Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	13.03	13.16	12.96	13.11	4,851,897	+0.19(+1.44%)
Oct 30, 2014	12.75	12.95	12.70	12.92	2,806,519	+0.16(+1.25%)
Oct 29, 2014	12.60	12.79	12.49	12.76	2,959,418	+0.15(+1.16%)
Oct 28, 2014	12.50	12.66	12.44	12.62	2,780,499	+0.13(+1.06%)
Oct 27, 2014	12.50	12.52	12.39	12.48	2,418,253	-0.04(-0.32%)
Oct 24, 2014	12.42	12.64	12.42	12.52	2,167,937	+0.13(+1.02%)
Oct 23, 2014	12.36	12.53	12.25	12.40	3,961,338	+0.12(+0.97%)
Oct 22, 2014	12.46	12.64	12.25	12.28	6,445,397	-0.17(-1.38%)
Oct 21, 2014	12.49	12.52	12.29	12.45	5,146,773	+0.10(+0.80%)
Oct 20, 2014	12.27	12.33	12.18	12.35	3,796,855	+0.02(+0.16%)
Oct 17, 2014	11.75	12.34	11.74	12.33	7,362,562	+0.64(+5.50%)
Oct 16, 2014	11.39	11.83	11.38	11.69	5,837,663	+0.15(+1.26%)
Oct 15, 2014	11.46	11.78	11.39	11.54	5,724,190	-0.03(-0.29%)
Oct 14, 2014	11.52	11.66	11.52	11.58	4,889,021	+0.11(+0.98%)
Oct 13, 2014	11.65	11.78	11.46	11.46	5,216,322	+0.12(+1.02%)
Oct 10, 2014	11.46	11.59	11.32	11.35	6,481,815	-0.09(-0.78%)
Oct 09, 2014	11.45	11.52	11.38	11.44	4,586,363	-0.05(-0.46%)
Oct 08, 2014	11.44	11.52	11.25	11.49	7,474,931	+0.03(+0.23%)
Oct 07, 2014	11.61	11.71	11.46	11.46	4,073,032	-0.18(-1.54%)
Oct 06, 2014	11.58	11.78	11.54	11.64	5,184,097	+0.09(+0.80%)
Oct 03, 2014	11.56	11.71	11.49	11.55	2,624,754	+0.02(+0.17%)
Oct 02, 2014	11.52	11.66	11.42	11.53	2,628,134	-0.03(-0.23%)
Oct 01, 2014	11.74	11.82	11.54	11.56	3,516,756	-0.18(-1.52%)
Sep 30, 2014	11.69	11.84	11.67	11.74	2,533,636	+0.04(+0.34%)
Sep 29, 2014	11.62	11.83	11.58	11.70	2,092,603	-0.02(-0.17%)
Sep 26, 2014	11.74	11.78	11.62	11.72	1,443,001	-0.03(-0.28%)
Sep 25, 2014	11.81	11.88	11.67	11.75	2,329,512	-0.12(-1.01%)
Sep 24, 2014	11.66	11.87	11.58	11.87	2,970,848	+0.21(+1.76%)
Sep 23, 2014	11.81	11.89	11.64	11.66	2,680,159	-0.15(-1.23%)
Sep 22, 2014	11.79	11.89	11.72	11.81	2,354,225	-0.03(-0.22%)
Sep 19, 2014	11.89	11.89	11.80	11.83	3,229,966	+0.01(+0.06%)
Sep 18, 2014	11.82	11.90	11.80	11.83	2,742,669	+0.02(+0.17%)
Sep 17, 2014	11.60	11.89	11.60	11.81	1,784,792	+0.21(+1.83%)
Sep 16, 2014	11.48	11.66	11.42	11.60	1,481,247	+0.09(+0.81%)
Sep 15, 2014	11.66	11.66	11.40	11.50	2,104,309	-0.17(-1.48%)
Sep 12, 2014	11.50	11.70	11.50	11.68	2,026,914	+0.11(+0.92%)
Sep 11, 2014	11.44	11.61	11.44	11.57	1,962,363	+0.07(+0.63%)
Sep 10, 2014	11.57	11.57	11.40	11.50	1,820,094	-0.09(-0.74%)
Sep 09, 2014	11.68	11.73	11.52	11.58	2,397,591	-0.14(-1.19%)
Sep 08, 2014	11.78	11.96	11.62	11.72	2,842,081	-0.07(-0.56%)
Sep 05, 2014	11.86	11.96	11.68	11.79	3,478,850	-0.11(-0.95%)
Sep 04, 2014	11.90	12.03	11.90	11.90	2,429,449	-0.01(-0.11%)
Sep 03, 2014	11.93	11.99	11.87	11.91	1,976,064	+0.00(+0.00%)
Sep 02, 2014	11.89	12.01	11.85	11.91	2,355,242	+0.03(+0.22%)
Aug 29, 2014	11.74	11.89	11.89	11.89	3,003,410	+0.15(+1.24%)
