Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	23.46	23.68	22.83	23.07	50,327	-0.46(-1.96%)
Jul 30, 2014	23.26	23.59	23.05	23.53	48,888	+0.37(+1.58%)
Jul 29, 2014	22.91	23.56	22.81	23.16	55,187	+0.25(+1.11%)
Jul 28, 2014	22.39	23.04	22.35	22.91	66,774	+0.60(+2.69%)
Jul 25, 2014	22.32	22.37	22.18	22.31	38,134	-0.13(-0.59%)
Jul 24, 2014	22.04	22.52	22.04	22.44	47,324	+0.39(+1.79%)
Jul 23, 2014	22.74	22.96	21.97	22.05	28,833	-0.55(-2.45%)
Jul 22, 2014	21.29	22.67	21.29	22.60	56,776	+1.48(+7.03%)
Jul 21, 2014	21.96	21.96	20.97	21.12	32,986	-0.83(-3.77%)
Jul 18, 2014	21.29	22.06	21.29	21.94	42,861	+0.57(+2.68%)
Jul 17, 2014	21.60	21.96	20.94	21.37	48,420	-0.42(-1.94%)
Jul 16, 2014	22.43	22.43	21.66	21.79	43,463	-0.50(-2.23%)
Jul 15, 2014	23.12	23.31	22.25	22.29	29,249	-0.82(-3.53%)
Jul 14, 2014	22.76	23.46	22.69	23.11	42,581	+0.54(+2.41%)
Jul 11, 2014	22.36	23.00	22.32	22.56	75,407	+0.09(+0.42%)
Jul 10, 2014	22.33	22.53	22.12	22.47	64,016	-0.01(-0.04%)
Jul 09, 2014	22.30	22.67	22.10	22.48	37,204	+0.36(+1.61%)
Jul 08, 2014	21.88	22.20	21.71	22.12	81,262	+0.14(+0.64%)
Jul 07, 2014	22.61	22.67	21.53	21.98	99,770	-0.79(-3.46%)
Jul 03, 2014	22.20	22.77	22.77	22.77	65,714	+0.72(+3.28%)
Jul 02, 2014	23.91	24.12	21.69	22.05	190,547	-1.92(-8.03%)
Jul 01, 2014	23.92	24.29	23.83	23.97	42,549	+0.02(+0.08%)
Jun 30, 2014	24.22	24.38	23.86	23.95	40,187	-0.23(-0.93%)
Jun 27, 2014	24.04	24.64	23.79	24.18	364,381	+0.02(+0.08%)
Jun 26, 2014	23.64	24.26	22.71	24.16	126,445	+0.59(+2.51%)
Jun 25, 2014	22.47	23.77	22.34	23.57	71,455	+1.00(+4.45%)
Jun 24, 2014	21.84	22.77	21.70	22.56	97,814	+0.30(+1.35%)
Jun 23, 2014	21.81	23.23	21.81	22.26	109,677	+0.37(+1.67%)
Jun 20, 2014	21.62	22.61	20.67	21.90	658,697	+0.40(+1.88%)
Jun 19, 2014	23.36	23.73	21.06	21.49	156,337	-1.94(-8.29%)
Jun 18, 2014	23.20	23.57	22.90	23.44	49,730	+0.15(+0.65%)
Jun 17, 2014	22.75	23.49	22.68	23.29	90,737	+0.47(+2.06%)
Jun 16, 2014	22.67	24.53	22.62	22.82	220,955	+0.23(+1.04%)
Jun 13, 2014	23.89	23.91	22.17	22.58	159,238	-1.31(-5.50%)
Jun 12, 2014	23.95	25.01	23.75	23.90	168,402	-0.27(-1.13%)
Jun 11, 2014	23.33	24.22	23.10	24.17	106,992	+0.99(+4.25%)
Jun 10, 2014	22.41	23.37	22.10	23.18	156,937	+2.07(+9.78%)
