Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	12.16	12.16	11.88	12.04	2,185	-0.11(-0.91%)
Apr 29, 2015	12.09	12.20	12.09	12.15	1,917	-0.20(-1.58%)
Apr 28, 2015	12.38	12.38	12.35	12.35	2,895	+0.20(+1.60%)
Apr 27, 2015	12.20	12.20	12.15	12.15	2,998	-0.05(-0.41%)
Apr 24, 2015	11.98	12.20	11.95	12.20	4,642	+0.45(+3.83%)
Apr 23, 2015	11.73	11.76	11.73	11.75	42,873	+0.15(+1.34%)
Apr 22, 2015	11.65	11.65	11.51	11.60	3,760	-0.08(-0.73%)
Apr 21, 2015	11.68	11.68	11.68	11.68	2,700	+0.01(+0.09%)
Apr 20, 2015	11.79	11.79	11.52	11.67	1,599	+0.05(+0.43%)
Apr 17, 2015	11.52	11.62	11.52	11.62	4,567	-0.15(-1.27%)
Apr 16, 2015	11.67	11.84	11.67	11.77	3,111	+0.11(+0.94%)
Apr 15, 2015	11.51	11.66	11.51	11.66	10,126	-0.04(-0.34%)
Apr 14, 2015	11.51	11.70	11.51	11.70	5,724	+0.12(+1.04%)
Apr 13, 2015	11.53	11.58	11.52	11.58	858	-0.06(-0.52%)
Apr 10, 2015	11.55	11.67	11.54	11.64	4,905	+0.02(+0.17%)
Apr 09, 2015	11.64	11.64	11.62	11.62	1,682	-0.03(-0.21%)
Apr 08, 2015	11.55	11.69	11.55	11.64	3,435	-0.01(-0.04%)
Apr 07, 2015	11.62	11.67	11.62	11.65	5,281	+0.10(+0.87%)
Apr 06, 2015	11.62	11.62	11.51	11.55	3,243	+0.17(+1.49%)
Apr 02, 2015		11.38	11.38	11.38	0	-0.15(-1.34%)
Apr 01, 2015	11.56	11.56	11.52	11.54	7,789	-0.05(-0.47%)
Mar 31, 2015	11.55	11.60	11.51	11.59	12,708	-0.05(-0.43%)
Mar 30, 2015	11.74	11.74	11.64	11.64	4,763	-0.23(-1.98%)
Mar 27, 2015	11.96	11.96	11.88	11.88	3,823	+0.37(+3.22%)
Mar 26, 2015	11.58	11.58	11.51	11.51	1,093	-0.07(-0.65%)
Mar 25, 2015	11.70	11.70	11.58	11.58	6,192	-0.16(-1.36%)
Mar 24, 2015	11.69	11.74	11.63	11.74	2,525	-0.04(-0.34%)
Mar 23, 2015	11.57	11.78	11.56	11.78	9,540	+0.31(+2.70%)
Mar 20, 2015	11.47	11.49	11.35	11.47	7,343	+0.37(+3.33%)
Mar 19, 2015	11.15	11.20	11.08	11.10	8,632	-0.20(-1.77%)
Mar 18, 2015	11.07	11.36	11.07	11.30	37,110	+0.10(+0.89%)
Mar 17, 2015	11.01	11.25	11.01	11.20	23,404	-0.07(-0.62%)
Mar 16, 2015	11.16	11.27	11.16	11.27	3,728	+0.17(+1.53%)
Mar 13, 2015	11.05	11.10	11.04	11.10	4,482	-0.25(-2.20%)
Mar 12, 2015	11.12	11.35	11.12	11.35	17,916	+0.22(+1.98%)
Mar 11, 2015	11.19	11.19	11.11	11.13	5,711	-0.10(-0.93%)
Mar 10, 2015	11.00	11.24	11.00	11.23	16,708	-0.21(-1.79%)
Mar 09, 2015	11.49	11.49	11.40	11.44	7,390	-0.17(-1.46%)
Mar 06, 2015	11.70	11.70	11.61	11.61	5,646	-0.10(-0.85%)
Mar 05, 2015	11.78	11.78	11.70	11.71	11,356	-0.05(-0.43%)