Aug 28, 2014	11.68	11.80	11.62	11.74	1,375,059	+0.01(+0.06%)
Aug 27, 2014	11.65	11.78	11.65	11.74	1,267,986	+0.07(+0.57%)
Aug 26, 2014	11.66	11.76	11.62	11.67	1,383,851	-0.01(-0.11%)
Aug 25, 2014	11.58	11.76	11.56	11.68	1,161,424	+0.12(+1.03%)
Aug 22, 2014	11.54	11.54	11.51	11.56	1,602,651	-0.01(-0.06%)
Aug 21, 2014	11.60	11.60	11.46	11.57	1,761,464	-0.03(-0.23%)
Aug 20, 2014	11.38	11.64	11.34	11.60	1,930,422	+0.12(+1.04%)
Aug 19, 2014	11.50	11.57	11.39	11.48	2,133,720	-0.04(-0.35%)
Aug 18, 2014	11.35	11.60	11.31	11.52	4,425,857	+0.24(+2.12%)
Aug 15, 2014	11.37	11.41	11.17	11.28	2,407,148	-0.09(-0.76%)
Aug 14, 2014	11.36	11.38	11.29	11.36	2,185,472	-0.01(-0.12%)
Aug 13, 2014	11.36	11.42	11.31	11.38	1,419,899	+0.05(+0.41%)
Aug 12, 2014	11.34	11.38	11.23	11.33	1,760,962	+0.00(+0.00%)
Aug 11, 2014	11.50	11.52	11.32	11.33	1,654,471	-0.12(-1.04%)
Aug 08, 2014	11.20	11.49	11.11	11.45	5,420,429	+0.28(+2.49%)
Aug 07, 2014	11.29	11.29	11.11	11.17	2,101,886	-0.09(-0.77%)
Aug 06, 2014	11.21	11.36	11.17	11.26	3,830,925	+0.03(+0.24%)
Aug 05, 2014	11.31	11.43	11.19	11.23	3,156,005	-0.15(-1.28%)
Aug 04, 2014	11.48	11.49	11.25	11.38	2,544,461	-0.11(-0.98%)
Aug 01, 2014	11.40	11.60	11.36	11.49	2,765,455	+0.09(+0.81%)
Jul 31, 2014	11.62	11.90	11.39	11.40	5,381,354	-0.25(-2.16%)
Jul 30, 2014	11.73	11.91	11.58	11.65	4,576,112	-0.08(-0.68%)
Jul 29, 2014	11.88	12.00	11.70	11.73	5,282,416	-0.19(-1.61%)
Jul 28, 2014	11.80	11.96	11.70	11.92	4,377,041	+0.08(+0.67%)
Jul 25, 2014	11.86	12.03	11.78	11.84	2,969,334	-0.07(-0.56%)
Jul 24, 2014	11.87	12.03	11.87	11.91	3,217,159	-0.01(-0.06%)
Jul 23, 2014	11.89	11.94	11.87	11.91	2,134,197	+0.01(+0.06%)
Jul 22, 2014	11.85	11.92	11.81	11.91	2,677,911	+0.07(+0.62%)
Jul 21, 2014	11.70	11.86	11.64	11.83	3,422,945	+0.11(+0.96%)
Jul 18, 2014	11.76	11.76	11.60	11.72	3,307,436	-0.01(-0.06%)
Jul 17, 2014	11.72	12.11	11.72	11.73	4,232,178	-0.08(-0.67%)
Jul 16, 2014	11.74	11.87	11.59	11.81	4,799,113	+0.08(+0.68%)
Jul 15, 2014	11.92	11.99	11.69	11.73	5,608,087	-0.20(-1.67%)
Jul 14, 2014	11.91	11.97	11.81	11.93	4,219,675	+0.07(+0.61%)
Jul 11, 2014	11.80	11.88	11.76	11.85	10,190,545	+0.07(+0.62%)
Jul 10, 2014	11.62	11.84	11.60	11.78	4,063,282	+0.04(+0.34%)
Jul 09, 2014	11.66	11.76	11.64	11.74	3,768,138	+0.08(+0.68%)
Jul 08, 2014	11.66	11.73	11.56	11.66	6,846,924	-0.03(-0.28%)
Jul 07, 2014	11.70	11.78	11.66	11.70	2,636,775	-0.03(-0.28%)
Jul 03, 2014	11.77	11.73	11.73	11.73	2,948,328	-0.05(-0.39%)
Jul 02, 2014	11.76	11.89	11.69	11.78	3,787,551	-0.00(-0.01%)
Jul 01, 2014	11.79	11.91	11.78	11.78	3,431,766	+0.04(+0.35%)
Jun 30, 2014	11.77	11.91	11.69	11.74	3,053,909	-0.09(-0.73%)
Jun 27, 2014	11.67	11.87	11.67	11.82	7,016,572	+0.11(+0.96%)
Jun 26, 2014	11.65	11.72	11.62	11.71	1,405,978	+0.04(+0.34%)
Jun 25, 2014	11.66	11.77	11.61	11.67	7,803,706	-0.03(-0.25%)