Jun 06, 2014	20.19	21.17	20.08	21.12	81,569	+0.93(+4.60%)
Jun 05, 2014	19.68	20.41	19.56	20.19	78,744	+0.67(+3.41%)
Jun 04, 2014	19.13	19.67	19.01	19.52	68,647	+0.43(+2.26%)
Jun 03, 2014	19.50	19.72	18.74	19.09	111,749	-0.45(-2.31%)
Jun 02, 2014	19.29	19.80	18.54	19.54	112,401	+0.43(+2.26%)
May 30, 2014	19.44	19.46	19.03	19.11	81,693	-0.33(-1.69%)
May 29, 2014	19.91	19.91	19.36	19.44	53,656	-0.29(-1.48%)
May 28, 2014	18.76	19.81	18.61	19.73	49,055	+1.02(+5.47%)
May 27, 2014	17.91	18.75	17.77	18.70	71,633	+0.94(+5.29%)
May 23, 2014	17.84	17.76	17.76	17.76	57,832	-0.19(-1.05%)
May 22, 2014	17.84	18.10	17.74	17.95	22,941	+0.12(+0.68%)
May 21, 2014	17.19	18.03	17.12	17.83	150,560	+0.81(+4.74%)
May 20, 2014	17.36	17.50	16.94	17.02	72,136	-0.33(-1.89%)
May 19, 2014	17.11	17.67	16.97	17.35	46,701	+0.24(+1.43%)
May 16, 2014	16.90	17.17	16.82	17.11	27,804	+0.21(+1.22%)
May 15, 2014	16.90	17.14	16.89	16.90	31,467	-0.11(-0.66%)
May 14, 2014	16.90	17.38	16.70	17.01	30,459	+0.14(+0.84%)
May 13, 2014	17.31	17.65	16.86	16.87	85,171	-0.41(-2.39%)
May 12, 2014	16.51	17.75	16.37	17.29	147,642	+0.89(+5.44%)
May 09, 2014	15.16	16.44	15.16	16.39	90,768	+1.61(+10.86%)
May 08, 2014	14.83	15.05	14.66	14.79	57,290	+0.02(+0.13%)
May 07, 2014	14.83	14.99	14.66	14.77	44,613	+0.00(+0.00%)
May 06, 2014	15.34	15.34	14.71	14.77	45,309	-0.67(-4.32%)
May 05, 2014	15.16	15.76	15.11	15.44	59,493	+0.09(+0.61%)
May 02, 2014	15.11	15.40	14.94	15.34	68,462	+0.32(+2.12%)
May 01, 2014	15.52	15.52	14.76	15.02	54,120	-0.50(-3.21%)
Apr 30, 2014	15.62	15.86	15.26	15.52	28,936	-0.08(-0.54%)
Apr 29, 2014	16.65	16.65	15.59	15.60	31,997	-0.92(-5.57%)
Apr 28, 2014	15.94	16.76	15.66	16.52	31,528	+0.58(+3.65%)
Apr 25, 2014	16.06	16.15	15.70	15.94	42,134	-0.12(-0.76%)
Apr 24, 2014	15.93	16.25	15.93	16.06	13,959	+0.18(+1.12%)
Apr 23, 2014	15.99	16.03	15.84	15.89	17,158	-0.05(-0.29%)
Apr 22, 2014	16.30	16.30	15.85	15.93	20,432	-0.18(-1.11%)
Apr 21, 2014	16.07	16.22	15.56	16.11	22,176	+0.06(+0.35%)
Apr 17, 2014	16.06	16.06	16.06	16.06	16,082	-0.01(-0.06%)
Apr 16, 2014	16.44	16.44	15.96	16.06	30,360	-0.26(-1.61%)
Apr 15, 2014	16.45	16.45	16.02	16.33	69,370	-0.02(-0.12%)