Mar 04, 2015	11.73	11.77	11.73	11.76	5,334	-0.01(-0.04%)
Mar 03, 2015		11.78	11.73	11.77	10,750	+0.04(+0.30%)
Mar 02, 2015	11.71	11.75	11.71	11.73	4,600	-0.02(-0.17%)
Feb 27, 2015	11.74	11.75	11.73	11.75	7,699	-0.02(-0.17%)
Feb 26, 2015	11.75	11.80	11.74	11.77	4,085	-0.21(-1.75%)
Feb 25, 2015	11.97	12.00	11.97	11.98	29,518	-0.04(-0.33%)
Feb 24, 2015	11.90	12.02	11.90	12.02	7,300	-0.01(-0.08%)
Feb 23, 2015	12.05	12.09	12.01	12.03	11,519	-0.07(-0.58%)
Feb 20, 2015	12.13	12.13	11.93	12.10	9,588	+0.04(+0.33%)
Feb 19, 2015	12.00	12.06	12.00	12.06	10,397	+0.13(+1.13%)
Feb 18, 2015	11.88	11.93	11.80	11.93	15,337	+0.07(+0.58%)
Feb 17, 2015	11.70	11.90	11.70	11.86	6,567	+0.23(+1.94%)
Feb 13, 2015		11.63	11.63	11.63	0	+0.04(+0.35%)
Feb 12, 2015	11.49	11.60	11.49	11.59	10,506	-0.12(-1.02%)
Feb 11, 2015	11.60	11.71	11.60	11.71	4,337	+0.44(+3.90%)
Feb 10, 2015	11.32	11.32	11.21	11.27	10,115	+0.02(+0.18%)
Feb 09, 2015	11.32	11.32	11.25	11.25	4,245	-0.15(-1.32%)
Feb 06, 2015	11.43	11.47	11.33	11.40	8,021	+0.01(+0.09%)
Feb 05, 2015	11.34	11.39	11.34	11.39	1,137	+0.02(+0.18%)
Feb 04, 2015	11.34	11.40	11.32	11.37	6,170	+0.08(+0.71%)
Feb 03, 2015	11.19	11.38	11.18	11.29	11,015	+0.04(+0.36%)
Feb 02, 2015	11.20	11.25	11.16	11.25	7,649	+0.24(+2.18%)
Jan 30, 2015	11.10	11.10	10.96	11.01	17,328	-0.20(-1.78%)
Jan 29, 2015	11.05	11.21	11.05	11.21	15,675	+0.19(+1.72%)
Jan 28, 2015	11.10	11.10	11.00	11.02	49,661	-0.17(-1.52%)
Jan 27, 2015	11.17	11.21	11.17	11.19	16,913	+0.14(+1.27%)
Jan 26, 2015	11.12	11.15	11.01	11.05	2,278	-0.04(-0.32%)
Jan 23, 2015	11.10	11.10	11.07	11.09	5,918	-0.11(-0.98%)
Jan 22, 2015	11.20	11.30	11.19	11.20	14,644	-0.14(-1.28%)
Jan 21, 2015	11.42	11.43	11.34	11.34	21,245	+0.13(+1.16%)
Jan 20, 2015	11.12	11.24	11.11	11.21	6,329	-0.06(-0.53%)
Jan 16, 2015		11.27	11.27	11.27	0	+0.04(+0.35%)
Jan 15, 2015	11.20	11.27	11.17	11.23	11,339	+0.13(+1.17%)
Jan 14, 2015	11.03	11.10	10.99	11.10	5,036	-0.04(-0.36%)
Jan 13, 2015				11.14	0	+0.03(+0.27%)
Jan 12, 2015	11.23	11.23	11.06	11.11	5,252	-0.07(-0.64%)
Jan 09, 2015	11.17	11.19	11.15	11.18	6,451	+0.17(+1.53%)
Jan 08, 2015	10.95	11.03	10.95	11.01	21,897	+0.08(+0.77%)
Jan 07, 2015	10.90	10.93	10.89	10.93	1,326	+0.09(+0.83%)
Jan 06, 2015	10.88	10.88	10.77	10.84	16,103	-0.02(-0.14%)
Jan 05, 2015	10.85	10.86	10.84	10.86	7,205	+0.01(+0.09%)