Jun 24, 2014	11.70	11.77	11.65	11.70	3,936,344	-0.02(-0.14%)
Jun 23, 2014	11.56	11.78	11.56	11.72	6,724,845	+0.15(+1.26%)
Jun 20, 2014	11.45	11.62	11.36	11.57	5,897,400	+0.18(+1.57%)
Jun 19, 2014	11.27	11.48	11.08	11.39	5,665,157	+0.09(+0.76%)
Jun 18, 2014	11.11	11.34	11.06	11.30	3,414,493	+0.15(+1.31%)
Jun 17, 2014	11.06	11.24	11.03	11.16	1,914,348	+0.04(+0.36%)
Jun 16, 2014	11.04	11.19	11.00	11.12	1,214,189	+0.07(+0.66%)
Jun 13, 2014	11.08	11.17	10.97	11.05	2,241,891	-0.05(-0.42%)
Jun 12, 2014	11.14	11.26	11.05	11.09	3,525,256	-0.09(-0.83%)
Jun 11, 2014	11.09	11.25	11.09	11.19	2,801,201	+0.05(+0.48%)
Jun 10, 2014	11.08	11.27	11.07	11.13	5,194,064	+0.09(+0.78%)
Jun 06, 2014	11.11	11.23	11.01	11.05	2,448,841	+0.00(+0.00%)
Jun 05, 2014	10.62	11.05	10.54	11.05	6,915,180	+0.52(+4.91%)
Jun 04, 2014	10.34	10.58	10.32	10.53	4,876,587	+0.04(+0.38%)
Jun 03, 2014	11.00	11.00	10.43	10.49	5,256,647	+0.01(+0.13%)
Jun 02, 2014	10.50	10.56	10.46	10.48	4,507,238	+0.01(+0.06%)
May 30, 2014	10.36	10.54	10.36	10.47	7,939,352	+0.08(+0.77%)
May 29, 2014	10.42	10.48	10.29	10.39	5,224,275	+0.00(+0.00%)
May 28, 2014	10.62	10.64	10.38	10.39	6,367,099	-0.20(-1.88%)
May 27, 2014	10.66	10.83	10.46	10.59	2,606,123	-0.06(-0.56%)
May 23, 2014	10.60	10.65	10.65	10.65	4,265,319	+0.05(+0.47%)
May 22, 2014	10.50	10.63	10.47	10.60	2,093,223	+0.04(+0.41%)
May 21, 2014	10.56	10.69	10.48	10.56	2,631,217	-0.01(-0.06%)
May 20, 2014	10.67	10.71	10.48	10.56	14,720,894	-0.05(-0.50%)
May 19, 2014	10.44	10.63	10.38	10.62	6,839,897	+0.11(+1.01%)
May 16, 2014	10.38	10.57	10.38	10.51	4,205,667	+0.08(+0.76%)
May 15, 2014	10.38	10.60	10.33	10.43	7,413,788	+0.00(+0.00%)
May 14, 2014	10.45	10.63	10.27	10.43	6,904,087	-0.07(-0.69%)
May 13, 2014	10.46	10.69	10.46	10.50	12,513,522	-0.07(-0.63%)
May 12, 2014	10.79	10.97	10.45	10.57	10,529,984	-0.22(-2.03%)
May 09, 2014	10.80	10.94	10.62	10.79	4,220,976	-0.11(-1.03%)
May 08, 2014	10.93	11.03	10.83	10.90	8,553,903	-0.10(-0.90%)
May 07, 2014	10.84	11.01	10.77	11.00	8,591,125	+0.17(+1.59%)
May 06, 2014	11.06	11.13	10.77	10.83	21,530,520	-0.31(-2.80%)
May 05, 2014	11.22	11.44	10.95	11.14	5,034,531	-0.09(-0.83%)
May 02, 2014	11.27	11.46	11.18	11.23	4,519,801	-0.03(-0.29%)
May 01, 2014	10.68	11.50	10.68	11.27	5,508,414	+0.30(+2.72%)
Apr 30, 2014	11.07	11.07	10.84	10.97	40,332,500	-0.09(-0.78%)
Apr 29, 2014	11.01	11.19	10.90	11.05	978,684	+0.01(+0.06%)
Apr 28, 2014	11.22	11.22	10.85	11.05	1,792,701	-0.15(-1.30%)
Apr 25, 2014	11.20	11.21	10.81	11.19	1,639,706	+0.17(+1.56%)
Apr 24, 2014	11.17	11.17	10.90	11.02	556,694	-0.10(-0.89%)
Apr 23, 2014	11.14	11.17	11.07	11.12	2,428,038	-0.01(-0.12%)
Apr 22, 2014	11.02	11.27	11.02	11.13	870,308	-0.01(-0.12%)
Apr 21, 2014	11.25	11.51	10.82	11.15	670,361	-0.11(-1.00%)

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.