Apr 14, 2014	16.55	16.55	16.01	16.35	102,587	-0.05(-0.29%)
Apr 11, 2014	16.21	16.49	15.87	16.39	38,787	-0.16(-0.96%)
Apr 10, 2014	16.69	17.07	16.47	16.55	41,278	-0.22(-1.29%)
Apr 09, 2014	17.27	17.27	16.68	16.77	21,965	-0.39(-2.24%)
Apr 08, 2014	17.20	17.23	17.06	17.15	21,932	+0.11(+0.66%)
Apr 07, 2014	17.24	17.33	17.04	17.04	18,968	-0.24(-1.41%)
Apr 04, 2014	17.48	17.69	17.28	17.29	20,634	-0.38(-2.13%)
Apr 03, 2014	17.20	17.80	17.05	17.66	20,924	+0.38(+2.17%)
Apr 02, 2014	16.78	17.35	16.61	17.29	43,798	+0.71(+4.31%)
Apr 01, 2014	16.76	17.17	16.37	16.57	136,552	-0.18(-1.07%)
Mar 31, 2014	16.43	16.90	16.43	16.75	21,964	+0.44(+2.71%)
Mar 28, 2014	16.07	17.02	15.97	16.31	204,015	+0.18(+1.11%)
Mar 27, 2014	16.35	16.42	16.01	16.13	30,591	-0.14(-0.87%)
Mar 26, 2014	16.61	16.68	16.15	16.27	22,686	-0.25(-1.53%)
Mar 25, 2014	16.62	16.76	16.43	16.52	46,520	+0.01(+0.06%)
Mar 24, 2014	16.37	16.60	16.20	16.52	22,104	+0.18(+1.09%)
Mar 21, 2014	16.83	17.00	16.17	16.34	51,472	-0.46(-2.74%)
Mar 20, 2014	17.13	17.38	16.67	16.80	55,159	-0.33(-1.92%)
Mar 19, 2014	15.78	17.23	15.48	17.13	78,790	+1.34(+8.51%)
Mar 18, 2014	15.48	15.83	15.44	15.78	34,463	+0.37(+2.38%)
Mar 17, 2014	15.95	15.96	15.35	15.42	33,738	-0.54(-3.41%)
Mar 14, 2014	15.80	16.16	15.80	15.96	20,460	+0.16(+1.01%)
Mar 13, 2014	15.94	16.08	15.51	15.80	50,950	-0.15(-0.94%)
Mar 12, 2014	16.43	16.69	15.87	15.95	88,254	-0.20(-1.22%)
Mar 11, 2014	16.48	16.62	15.91	16.15	43,675	-0.30(-1.83%)
Mar 10, 2014	16.98	16.98	16.33	16.45	116,914	-0.31(-1.85%)
Mar 07, 2014	16.57	16.91	16.40	16.76	111,182	+0.34(+2.06%)
Mar 06, 2014	16.44	16.48	16.37	16.42	28,561	+0.06(+0.34%)
Mar 05, 2014	16.22	16.38	16.22	16.37	15,548	+0.14(+0.87%)
Mar 04, 2014	15.71	16.77	15.71	16.22	42,966	+0.68(+4.35%)
Mar 03, 2014	15.64	15.85	15.44	15.55	13,845	-0.20(-1.25%)
Feb 28, 2014	15.53	15.75	15.50	15.75	41,840	+0.26(+1.70%)
Feb 27, 2014	14.97	15.52	14.88	15.48	20,406	+0.52(+3.45%)
Feb 26, 2014	14.83	15.07	14.75	14.97	10,496	+0.00(+0.00%)
Feb 25, 2014	14.56	15.21	13.96	14.97	39,553	+0.45(+3.10%)
Feb 24, 2014	15.27	15.29	14.46	14.52	45,238	-0.57(-3.80%)
Feb 21, 2014	14.98	15.34	14.59	15.09	40,594	+0.08(+0.56%)
