Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	16.87	16.87	16.56	16.56	1,691	-0.51(-3.00%)
Apr 29, 2015	16.93	17.08	16.12	17.08	2,922	-0.06(-0.37%)
Apr 28, 2015	15.80	17.14	15.80	17.14	978	+1.34(+8.50%)
Apr 27, 2015	16.22	16.22	15.73	15.80	5,210	-0.32(-1.98%)
Apr 24, 2015	16.61	16.61	15.80	16.12	22,407	-0.29(-1.75%)
Apr 23, 2015	16.62	16.62	16.12	16.40	27,920	-0.09(-0.54%)
Apr 22, 2015	16.67	16.78	16.21	16.49	31,326	-0.10(-0.58%)
Apr 21, 2015	16.53	17.06	15.86	16.59	46,023	+0.27(+1.65%)
Apr 20, 2015	15.54	16.63	15.26	16.32	63,699	+0.88(+5.67%)
Apr 17, 2015	16.44	16.44	14.83	15.44	119,036	-1.02(-6.21%)
Apr 16, 2015	16.92	16.94	16.47	16.47	7,513	+0.01(+0.08%)
Apr 15, 2015	16.79	16.79	16.31	16.45	6,195	-0.06(-0.35%)
Apr 14, 2015	17.23	17.23	16.51	16.51	7,590	-0.68(-3.96%)
Apr 13, 2015	16.60	17.22	16.24	17.19	13,095	+0.68(+4.13%)
Apr 10, 2015	16.39	16.51	16.35	16.51	2,454	+0.17(+1.02%)
Apr 09, 2015	16.34	16.52	16.34	16.35	938	+0.20(+1.27%)
Apr 08, 2015	16.12	16.50	16.12	16.14	4,464	-0.17(-1.02%)
Apr 07, 2015	16.28	16.51	16.12	16.31	12,811	+0.03(+0.20%)
Apr 06, 2015	16.67	16.95	16.00	16.28	45,621	-0.29(-1.74%)
Apr 02, 2015	16.43	16.56	16.56	16.56	67,707	+0.34(+2.09%)
Apr 01, 2015	16.77	16.92	16.21	16.22	4,287	-0.10(-0.63%)
Mar 31, 2015	16.82	17.27	16.25	16.33	55,535	-0.26(-1.54%)
Mar 30, 2015	16.69	18.34	16.34	16.58	29,792	-0.04(-0.27%)
Mar 27, 2015	16.86	16.86	16.63	16.63	5,031	+0.02(+0.12%)
Mar 26, 2015	17.36	17.66	16.61	16.61	91,598	-0.67(-3.89%)
Mar 25, 2015	16.72	17.75	16.20	17.28	75,289	+0.41(+2.43%)
Mar 24, 2015	16.87	16.88	16.76	16.87	2,301	-0.07(-0.42%)
Mar 23, 2015	16.58	16.95	16.58	16.94	7,740	+0.10(+0.61%)
Mar 20, 2015	17.19	17.19	16.01	16.84	26,740	-0.43(-2.52%)
Mar 19, 2015	17.31	17.31	17.27	17.27	566	-0.01(-0.04%)
Mar 18, 2015	17.52	17.52	17.13	17.28	6,639	+0.19(+1.09%)
Mar 17, 2015	16.63	18.15	16.55	17.09	37,337	+0.02(+0.11%)
Mar 16, 2015	16.31	17.21	16.19	17.08	31,794	+0.48(+2.89%)
Mar 13, 2015	17.27	17.27	15.53	16.60	132,968	-0.58(-3.35%)
Mar 12, 2015	16.72	17.27	16.57	17.17	10,740	+0.42(+2.48%)
Mar 11, 2015	16.86	16.88	16.54	16.76	8,309	-0.19(-1.13%)
Mar 10, 2015	16.95	16.95	16.94	16.95	1,573	-0.32(-1.85%)
Mar 09, 2015	16.79	17.27	16.21	17.27	26,454	+0.49(+2.92%)
