
Mar 07, 2014	20.54	20.70	19.80	20.25	92,866	-0.16(-0.78%)
Mar 06, 2014	21.11	21.30	20.04	20.41	279,951	-0.62(-2.95%)
Mar 05, 2014	20.24	21.24	20.21	21.03	253,494	+0.56(+2.74%)
Mar 04, 2014	17.99	20.81	17.91	20.47	624,240	+2.63(+14.74%)
Mar 03, 2014	18.36	18.50	17.42	17.84	723,964	-0.67(-3.62%)
Feb 28, 2014	19.95	19.95	17.74	18.51	398,171	-1.52(-7.59%)
Feb 27, 2014	19.61	20.59	19.14	20.03	573,923	+1.09(+5.76%)
Feb 26, 2014	22.66	23.50	18.20	18.94	1,342,236	-3.28(-14.76%)
Feb 25, 2014	22.15	22.59	21.80	22.22	357,865	-0.26(-1.16%)
Feb 24, 2014	22.63	22.89	21.60	22.48	171,609	-0.41(-1.79%)
Feb 21, 2014	23.73	24.48	22.50	22.89	144,202	-0.97(-4.07%)
Feb 20, 2014	21.50	24.31	21.50	23.86	406,414	+2.07(+9.50%)
Feb 19, 2014	23.75	24.13	21.62	21.79	380,229	-1.91(-8.06%)
Feb 18, 2014	24.74	25.21	23.45	23.70	433,732	-1.71(-6.73%)
Feb 14, 2014	25.84	25.41	25.41	25.41	100,100	-0.54(-2.08%)
Feb 13, 2014	26.00	26.81	25.70	25.95	122,243	-0.21(-0.80%)
Feb 12, 2014	27.26	27.26	26.13	26.16	89,125	-0.96(-3.54%)
Feb 11, 2014	26.21	27.27	26.14	27.12	139,527	+0.85(+3.24%)
Feb 10, 2014	26.60	27.50	26.11	26.27	235,069	-0.45(-1.68%)
Feb 07, 2014	25.34	27.00	25.21	26.72	149,096	+1.30(+5.11%)
Feb 06, 2014	27.41	27.41	25.04	25.42	223,022	-1.79(-6.58%)
Feb 05, 2014	27.48	28.00	25.86	27.21	200,194	-0.62(-2.23%)
Feb 04, 2014	29.00	29.00	27.11	27.83	237,189	-0.61(-2.14%)
Feb 03, 2014	29.25	29.25	26.83	28.44	475,179	-0.27(-0.94%)
Jan 31, 2014	26.20	28.86	26.13	28.71	289,460	+1.72(+6.37%)
Jan 30, 2014	28.02	28.54	26.12	26.99	615,425	-0.33(-1.21%)
Jan 29, 2014	25.20	28.76	25.00	27.32	853,206	+1.82(+7.14%)
Jan 28, 2014	25.25	25.90	24.22	25.50	697,904	+0.60(+2.41%)
Jan 27, 2014	25.12	27.82	24.90	24.90	1,393,135	+0.60(+2.47%)

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.