Jan 02, 2015	10.88	10.89	10.85	10.85	5,029	-0.03(-0.31%)
Dec 31, 2014		10.88	10.88	10.88	0	-0.02(-0.20%)
Dec 30, 2014	10.91	10.95	10.90	10.90	19,655	-0.01(-0.09%)
Dec 29, 2014	10.75	10.91	10.75	10.91	13,862	-0.04(-0.32%)
Dec 26, 2014	10.87	10.95	10.86	10.95	12,861	+0.09(+0.83%)
Dec 24, 2014		10.86	10.86	10.86	0	+0.08(+0.70%)
Dec 23, 2014	11.00	11.00	10.77	10.78	26,735	-0.09(-0.83%)
Dec 22, 2014	10.88	10.88	10.87	10.87	9,009	+0.05(+0.46%)
Dec 19, 2014	10.81	10.83	10.76	10.82	12,515	+0.29(+2.74%)
Dec 18, 2014	10.57	10.57	10.52	10.53	2,854	-0.01(-0.09%)
Dec 17, 2014	10.44	10.63	10.44	10.54	9,010	+0.13(+1.26%)
Dec 16, 2014		10.53	10.41	10.41	27,969	+0.06(+0.58%)
Dec 15, 2014	10.40	10.42	10.35	10.35	11,167	+0.04(+0.34%)
Dec 12, 2014	10.40	10.40	10.31	10.31	25,022	-0.26(-2.41%)
Dec 11, 2014	10.63	10.65	10.56	10.57	13,390	-0.04(-0.38%)
Dec 10, 2014	10.70	10.70	10.59	10.61	15,074	-0.28(-2.57%)
Dec 09, 2014	10.90	10.90	10.84	10.89	18,471	-0.19(-1.74%)
Dec 08, 2014	11.11	11.15	11.05	11.08	4,299	+0.02(+0.21%)
Dec 05, 2014	11.08	11.12	11.05	11.06	19,081	-0.16(-1.43%)
Dec 04, 2014	11.27	11.27	11.22	11.22	4,165	-0.23(-2.01%)
Dec 03, 2014	11.54	11.54	11.44	11.45	11,219	+0.15(+1.33%)
Dec 02, 2014	11.27	11.31	11.27	11.30	20,536	+0.27(+2.40%)
Dec 01, 2014	10.85	11.05	10.85	11.04	28,751	-0.07(-0.68%)
Nov 28, 2014	11.20	11.20	11.09	11.11	3,355	-0.17(-1.51%)
Nov 26, 2014		11.28	11.28	11.28	0	+0.05(+0.49%)
Nov 25, 2014	11.35	11.35	11.22	11.22	11,164	-0.24(-2.05%)
Nov 24, 2014	11.59	11.59	11.35	11.46	9,581	+0.09(+0.79%)
Nov 21, 2014	11.51	11.52	11.36	11.37	2,842	-0.01(-0.05%)
Nov 20, 2014	11.31	11.40	11.31	11.38	1,240	-0.07(-0.59%)
Nov 19, 2014	11.48	11.48	11.44	11.44	7,725	-0.08(-0.72%)
Nov 18, 2014	11.59	11.59	11.53	11.53	753	-0.06(-0.55%)
Nov 17, 2014	11.58	11.59	11.57	11.59	600	-0.14(-1.16%)
Nov 14, 2014	11.70	11.73	11.70	11.73	1,200	+0.02(+0.18%)
Nov 13, 2014	11.69	11.71	11.69	11.71	1,000	+0.03(+0.26%)
Nov 12, 2014	11.71	11.71	11.66	11.68	1,029	-0.10(-0.88%)
Nov 11, 2014	11.75	11.78	11.73	11.78	7,286	-0.03(-0.22%)
Nov 10, 2014	11.89	11.89	11.80	11.80	5,490	-0.09(-0.74%)
Nov 07, 2014	11.90	11.91	11.89	11.89	1,200	+0.05(+0.45%)
Nov 06, 2014	11.82	11.84	11.82	11.84	2,788	+0.04(+0.34%)
Nov 05, 2014	11.87	11.87	11.78	11.80	1,415	-0.18(-1.50%)
Nov 04, 2014	11.89	11.98	11.89	11.98	2,006	+0.12(+1.01%)