Mar 06, 2015	16.67	17.12	16.37	16.78	27,459	+0.17(+1.02%)
Mar 05, 2015	16.82	17.27	16.21	16.61	87,883	-0.22(-1.33%)
Mar 04, 2015	17.57	17.55	16.21	16.83	102,264	-0.72(-4.08%)
Mar 03, 2015	16.99	17.59	16.77	17.55	74,884	+0.51(+2.96%)
Mar 02, 2015	16.35	17.17	16.35	17.04	16,685	+0.22(+1.33%)
Feb 27, 2015	16.31	17.11	15.80	16.82	13,922	+0.51(+3.14%)
Feb 26, 2015	15.78	16.47	15.78	16.31	22,524	+0.52(+3.32%)
Feb 25, 2015	14.92	16.53	14.68	15.78	43,665	+0.86(+5.79%)
Feb 24, 2015	14.31	15.16	14.29	14.92	115,671	+0.47(+3.28%)
Feb 23, 2015	15.29	15.61	14.07	14.45	302,455	-0.89(-5.80%)
Feb 20, 2015	15.18	16.08	15.00	15.34	184,846	+0.38(+2.57%)
Feb 19, 2015	14.06	15.01	13.81	14.95	137,540	+0.99(+7.10%)
Feb 18, 2015	14.06	14.06	13.69	13.96	69,829	-0.17(-1.22%)
Feb 17, 2015	14.39	14.42	13.98	14.13	32,710	-0.26(-1.78%)
Feb 13, 2015	14.15	14.39	14.39	14.39	3,752	+0.22(+1.53%)
Feb 12, 2015	14.47	14.57	14.17	14.17	54,551	-0.38(-2.61%)
Feb 11, 2015	13.91	14.92	13.91	14.55	150,977	+0.93(+6.79%)
Feb 10, 2015	13.51	13.63	13.50	13.63	30,049	-0.02(-0.14%)
Feb 09, 2015	13.79	13.79	13.53	13.65	10,072	-0.18(-1.28%)
Feb 06, 2015	13.66	13.82	13.33	13.82	40,453	+0.16(+1.16%)
Feb 05, 2015	13.60	13.79	13.51	13.66	3,214	+0.16(+1.17%)
Feb 04, 2015	13.63	13.70	13.31	13.51	20,520	-0.07(-0.53%)
Feb 03, 2015	13.47	13.65	13.47	13.58	16,341	+0.26(+1.97%)
Feb 02, 2015	13.32	13.33	13.32	13.32	2,464	-0.01(-0.05%)
Jan 30, 2015	13.16	13.47	13.02	13.32	11,528	+0.01(+0.05%)
Jan 29, 2015	13.38	13.47	13.32	13.32	4,991	-0.02(-0.14%)
Jan 28, 2015	13.33	13.63	13.33	13.33	1,506	-0.05(-0.37%)
Jan 27, 2015	13.32	13.40	13.32	13.38	1,327	-0.01(-0.10%)
Jan 26, 2015	13.47	13.65	13.40	13.40	1,419	-0.23(-1.67%)
Jan 23, 2015	13.40	13.63	13.32	13.63	8,513	+0.21(+1.56%)
Jan 22, 2015	13.42	13.42	13.38	13.42	4,207	+0.00(+0.00%)
Jan 21, 2015	13.46	13.46	13.38	13.42	7,642	-0.07(-0.52%)
Jan 20, 2015	13.71	13.71	13.41	13.49	5,339	-0.12(-0.89%)
Jan 16, 2015	13.57	13.62	13.57	13.61	3,250	+0.16(+1.23%)
Jan 15, 2015	14.11	14.11	13.43	13.44	2,655	-0.01(-0.09%)
Jan 14, 2015	13.38	13.63	13.38	13.46	4,521	-0.62(-4.41%)
Jan 13, 2015	13.63	14.08	13.60	14.08	2,681	+0.48(+3.50%)
Jan 12, 2015	13.49	13.60	13.49	13.60	440	+0.16(+1.18%)
Jan 09, 2015	13.63	13.63	13.44	13.44	2,886	-0.06(-0.42%)