Feb 20, 2014	15.20	15.25	14.92	15.00	35,422	-0.24(-1.60%)
Feb 19, 2014	15.16	15.55	14.96	15.25	218,792	+0.08(+0.56%)
Feb 18, 2014	15.15	15.19	14.83	15.16	23,320	+0.01(+0.06%)
Feb 14, 2014	15.29	15.15	15.15	15.15	23,111	-0.15(-0.98%)
Feb 13, 2014	15.03	15.39	15.03	15.30	32,014	+0.21(+1.37%)
Feb 12, 2014	14.80	15.32	14.80	15.10	84,612	+0.31(+2.10%)
Feb 11, 2014	15.14	15.24	14.63	14.79	34,741	-0.33(-2.17%)
Feb 10, 2014	15.26	15.85	14.90	15.12	124,847	-0.09(-0.62%)
Feb 07, 2014	15.34	15.44	14.93	15.21	24,362	-0.14(-0.92%)
Feb 06, 2014	15.02	15.42	15.01	15.35	73,093	+0.41(+2.77%)
Feb 05, 2014	15.44	15.59	14.94	14.94	32,726	-0.47(-3.05%)
Feb 04, 2014	14.99	16.04	14.93	15.41	29,539	+0.42(+2.82%)
Feb 03, 2014	15.49	15.66	14.91	14.99	47,144	-0.67(-4.26%)
Jan 31, 2014	14.79	16.54	14.63	15.65	254,008	+0.69(+4.65%)
Jan 30, 2014	15.03	15.13	14.81	14.96	56,672	+0.03(+0.19%)
Jan 29, 2014	14.48	15.71	14.46	14.93	210,121	+0.53(+3.65%)
Jan 28, 2014	14.86	14.86	14.36	14.40	35,457	-0.36(-2.42%)
Jan 27, 2014	14.07	14.85	13.95	14.76	34,801	+0.69(+4.94%)
Jan 24, 2014	13.83	14.10	13.76	14.06	46,243	+0.09(+0.67%)
Jan 23, 2014	13.94	14.09	13.89	13.97	12,579	-0.11(-0.80%)
Jan 22, 2014	13.77	14.14	13.77	14.08	21,624	+0.27(+1.97%)
Jan 21, 2014	14.01	14.01	13.73	13.81	11,658	-0.15(-1.08%)
Jan 17, 2014	13.99	13.96	13.96	13.96	19,916	+0.03(+0.20%)
Jan 16, 2014	13.96	13.96	13.80	13.93	30,992	+0.00(+0.00%)
Jan 15, 2014	13.63	14.08	13.62	13.93	32,024	+0.36(+2.63%)
Jan 14, 2014	13.54	13.65	13.44	13.58	20,101	+0.14(+1.05%)
Jan 13, 2014	13.50	13.72	13.19	13.44	36,396	-0.12(-0.90%)
Jan 10, 2014	13.50	13.71	13.49	13.56	27,163	+0.01(+0.07%)
Jan 09, 2014	13.61	13.61	13.38	13.55	41,636	-0.06(-0.41%)
Jan 08, 2014	13.06	13.61	12.73	13.60	147,941	+0.57(+4.39%)
Jan 07, 2014	13.60	13.92	13.02	13.03	47,679	-0.60(-4.41%)
Jan 06, 2014	13.73	13.73	13.47	13.63	44,602	-0.08(-0.55%)
Jan 03, 2014	13.64	13.76	13.53	13.71	44,828	+0.06(+0.41%)
Jan 02, 2014	13.91	13.91	13.34	13.65	55,777	-0.34(-2.42%)
Dec 31, 2013	13.28	13.99	13.99	13.99	69,548	+0.78(+5.90%)
Dec 30, 2013	13.76	13.76	13.06	13.21	42,715	-0.57(-4.16%)
Dec 27, 2013	13.71	13.88	13.63	13.78	34,210	+0.08(+0.55%)
Dec 26, 2013	14.12	14.12	13.63	13.71	22,006	-0.33(-2.34%)
