Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	12.36	12.57	12.05	12.12	1,644	-0.23(-1.86%)
Apr 29, 2015	12.21	12.35	12.21	12.35	443	+0.10(+0.82%)
Apr 28, 2015	12.15	12.65	12.10	12.25	12,192	+0.19(+1.58%)
Apr 23, 2015	12.06	12.06	12.06	12.06	200	+0.06(+0.48%)
Apr 15, 2015	12.00	12.00	12.00	12.00	100	-0.15(-1.27%)
Apr 09, 2015	12.16	12.16	12.16	12.16	54	-0.06(-0.52%)
Apr 02, 2015	12.45	12.22	12.22	12.22	600	+0.05(+0.39%)
Mar 31, 2015	12.11	12.17	12.11	12.17	2	+0.07(+0.60%)
Mar 30, 2015	12.20	12.20	12.10	12.10	1,554	-0.30(-2.42%)
Mar 27, 2015	12.39	12.48	12.39	12.40	1,500	-0.22(-1.74%)
Mar 26, 2015	12.46	12.75	12.41	12.62	2,499	+0.11(+0.88%)
Mar 25, 2015	12.93	12.93	12.51	12.51	1,302	-0.29(-2.27%)
Mar 24, 2015	12.83	12.83	12.40	12.80	1,833	+0.73(+6.05%)
Mar 23, 2015	11.85	12.07	11.70	12.07	960	+0.35(+2.99%)
Mar 19, 2015	11.75	11.75	11.72	11.72	14	-0.45(-3.70%)
Mar 17, 2015	12.17	12.17	12.17	12.17	36	+0.02(+0.16%)
Mar 13, 2015	12.15	12.15	12.15	12.15	100	+0.00(+0.00%)
Mar 11, 2015	12.15	12.16	12.15	12.15	3	+0.29(+2.45%)
Mar 10, 2015	11.81	11.86	11.81	11.86	262	+0.21(+1.80%)
Mar 06, 2015	11.58	11.83	11.58	11.65	172	+0.12(+1.04%)
Mar 05, 2015	11.63	11.63	11.50	11.53	3,952	-0.07(-0.60%)
Mar 04, 2015	11.40	11.78	11.40	11.60	2,600	+0.33(+2.93%)
Mar 03, 2015	11.59	11.60	11.27	11.27	2,910	-0.41(-3.51%)
Mar 02, 2015	11.95	12.06	11.50	11.68	5,417	-0.50(-4.11%)
Feb 26, 2015	12.17	12.18	12.18	12.18	600	+0.02(+0.16%)
Feb 23, 2015	12.16	12.16	12.16	12.16	2	+0.00(+0.00%)
Feb 20, 2015	12.16	12.16	12.16	12.16	100	+0.06(+0.46%)
Feb 18, 2015	11.55	12.10	12.10	12.10	500	+0.60(+5.25%)
Feb 13, 2015	11.50	11.50	11.50	11.50	300	+0.15(+1.32%)
Feb 12, 2015	11.35	11.35	11.35	11.35	100	+0.16(+1.43%)
Feb 05, 2015	11.06	11.40	10.50	11.19	3	-0.71(-5.97%)
Feb 03, 2015	11.06	11.90	11.90	11.90	800	+0.65(+5.78%)
Jan 30, 2015	11.25	11.25	11.25	11.25	2	+0.00(+0.00%)
Jan 29, 2015	11.10	11.50	10.98	11.25	2,949	+0.28(+2.55%)
Jan 28, 2015	11.30	11.50	10.50	10.97	41,449	-0.09(-0.81%)
Jan 27, 2015	11.50	11.50	11.05	11.06	11,942	-0.34(-2.98%)
Jan 26, 2015	11.81	11.83	11.40	11.40	9,700	-0.74(-6.10%)
Jan 23, 2015	12.14	12.17	12.14	12.14	1,101	-0.18(-1.46%)