Jan 08, 2015	13.50	13.50	13.50	13.50	391	-0.13(-0.97%)
Jan 07, 2015	13.63	13.63	13.63	13.63	1,413	+0.13(+0.93%)
Jan 06, 2015	13.51	13.51	13.51	13.51	457	+0.04(+0.28%)
Jan 05, 2015	13.95	13.95	13.47	13.47	1,444	-0.02(-0.14%)
Jan 02, 2015	13.41	13.61	13.41	13.49	831	+0.06(+0.42%)
Dec 30, 2014	13.47	13.43	13.43	13.43	32,172	-0.01(-0.05%)
Dec 29, 2014	13.41	13.44	13.41	13.44	536	-0.01(-0.05%)
Dec 26, 2014	13.28	13.52	13.26	13.44	2,666	+0.19(+1.44%)
Dec 24, 2014	13.42	13.25	13.25	13.25	2,523	-0.34(-2.47%)
Dec 23, 2014	13.32	13.81	13.18	13.59	8,902	+0.18(+1.37%)
Dec 22, 2014	13.33	13.40	13.16	13.40	10,714	+0.01(+0.05%)
Dec 19, 2014	13.63	13.63	13.35	13.40	2,248	+0.08(+0.62%)
Dec 18, 2014	13.63	13.79	13.32	13.32	6,393	-0.47(-3.40%)
Dec 17, 2014	13.47	13.79	13.47	13.79	10,941	+0.15(+1.12%)
Dec 15, 2014	13.63	13.63	13.63	13.63	258	+0.01(+0.05%)
Dec 12, 2014	13.20	13.63	13.20	13.63	8,722	-0.01(-0.05%)
Dec 10, 2014	13.61	13.63	13.63	13.63	1	-0.32(-2.27%)
Dec 09, 2014	13.64	13.95	13.63	13.95	1,906	+0.32(+2.33%)
Dec 08, 2014	13.95	13.95	13.63	13.63	1,214	+0.00(+0.00%)
Dec 05, 2014	13.63	13.63	13.63	13.63	1,321	+0.48(+3.61%)
Dec 04, 2014	13.92	13.95	13.16	13.16	723	-0.01(-0.05%)
Dec 03, 2014	13.32	13.32	13.16	13.16	1,182	+0.01(+0.05%)
Dec 02, 2014	13.30	13.30	13.16	13.16	2,222	+0.01(+0.05%)
Dec 01, 2014	13.30	13.30	13.12	13.15	3,658	-0.15(-1.15%)
Nov 26, 2014	13.32	13.30	13.30	13.30	64	+0.00(+0.01%)
Nov 25, 2014	13.91	13.91	13.30	13.30	1,667	+0.31(+2.36%)
Nov 24, 2014	12.95	13.13	12.95	13.00	7,249	+0.05(+0.36%)
Nov 21, 2014	13.20	13.41	12.53	12.95	21,141	-0.45(-3.37%)
Nov 20, 2014	12.64	13.40	12.53	13.40	14,822	-0.04(-0.32%)
Nov 19, 2014	13.89	13.89	13.44	13.44	17,769	-0.43(-3.13%)
Nov 18, 2014	13.46	13.89	13.44	13.88	1,826	+0.42(+3.10%)
Nov 17, 2014	13.56	13.69	13.32	13.46	2,675	-0.13(-0.93%)
Nov 14, 2014	14.02	14.08	13.56	13.59	18,380	-0.57(-4.05%)
Nov 13, 2014	14.16	14.19	14.11	14.16	3,321	+0.01(+0.09%)
Nov 12, 2014	14.37	14.37	14.03	14.15	7,622	-0.23(-1.58%)
Nov 11, 2014	14.37	14.38	14.37	14.38	1,769	+0.00(+0.02%)
Nov 10, 2014	14.35	14.38	14.06	14.37	3,216	+0.00(+0.03%)
Nov 07, 2014	14.37	14.37	14.37	14.37	726	-0.01(-0.04%)
Nov 06, 2014	14.38	14.38	14.38	14.38	552	+0.00(+0.00%)
Nov 05, 2014	14.37	14.38	14.37	14.38	906	+0.06(+0.42%)