Nov 03, 2014	11.90	11.90	11.86	11.86	3,868	-0.05(-0.40%)
Oct 31, 2014	11.90	11.94	11.90	11.91	2,117	-0.04(-0.36%)
Oct 30, 2014	11.91	11.95	11.88	11.95	3,384	-0.05(-0.42%)
Oct 29, 2014	12.04	12.10	12.00	12.00	3,088	-0.07(-0.58%)
Oct 28, 2014	11.94	12.14	11.94	12.07	3,350	+0.15(+1.23%)
Oct 27, 2014	11.92	11.94	11.92	11.92	1,127	+0.01(+0.11%)
Oct 24, 2014	11.92	11.96	11.91	11.91	1,600	-0.08(-0.67%)
Oct 22, 2014	11.96	11.99	11.96	11.99	1,400	-0.25(-2.04%)
Oct 21, 2014	12.20	12.25	12.20	12.24	8,030	+0.05(+0.45%)
Oct 20, 2014	12.00	12.20	12.00	12.19	21,980	+0.10(+0.79%)
Oct 17, 2014	11.99	12.11	11.99	12.09	4,817	+0.03(+0.25%)
Oct 16, 2014	11.99	12.21	11.99	12.06	13,322	+0.12(+1.05%)
Oct 15, 2014	11.98	11.98	11.80	11.94	3,493	-0.05(-0.42%)
Oct 14, 2014	12.10	12.10	11.91	11.98	7,203	-0.04(-0.33%)
Oct 13, 2014	11.90	12.30	11.90	12.03	49,029	+0.08(+0.63%)
Oct 10, 2014	11.90	12.13	11.75	11.95	7,731	-0.20(-1.61%)
Oct 09, 2014		12.30	12.00	12.14	5,307	-0.51(-3.99%)
Oct 08, 2014	12.16	12.67	12.16	12.65	26,609	+0.39(+3.22%)
Oct 07, 2014	11.19	12.40	11.19	12.26	10,249	+0.10(+0.82%)
Oct 06, 2014	11.70	12.35	11.70	12.15	33,591	+0.02(+0.21%)
Oct 03, 2014	12.26	12.26	12.13	12.13	1,143	-0.24(-1.94%)
Oct 02, 2014	11.96	12.74	11.96	12.37	12,218	+0.27(+2.23%)
Oct 01, 2014	12.14	12.14	12.05	12.10	4,149	+0.10(+0.83%)
Sep 30, 2014	12.41	12.41	11.95	12.00	13,236	-0.14(-1.19%)
Sep 29, 2014	12.25	12.34	11.84	12.14	17,529	-0.51(-3.99%)
Sep 26, 2014	12.01	12.65	11.98	12.65	3,880	+0.50(+4.12%)
Sep 25, 2014	12.09	12.20	12.06	12.15	10,170	-0.04(-0.29%)
Sep 24, 2014	12.17	12.25	12.17	12.19	11,476	+0.00(+0.00%)
Sep 23, 2014	12.43	12.43	12.17	12.19	18,571	-0.05(-0.41%)
Sep 22, 2014	12.50	12.50	12.22	12.23	10,084	+0.02(+0.14%)
Sep 19, 2014	12.25	12.35	12.19	12.22	6,168	-0.33(-2.65%)
Sep 18, 2014	12.50	12.60	12.25	12.55	3,385	+0.00(+0.00%)
Sep 17, 2014	12.75	12.83	12.50	12.55	23,747	-0.30(-2.33%)
Sep 16, 2014	12.80	12.90	12.75	12.85	8,738	-0.06(-0.50%)
Sep 15, 2014	13.03	13.03	12.80	12.91	10,496	+0.11(+0.90%)
Sep 12, 2014	12.85	12.90	12.85	12.80	6,447	-0.09(-0.74%)
Sep 11, 2014	12.76	12.99	12.76	12.89	16,943	+0.14(+1.14%)
Sep 10, 2014	12.75	12.82	12.69	12.75	12,849	-0.18(-1.41%)
Sep 09, 2014	12.95	13.05	12.86	12.93	41,981	-0.46(-3.43%)
Sep 08, 2014	13.50	13.76	13.37	13.39	11,943	-0.67(-4.75%)
Sep 05, 2014	14.07	14.07	14.06	14.06	1,050	+0.18(+1.30%)