Jan 22, 2015	13.00	13.50	12.32	12.32	37,654	-0.43(-3.37%)
Jan 21, 2015	12.70	12.75	12.17	12.75	15,770	+0.00(+0.00%)
Jan 16, 2015	12.70	12.75	12.75	12.75	1,700	+0.05(+0.39%)
Jan 14, 2015	12.70	12.70	12.70	12.70	1,000	+0.00(+0.00%)
Jan 13, 2015	12.70	12.70	12.70	12.70	346	+0.50(+4.10%)
Jan 12, 2015	11.65	13.10	11.65	12.20	2,800	+0.05(+0.41%)
Jan 09, 2015	11.55	12.15	11.55	12.15	212	-0.85(-6.54%)
Jan 08, 2015	12.44	13.00	12.44	13.00	2,953	+0.96(+7.97%)
Jan 07, 2015	11.45	12.04	11.45	12.04	1,510	+0.14(+1.18%)
Jan 06, 2015	11.89	11.90	11.89	11.90	200	+0.03(+0.29%)
Jan 05, 2015	12.45	12.45	11.87	11.87	495	+0.44(+3.81%)
Dec 31, 2014	11.80	12.20	11.43	11.43	39	-0.22(-1.89%)
Dec 30, 2014	10.95	12.15	10.94	11.65	11,914	+0.04(+0.34%)
Dec 29, 2014	10.75	11.61	10.75	11.61	3,423	+0.02(+0.17%)
Dec 26, 2014	11.00	11.59	11.00	11.59	410	-0.41(-3.42%)
Dec 24, 2014	12.45	12.00	12.00	12.00	3,500	-0.45(-3.61%)
Dec 23, 2014	11.75	13.00	11.75	12.45	5,626	+0.86(+7.42%)
Dec 22, 2014	11.35	12.00	11.25	11.59	14,651	-0.60(-4.91%)
Dec 19, 2014	11.13	12.19	11.13	12.19	901	+0.97(+8.64%)
Dec 17, 2014	11.01	11.22	11.22	11.22	13,400	-0.28(-2.43%)
Dec 16, 2014	10.75	11.60	10.75	11.50	8,065	+0.50(+4.54%)
Dec 10, 2014	10.75	11.00	11.00	11.00	300	-0.75(-6.37%)
Dec 09, 2014	11.50	11.75	10.90	11.75	610	-0.10(-0.84%)
Dec 08, 2014	11.30	12.00	11.30	11.85	4,224	-0.34(-2.79%)
Dec 05, 2014	12.27	12.27	12.05	12.19	6,662	-0.11(-0.89%)
Dec 03, 2014	12.30	12.30	12.30	12.30	11	-0.30(-2.38%)
Dec 01, 2014	12.63	12.60	12.60	12.60	7,700	-0.10(-0.79%)
Nov 28, 2014	12.70	12.70	12.70	12.70	701	+0.02(+0.16%)
Nov 26, 2014	13.20	12.68	12.68	12.68	600	-0.52(-3.94%)
Nov 25, 2014	13.20	13.23	13.20	13.20	3,200	+0.04(+0.30%)
Nov 24, 2014	13.00	13.50	13.00	13.16	4,775	-0.59(-4.29%)
Nov 20, 2014	13.73	13.75	13.75	13.75	300	+0.75(+5.77%)
Nov 19, 2014	13.00	13.00	12.97	13.00	3,051	-0.30(-2.26%)
Nov 18, 2014	13.43	13.46	13.30	13.30	1,549	-0.35(-2.56%)
Nov 17, 2014	13.50	13.74	13.36	13.65	3,350	+0.25(+1.86%)
Nov 14, 2014	13.55	13.58	13.38	13.40	1,958	-0.30(-2.19%)
Nov 13, 2014	13.55	13.72	13.50	13.70	15,807	+0.10(+0.74%)