Nov 04, 2014	14.29	14.32	14.29	14.32	545	-0.05(-0.38%)
Nov 03, 2014	13.96	14.37	13.96	14.37	2,826	+0.41(+2.92%)
Oct 31, 2014	13.98	13.98	13.96	13.96	1,662	-0.05(-0.38%)
Oct 30, 2014	14.02	14.02	14.02	14.02	166	-0.24(-1.68%)
Oct 29, 2014	14.28	14.38	14.26	14.26	5,216	-0.41(-2.78%)
Oct 28, 2014	14.30	14.66	14.26	14.66	1,809	+0.34(+2.34%)
Oct 27, 2014	14.33	14.38	14.38	14.33	454	-0.05(-0.33%)
Oct 24, 2014	14.38	14.38	14.38	14.38	183	+0.00(+0.00%)
Oct 23, 2014	14.83	14.83	14.38	14.38	7,700	-0.45(-3.03%)
Oct 22, 2014	14.99	15.01	14.73	14.83	2,160	-0.20(-1.35%)
Oct 21, 2014	15.02	15.03	15.02	15.03	1,235	+0.30(+2.03%)
Oct 20, 2014	15.02	15.02	14.71	14.73	6,164	+0.05(+0.33%)
Oct 17, 2014	14.74	15.57	14.68	14.68	7,679	+0.19(+1.28%)
Oct 16, 2014	15.06	16.17	14.50	14.50	3,615	-0.12(-0.82%)
Oct 15, 2014	14.10	14.68	14.08	14.62	3,797	+0.39(+2.74%)
Oct 14, 2014	14.45	14.45	14.18	14.23	5,568	+0.44(+3.22%)
Oct 13, 2014	13.78	13.78	13.78	13.78	1,686	+0.16(+1.21%)
Oct 10, 2014	13.76	13.76	13.62	13.62	1,350	-0.16(-1.15%)
Oct 08, 2014	13.78	13.78	13.78	13.78	1,001	+0.25(+1.86%)
Oct 07, 2014	13.78	13.78	13.53	13.53	973	-0.20(-1.45%)
Oct 06, 2014	13.74	13.75	13.72	13.72	1,600	-0.35(-2.50%)
Oct 02, 2014	13.85	14.08	14.08	14.08	345	+0.19(+1.34%)
Oct 01, 2014	13.89	13.89	13.89	13.89	779	+0.03(+0.22%)
Sep 30, 2014	13.90	14.08	13.86	13.86	1,734	+0.04(+0.30%)
Sep 29, 2014	13.51	13.82	13.51	13.82	1,918	-0.04(-0.26%)
Sep 26, 2014	13.86	13.86	13.86	13.86	858	-0.05(-0.36%)
Sep 25, 2014	13.51	13.91	13.51	13.91	1,939	+0.37(+2.76%)
Sep 24, 2014	13.61	13.70	13.51	13.53	3,884	-0.08(-0.57%)
Sep 23, 2014	13.52	13.62	13.51	13.61	6,497	+0.00(+0.01%)
Sep 22, 2014	13.43	13.61	13.43	13.61	4,592	+0.02(+0.16%)
Sep 18, 2014	13.48	13.59	13.59	13.59	10	+0.06(+0.43%)
Sep 17, 2014	13.57	13.68	13.53	13.53	3,180	-0.17(-1.25%)
Sep 16, 2014	13.72	13.72	13.52	13.70	3,138	+0.22(+1.66%)
Sep 15, 2014	13.61	13.74	13.24	13.48	2,569	+0.43(+3.33%)
Sep 12, 2014	12.66	13.08	12.66	13.04	689	+0.38(+3.03%)
Sep 10, 2014	13.63	12.66	12.66	12.66	245	-0.88(-6.50%)
Sep 09, 2014	13.57	13.57	13.54	13.54	2,505	-0.01(-0.04%)
Sep 08, 2014	13.40	13.56	13.40	13.54	9,490	+0.37(+2.77%)
Sep 05, 2014	12.89	13.18	12.89	13.18	7,018	+0.26(+1.99%)