Sep 04, 2014		14.75	13.88	13.88	4,608	+0.34(+2.51%)
Sep 03, 2014		14.00	13.75	13.54	4,750	-0.21(-1.53%)
Sep 02, 2014	13.50	13.75	13.50	13.75	1,622	-0.12(-0.87%)
Aug 29, 2014		13.87	13.87	13.87	0	+0.03(+0.22%)
Aug 28, 2014	13.84	13.84	13.76	13.84	1,938	-0.09(-0.65%)
Aug 27, 2014	13.70	13.95	13.70	13.93	1,227	+0.23(+1.68%)
Aug 26, 2014	13.70	13.70	13.39	13.70	2,700	+0.00(+0.00%)
Aug 25, 2014	13.34	13.70	13.34	13.70	3,512	+0.21(+1.59%)
Aug 22, 2014	13.45	13.48	13.33	13.48	1,499	+0.11(+0.79%)
Aug 21, 2014		13.33	13.33	13.38	128	+0.05(+0.37%)
Aug 20, 2014	13.46	13.56	13.33	13.33	5,463	-0.32(-2.36%)
Aug 19, 2014		13.65	13.65	13.65	2,706	+0.00(+0.01%)
Aug 18, 2014	13.58	13.65	13.56	13.65	4,116	+0.06(+0.44%)
Aug 15, 2014	13.61	13.61	13.57	13.59	3,253	-0.02(-0.15%)
Aug 14, 2014	13.62	13.62	13.60	13.61	4,433	-0.04(-0.29%)
Aug 13, 2014	13.62	13.65	13.61	13.65	3,052	+0.02(+0.15%)
Aug 12, 2014	13.61	13.64	13.61	13.63	1,667	+0.10(+0.74%)
Aug 11, 2014	13.50	13.58	13.49	13.53	10,258	+0.03(+0.22%)
Aug 08, 2014	13.38	13.57	13.00	13.50	2,478	+0.01(+0.09%)
Aug 07, 2014	13.61	13.61	13.47	13.49	2,947	-0.13(-0.97%)
Aug 06, 2014	13.45	13.62	13.45	13.62	3,151	+0.21(+1.54%)
Aug 05, 2014	13.51	13.54	13.41	13.41	6,436	-0.18(-1.32%)
Aug 04, 2014	13.70	13.70	13.53	13.59	2,243	-0.01(-0.05%)
Aug 01, 2014	13.64	13.68	13.56	13.60	12,562	-0.06(-0.44%)
Jul 31, 2014	13.72	13.73	13.66	13.66	14,402	-0.15(-1.07%)
Jul 30, 2014	13.83	13.83	13.76	13.81	3,276	+0.01(+0.06%)
Jul 29, 2014	13.87	13.87	13.71	13.80	10,634	-0.03(-0.20%)
Jul 28, 2014	13.89	13.89	13.77	13.83	14,576	-0.06(-0.45%)
Jul 25, 2014	13.90	13.92	13.86	13.89	10,177	-0.08(-0.57%)
Jul 24, 2014	13.95	14.00	13.94	13.97	22,520	+0.03(+0.22%)
Jul 23, 2014	13.94	13.94	13.90	13.94	1,690	-0.02(-0.14%)
Jul 22, 2014	14.00	14.00	13.95	13.96	3,000	+0.09(+0.67%)
Jul 21, 2014	13.87	13.87	13.86	13.87	2,000	-0.13(-0.96%)
Jul 18, 2014	14.00	14.00	13.97	14.00	3,583	-0.05(-0.36%)
Jul 17, 2014	13.97	14.09	13.86	14.05	10,596	-0.64(-4.36%)
Jul 15, 2014		14.69	14.69	14.69	48	-0.10(-0.68%)
Jul 14, 2014	14.83	14.92	14.79	14.79	2,844	-0.11(-0.71%)
Jul 11, 2014	14.79	14.90	14.79	14.90	1,317	+0.21(+1.40%)
Jul 10, 2014	14.61	14.69	14.61	14.69	1,630	+0.02(+0.14%)
Jul 09, 2014	14.73	14.73	14.66	14.67	3,000	-0.07(-0.49%)
Jul 08, 2014	14.75	14.75	14.72	14.74	1,420	+0.03(+0.22%)