Nov 12, 2014	13.00	13.99	13.00	13.60	20,281	+0.50(+3.82%)
Nov 11, 2014	13.13	13.13	13.10	13.10	415	-0.50(-3.68%)
Nov 06, 2014	13.60	13.60	13.60	13.60	334	+0.00(+0.00%)
Nov 05, 2014	13.63	14.49	13.60	13.60	5,072	-0.85(-5.88%)
Oct 31, 2014	14.45	14.45	14.45	14.45	22	+0.70(+5.09%)
Oct 27, 2014	13.29	13.75	13.21	13.75	6	-0.50(-3.51%)
Oct 24, 2014	15.00	15.00	14.25	14.25	9,722	-0.51(-3.46%)
Oct 23, 2014	14.49	14.90	14.48	14.76	2,115	-0.48(-3.16%)
Oct 20, 2014	15.20	15.25	15.20	15.24	67	+0.04(+0.27%)
Oct 17, 2014	15.25	15.25	15.20	15.20	445	-0.05(-0.33%)
Oct 15, 2014	15.25	15.25	15.25	15.25	30	+0.05(+0.33%)
Oct 14, 2014	15.20	15.20	15.20	15.20	151	+0.01(+0.08%)
Oct 10, 2014	16.00	16.00	15.01	15.19	51	+0.16(+1.05%)
Oct 09, 2014	15.01	15.03	15.01	15.03	710	+0.02(+0.13%)
Oct 06, 2014	15.01	15.01	15.01	15.01	500	+0.00(+0.00%)
Oct 01, 2014	15.80	15.80	15.01	15.01	23	-1.44(-8.75%)
Sep 30, 2014	16.45	16.45	16.45	16.45	187	-0.05(-0.30%)
Sep 29, 2014	16.50	16.50	16.50	16.50	412	+0.00(+0.00%)
Sep 26, 2014	16.50	16.50	16.30	16.50	604	+0.48(+3.00%)
Sep 25, 2014	16.02	16.02	16.02	16.02	7	+0.00(+0.00%)
Sep 24, 2014	16.02	16.02	16.02	16.02	200	+0.02(+0.12%)
Sep 23, 2014	16.00	16.00	16.00	16.00	3	+0.00(+0.00%)
Sep 22, 2014	16.00	16.00	16.00	16.00	19	+0.00(+0.00%)
Sep 19, 2014	16.50	16.50	16.00	16.00	1,426	-0.50(-3.03%)
Sep 18, 2014	16.50	16.50	16.50	16.50	161	+0.07(+0.43%)
Sep 17, 2014	16.43	16.43	16.43	16.43	27	-0.00(-0.03%)
Sep 16, 2014	16.49	16.50	16.38	16.43	3,930	-0.06(-0.39%)
Sep 15, 2014	16.46	16.50	16.45	16.50	872	+1.25(+8.20%)
Sep 12, 2014	15.25	15.25	15.25	15.25	25	-0.00(-0.00%)
Sep 11, 2014	15.25	15.25	15.25	15.25	107	+0.00(+0.00%)
Sep 08, 2014	15.25	15.25	15.25	15.25	300	-0.02(-0.16%)
Sep 05, 2014	15.27	15.27	15.27	15.27	101	+0.02(+0.16%)
Sep 04, 2014	15.31	15.31	15.25	15.25	1,556	-0.06(-0.40%)
Sep 03, 2014	15.25	15.31	15.25	15.31	1,964	+0.06(+0.40%)
Sep 02, 2014	15.25	15.25	15.25	15.25	305	+0.00(+0.00%)
Aug 29, 2014	15.25	15.25	15.25	15.25	1,100	+0.00(+0.00%)
Aug 28, 2014	15.25	15.25	15.25	15.25	102	+0.00(+0.00%)
Aug 27, 2014	15.25	15.25	15.25	15.25	404	+1.32(+9.51%)
Aug 26, 2014	14.00	14.00	13.93	13.93	928	+0.53(+3.93%)