Sep 04, 2014	12.84	13.62	12.87	12.92	5,483	+0.05(+0.37%)
Sep 03, 2014	12.76	12.87	12.76	12.87	1,018	+0.00(+0.00%)
Sep 02, 2014	12.72	12.87	12.72	12.87	2,812	+0.15(+1.19%)
Aug 29, 2014	12.72	12.72	12.72	12.72	333	+0.08(+0.65%)
Aug 27, 2014	12.76	12.64	12.64	12.64	1,836	-0.17(-1.36%)
Aug 22, 2014	12.80	12.81	12.81	12.81	108	+0.01(+0.05%)
Aug 20, 2014	12.39	12.81	12.81	12.81	6,176	+0.40(+3.19%)
Aug 19, 2014	12.15	12.41	12.03	12.41	6,363	+0.24(+1.97%)
Aug 18, 2014	12.17	12.17	12.17	12.17	363	+0.05(+0.44%)
Aug 15, 2014	12.14	12.23	12.03	12.12	10,802	-0.44(-3.48%)
Aug 14, 2014	12.00	12.61	11.95	12.56	13,855	+0.40(+3.25%)
Aug 13, 2014	12.13	12.16	12.01	12.16	7,894	+0.07(+0.54%)
Aug 12, 2014	12.01	12.20	11.96	12.10	30,971	+0.08(+0.70%)
Aug 11, 2014	12.02	12.26	11.98	12.01	38,487	-0.11(-0.89%)
Aug 08, 2014	12.15	12.15	11.96	12.12	24,146	+0.17(+1.44%)
Aug 07, 2014	12.11	12.11	11.95	11.95	5,575	-0.11(-0.93%)
Aug 06, 2014	12.02	12.08	12.02	12.06	1,017	+0.07(+0.59%)
Aug 05, 2014	12.43	12.49	11.99	11.99	9,879	-0.49(-3.95%)
Aug 04, 2014	12.55	12.65	12.25	12.48	28,962	-0.12(-0.94%)
Aug 01, 2014	12.55	12.69	12.54	12.60	7,882	+0.04(+0.28%)
Jul 31, 2014	12.55	12.69	12.55	12.56	1,806	-0.01(-0.09%)
Jul 30, 2014	12.57	12.61	12.53	12.58	2,321	-0.01(-0.05%)
Jul 29, 2014	12.55	12.58	12.50	12.58	4,753	+0.02(+0.19%)
Jul 28, 2014	12.46	12.70	12.17	12.56	6,923	+0.39(+3.17%)
Jul 25, 2014	11.95	12.31	11.95	12.17	3,693	+0.10(+0.84%)
Jul 24, 2014	11.96	12.08	11.80	12.07	6,344	+0.11(+0.89%)
Jul 23, 2014	11.64	12.04	11.64	11.96	12,481	+0.38(+3.28%)
Jul 22, 2014	11.58	11.63	11.58	11.58	1,393	+0.00(+0.00%)
Jul 21, 2014	11.72	11.72	11.58	11.58	1,231	-0.05(-0.41%)
Jul 17, 2014	11.63	11.63	11.63	11.63	337	+0.00(+0.00%)
Jul 16, 2014	11.63	11.63	11.63	11.63	385	-0.04(-0.36%)
Jul 15, 2014	11.58	11.67	11.57	11.67	9,788	+0.09(+0.77%)
Jul 14, 2014	11.69	11.69	11.58	11.58	7,260	-0.07(-0.56%)
Jul 11, 2014	11.61	11.65	11.61	11.65	992	-0.05(-0.41%)
Jul 10, 2014	11.62	11.72	11.62	11.70	1,738	-0.02(-0.20%)
Jul 09, 2014	11.73	11.73	11.64	11.72	1,017	-0.02(-0.15%)
Jul 08, 2014	11.74	11.74	11.74	11.74	168	+0.05(+0.41%)
Jul 07, 2014	11.72	11.80	11.61	11.69	5,781	-0.03(-0.25%)
Jul 03, 2014	11.72	11.72	11.72	11.72	168	-0.03(-0.25%)
Jul 02, 2014	11.66	11.81	11.57	11.75	7,929	-0.04(-0.35%)