Dec 24, 2013	14.25	14.26	13.79	14.04	9,640	-0.24(-1.71%)
Dec 23, 2013	13.99	14.74	13.85	14.28	94,430	+0.38(+2.77%)
Dec 20, 2013	14.06	14.45	13.76	13.90	637,942	-0.16(-1.14%)
Dec 19, 2013	14.06	14.18	13.97	14.06	155,412	+0.06(+0.40%)
Dec 18, 2013	13.41	14.13	13.30	14.00	74,314	+0.50(+3.69%)
Dec 17, 2013	13.62	13.62	13.35	13.50	63,498	-0.07(-0.48%)
Dec 16, 2013	13.46	13.70	13.44	13.57	48,869	+0.18(+1.33%)
Dec 13, 2013	13.34	13.45	13.21	13.39	24,287	+0.16(+1.21%)
Dec 12, 2013	13.53	13.53	13.14	13.23	105,602	-0.30(-2.22%)
Dec 11, 2013	13.56	13.84	13.52	13.53	24,188	-0.07(-0.48%)
Dec 10, 2013	13.60	13.83	13.40	13.60	33,877	+0.00(+0.00%)
Dec 09, 2013	13.03	14.03	12.96	13.60	40,259	+0.56(+4.32%)
Dec 06, 2013	13.62	14.02	12.96	13.03	21,412	-0.60(-4.41%)
Dec 05, 2013	14.08	14.08	13.63	13.63	17,883	-0.22(-1.56%)
Dec 04, 2013	14.21	14.21	13.58	13.85	94,407	+0.00(+0.00%)
Dec 03, 2013	13.32	14.18	12.73	13.85	49,908	+0.48(+3.58%)
Dec 02, 2013	12.89	13.46	12.64	13.37	50,449	+0.49(+3.79%)
Nov 29, 2013	13.14	13.29	12.77	12.88	9,528	-0.13(-1.01%)
Nov 27, 2013	13.02	13.45	12.81	13.01	102,096	-0.01(-0.07%)
Nov 26, 2013	13.31	13.43	12.95	13.02	65,281	-0.29(-2.19%)
Nov 25, 2013	13.42	13.42	13.02	13.31	27,291	-0.02(-0.14%)
Nov 22, 2013	12.98	13.34	12.85	13.33	14,346	+0.23(+1.72%)
Nov 21, 2013	13.11	13.19	13.04	13.11	57,725	+0.13(+1.01%)
Nov 20, 2013	12.53	13.02	12.41	12.98	31,973	+0.32(+2.52%)
Nov 19, 2013	12.77	12.84	12.66	12.66	7,320	-0.11(-0.88%)
Nov 18, 2013	12.44	12.81	12.35	12.77	74,725	+0.42(+3.42%)
Nov 15, 2013	12.30	12.44	12.30	12.35	44,082	+0.00(+0.00%)
Nov 14, 2013	12.74	12.84	12.35	12.35	288,407	-0.23(-1.87%)
Nov 12, 2013	12.91	12.91	12.52	12.58	185,983	-0.24(-1.90%)
Nov 11, 2013	12.91	13.11	12.68	12.83	47,517	+0.00(+0.00%)
Nov 08, 2013	13.14	13.15	12.68	12.83	67,098	-0.32(-2.43%)
Nov 07, 2013	13.14	13.23	13.02	13.14	35,827	+0.08(+0.57%)
Nov 06, 2013	12.96	13.07	12.81	13.07	39,217	+0.31(+2.43%)
Nov 05, 2013	13.13	13.18	12.40	12.76	48,034	-0.40(-3.07%)
Nov 04, 2013	13.60	13.60	13.02	13.16	67,168	+0.10(+0.79%)
Nov 01, 2013	12.77	13.51	12.58	13.06	286,643	+0.46(+3.65%)

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.