Aug 25, 2014	13.40	13.40	13.40	13.40	532	-1.10(-7.59%)
Aug 22, 2014	14.50	14.50	14.50	14.50	531	+1.01(+7.49%)
Aug 21, 2014	13.49	13.49	13.49	13.49	102	-0.36(-2.60%)
Aug 20, 2014	13.85	13.85	13.85	13.85	18	+0.00(+0.00%)
Aug 18, 2014	13.85	13.85	13.85	13.85	0	+0.00(+0.00%)
Aug 15, 2014	13.91	13.91	13.85	13.85	300	+0.05(+0.36%)
Aug 14, 2014	13.85	13.85	13.80	13.80	1,036	+0.05(+0.36%)
Aug 13, 2014	13.75	13.75	13.75	13.75	15	+0.00(+0.00%)
Aug 12, 2014	13.75	13.75	13.75	13.75	3	-0.00(-0.00%)
Aug 11, 2014	13.87	14.65	13.75	13.75	5,075	+0.05(+0.37%)
Aug 08, 2014	13.67	13.67	13.67	13.70	1,686	+0.20(+1.48%)
Aug 07, 2014	13.50	13.50	13.50	13.50	100	-0.05(-0.39%)
Aug 06, 2014	13.60	13.60	13.55	13.55	339	+0.53(+4.09%)
Aug 05, 2014	13.75	13.88	13.00	13.02	1,416	-0.81(-5.86%)
Aug 04, 2014	14.60	14.60	13.75	13.83	1,286	-0.14(-1.04%)
Aug 01, 2014	13.97	13.98	13.97	13.97	9	+0.00(+0.00%)
Jul 31, 2014	14.00	14.00	13.88	13.97	2,303	+0.07(+0.54%)
Jul 30, 2014	13.90	13.90	13.90	13.90	23	-0.00(-0.00%)
Jul 29, 2014	14.39	15.10	13.88	13.90	10,651	-0.40(-2.80%)
Jul 28, 2014	14.30	14.30	14.30	14.30	202	+0.04(+0.28%)
Jul 25, 2014	14.12	14.30	13.97	14.26	14,700	+0.21(+1.49%)
Jul 24, 2014	14.27	14.27	13.90	14.05	26,629	+0.40(+2.93%)
Jul 23, 2014	13.78	13.78	13.65	13.65	1,040	-0.73(-5.10%)
Jul 22, 2014	14.41	14.41	14.36	14.38	2,053	-0.12(-0.81%)
Jul 21, 2014	14.50	14.50	14.50	14.50	85	+0.00(+0.00%)
Jul 18, 2014	14.44	14.50	14.44	14.50	1,403	-0.00(-0.00%)
Jul 17, 2014	14.50	14.50	14.50	14.50	1,356	+0.41(+2.91%)
Jul 16, 2014	13.62	14.40	13.62	14.09	4,330	+0.59(+4.37%)
Jul 15, 2014	15.45	15.45	13.00	13.50	17,185	-1.60(-10.60%)
Jul 14, 2014	15.25	16.81	14.47	15.10	22,027	-0.96(-5.98%)
Jul 11, 2014	15.99	17.51	15.86	16.06	5,342	+0.31(+1.97%)
Jul 10, 2014	15.26	16.13	15.10	15.75	5,040	+0.75(+5.00%)
Jul 09, 2014	15.04	15.04	15.00	15.00	1,084	-0.49(-3.16%)
Jul 08, 2014	15.49	15.49	15.49	15.49	654	-0.06(-0.39%)
Jul 07, 2014	15.50	15.55	15.00	15.55	2,494	+1.25(+8.73%)
Jul 03, 2014	15.04	14.30	14.30	14.30	500	-0.70(-4.66%)
Jul 02, 2014	15.00	15.00	15.00	15.00	607	+0.07(+0.46%)
Jul 01, 2014	14.01	14.93	14.01	14.93	947	+0.82(+5.82%)