Jul 03, 2014		14.71	14.71	14.71	60	-0.01(-0.07%)
Jul 02, 2014	14.70	14.72	14.70	14.72	870	+0.05(+0.34%)
Jul 01, 2014	14.64	14.67	14.59	14.67	1,914	+0.03(+0.20%)
Jun 30, 2014	14.65	14.65	14.52	14.64	4,316	-0.04(-0.27%)
Jun 27, 2014	14.73	14.73	14.67	14.68	5,335	-0.01(-0.07%)
Jun 26, 2014	14.58	14.69	14.57	14.69	12,927	+0.39(+2.73%)
Jun 25, 2014	14.26	14.30	14.26	14.30	1,200	+0.10(+0.70%)
Jun 24, 2014	14.29	14.29	14.20	14.20	1,966	-0.14(-0.98%)
Jun 23, 2014	14.25	14.34	14.22	14.34	885	+0.09(+0.65%)
Jun 20, 2014	14.26	14.29	14.25	14.25	3,046	-0.08(-0.54%)
Jun 19, 2014	14.29	14.37	14.23	14.33	700	+0.09(+0.60%)
Jun 18, 2014	14.06	14.24	14.06	14.24	1,917	+0.13(+0.93%)
Jun 17, 2014	14.08	14.11	14.08	14.11	1,004	-0.14(-0.96%)
Jun 16, 2014	14.25	14.25	14.24	14.24	2,050	+0.00(+0.04%)
Jun 13, 2014	14.31	14.31	14.23	14.24	1,400	+0.12(+0.85%)
Jun 12, 2014	14.26	14.26	14.12	14.12	1,953	-0.03(-0.21%)
Jun 11, 2014	14.16	14.17	14.03	14.15	1,050	-0.15(-1.05%)
Jun 10, 2014	14.19	14.32	14.17	14.30	1,984	+0.09(+0.61%)
Jun 06, 2014	14.27	14.30	14.21	14.21	997	-0.11(-0.74%)
Jun 05, 2014	14.34	14.35	14.29	14.32	2,650	+0.05(+0.36%)
Jun 04, 2014	14.25	14.27	14.16	14.27	2,868	+0.02(+0.11%)
Jun 02, 2014		14.25	14.25	14.25	0	-0.11(-0.75%)
May 30, 2014	14.40	14.40	14.31	14.36	3,357	-0.09(-0.65%)
May 29, 2014	14.35	14.46	14.35	14.45	1,472	-0.03(-0.18%)
May 28, 2014	14.48	14.48	14.48	14.48	650	-0.02(-0.13%)
May 27, 2014	14.43	14.50	14.43	14.50	1,169	-0.05(-0.35%)
May 23, 2014		14.55	14.55	14.55	0	+0.03(+0.21%)
May 22, 2014	14.49	14.52	14.49	14.52	1,703	-0.10(-0.68%)
May 21, 2014	14.64	14.64	14.62	14.62	1,408	+0.04(+0.26%)
May 20, 2014	14.58	14.58	14.58	14.58	319	-0.12(-0.83%)
May 19, 2014	14.76	14.77	14.70	14.70	1,272	-0.24(-1.59%)
May 16, 2014	14.83	14.94	14.83	14.94	3,600	+0.20(+1.36%)
May 15, 2014	14.82	14.82	14.74	14.74	4,411	-0.09(-0.61%)
May 14, 2014	14.83	14.83	14.83	14.83	175	-0.15(-1.00%)
May 13, 2014	15.03	15.03	14.98	14.98	1,002	+0.05(+0.32%)
May 12, 2014	14.91	14.93	14.91	14.93	440	+0.14(+0.97%)
May 09, 2014	14.79	14.79	14.79	14.79	283	-0.12(-0.79%)
May 08, 2014	14.82	14.91	14.82	14.91	4,896	+0.27(+1.87%)
May 07, 2014	14.65	14.65	14.63	14.63	1,524	+0.13(+0.89%)
May 06, 2014	14.55	14.55	14.43	14.51	1,933	+0.06(+0.39%)
May 02, 2014	14.45	14.45	14.45	14.45	105	-0.04(-0.28%)

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.