Jun 30, 2014	11.79	11.79	11.79	11.79	4,381	-0.02(-0.20%)
Jun 27, 2014	11.84	11.84	11.76	11.82	1,890	-0.02(-0.14%)
Jun 26, 2014	11.93	11.93	11.74	11.83	7,574	-0.16(-1.30%)
Jun 25, 2014	11.99	11.99	11.99	11.99	1,155	-0.06(-0.49%)
Jun 24, 2014	11.85	12.05	11.78	12.05	6,640	-0.01(-0.10%)
Jun 23, 2014	12.06	12.06	11.60	12.06	9,050	+0.66(+5.78%)
Jun 20, 2014	12.35	12.35	11.39	11.40	89,189	-0.82(-6.70%)
Jun 19, 2014	12.50	13.50	11.95	12.22	22,421	-0.41(-3.24%)
Jun 18, 2014	13.95	14.21	12.06	12.63	53,147	-1.37(-9.79%)
Jun 17, 2014	12.19	14.23	12.02	14.00	35,038	+1.87(+15.41%)
Jun 16, 2014	12.21	12.23	11.69	12.13	4,025	+0.03(+0.25%)
Jun 13, 2014	11.98	12.40	11.98	12.10	11,001	+0.24(+2.05%)
Jun 12, 2014	11.58	11.96	11.58	11.86	16,156	+0.11(+0.91%)
Jun 11, 2014	11.99	11.99	11.61	11.75	9,977	-0.26(-2.17%)
Jun 10, 2014	11.42	12.02	11.39	12.01	13,626	+0.57(+4.98%)
Jun 06, 2014	11.45	11.45	11.44	11.44	449	+0.04(+0.31%)
Jun 04, 2014	11.41	11.41	11.41	11.41	42	-0.02(-0.16%)
Jun 03, 2014	11.34	11.56	11.28	11.42	8,735	+0.12(+1.10%)
Jun 02, 2014	11.34	11.40	11.17	11.30	3,314	-0.07(-0.57%)
May 30, 2014	11.36	11.36	11.36	11.36	542	-0.01(-0.10%)
May 29, 2014	11.38	11.38	11.38	11.38	647	-0.02(-0.16%)
May 28, 2014	11.45	11.50	11.39	11.39	25,750	-0.04(-0.31%)
May 27, 2014	11.45	11.45	11.43	11.43	2,113	-0.02(-0.21%)
May 23, 2014	11.45	11.45	11.45	11.45	1,011	-0.10(-0.87%)
May 22, 2014	11.48	11.57	11.48	11.55	4,775	+0.10(+0.88%)
May 21, 2014	11.45	11.45	11.45	11.45	842	+0.07(+0.63%)
May 19, 2014	11.38	11.38	11.38	11.38	407	+0.00(+0.03%)
May 16, 2014	11.51	11.51	11.38	11.38	3,892	-0.06(-0.49%)
May 15, 2014	11.30	11.44	11.30	11.44	1,120	-0.08(-0.67%)
May 14, 2014	11.53	11.58	11.42	11.51	5,208	-0.01(-0.10%)
May 13, 2014	11.50	11.57	11.50	11.52	3,932	-0.01(-0.05%)
May 12, 2014	11.55	11.57	11.40	11.53	8,052	+0.02(+0.16%)
May 09, 2014	11.58	11.58	11.51	11.51	4,534	+0.05(+0.46%)
May 08, 2014	11.46	11.49	11.46	11.46	4,830	-0.06(-0.52%)
May 07, 2014	11.52	11.52	11.52	11.52	595	+0.06(+0.53%)
May 06, 2014	11.47	11.47	11.46	11.46	935	-0.01(-0.05%)
May 05, 2014	11.47	11.47	11.40	11.47	4,798	+0.00(+0.00%)
May 02, 2014	11.47	11.47	11.46	11.47	5,817	-0.14(-1.22%)

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.