Jun 30, 2014	14.30	14.30	14.06	14.11	1,344	-0.89(-5.93%)
Jun 27, 2014	15.00	15.00	15.00	15.00	20	+0.00(+0.00%)
Jun 26, 2014	14.73	15.00	14.69	15.00	4,063	+0.29(+1.95%)
Jun 25, 2014	14.00	14.71	14.00	14.71	1,043	+0.65(+4.61%)
Jun 24, 2014	14.00	14.06	14.00	14.06	759	-0.19(-1.30%)
Jun 23, 2014	14.50	15.45	14.25	14.25	8,078	-0.35(-2.40%)
Jun 20, 2014	14.85	14.85	14.60	14.60	606	-0.34(-2.28%)
Jun 19, 2014	14.94	14.94	14.94	14.94	105	+0.00(+0.00%)
Jun 18, 2014	14.94	14.94	14.94	14.94	16	+0.00(+0.00%)
Jun 17, 2014	14.94	14.94	14.94	14.94	26	+0.00(+0.00%)
Jun 16, 2014	16.24	16.24	14.94	14.94	241	-0.05(-0.33%)
Jun 13, 2014	14.99	14.99	14.99	14.99	22	+0.00(+0.00%)
Jun 12, 2014	14.99	14.99	14.99	14.99	102	+0.00(+0.00%)
Jun 11, 2014	14.99	14.99	14.99	14.99	127	+0.49(+3.38%)
Jun 10, 2014	14.50	14.50	14.50	14.50	12	+0.35(+2.47%)
Jun 06, 2014	15.65	15.65	14.15	14.15	315	+0.15(+1.06%)
Jun 05, 2014	14.00	14.00	14.00	14.00	40	+0.00(+0.00%)
Jun 04, 2014	14.00	14.00	14.00	14.00	166	-0.50(-3.44%)
Jun 03, 2014	14.50	14.50	14.50	14.50	29	+0.00(+0.00%)
Jun 02, 2014	14.50	14.50	14.50	14.50	341	+0.03(+0.21%)
May 30, 2014	14.47	14.47	14.47	14.47	230	-0.88(-5.73%)
May 29, 2014	14.27	15.35	14.27	15.35	391	+1.33(+9.50%)
May 28, 2014	14.02	14.02	14.02	14.02	319	-1.02(-6.80%)
May 27, 2014	15.00	15.04	14.63	15.04	3,136	-0.64(-4.08%)
May 23, 2014	15.68	15.68	15.68	15.68	0	+0.00(+0.00%)
May 21, 2014	15.68	15.68	15.68	15.68	20	+0.00(+0.00%)
May 20, 2014	15.68	15.68	15.68	15.68	9	+0.00(+0.00%)
May 19, 2014	15.68	15.68	15.68	15.68	200	+0.38(+2.48%)
May 16, 2014	16.10	16.10	15.26	15.30	2,548	+0.17(+1.12%)
May 15, 2014	15.13	15.13	15.13	15.13	100	+0.00(+0.00%)
May 14, 2014	15.70	15.70	15.13	15.13	1,731	-0.52(-3.32%)
May 13, 2014	15.80	15.81	15.65	15.65	2,195	-0.15(-0.97%)
May 12, 2014	16.20	16.24	15.80	15.80	1,901	-0.50(-3.04%)
May 08, 2014	16.30	16.30	16.30	16.30	0	+0.00(+0.00%)
May 07, 2014	16.30	16.30	16.30	16.30	26	+0.00(+0.00%)
May 06, 2014	16.30	16.30	16.30	16.30	47	+0.00(+0.00%)
May 05, 2014	16.30	16.30	16.30	16.30	25	+0.00(+0.00%)
May 02, 2014	16.30	16.30	16.30	16.30	52	+0.00(+0.00%)

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.