Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	13.37	13.37	13.37	13.37	239	-0.35(-2.56%)
Apr 29, 2015	13.72	13.72	13.72	13.72	239	-0.47(-3.30%)
Apr 28, 2015	14.18	14.20	14.18	14.18	3,422	-0.38(-2.64%)
Apr 27, 2015	14.73	14.73	14.29	14.57	8,460	+0.37(+2.59%)
Apr 21, 2015	14.35	14.20	14.20	14.20	3,833	-0.12(-0.82%)
Apr 20, 2015	14.49	14.49	14.32	14.32	3,640	+0.18(+1.24%)
Apr 17, 2015	14.14	14.14	14.14	14.14	179	-0.38(-2.64%)
Apr 16, 2015	14.59	14.66	14.52	14.53	3,328	+0.17(+1.16%)
Apr 15, 2015	14.45	14.50	13.94	14.36	4,417	+0.53(+3.86%)
Apr 13, 2015	13.82	13.82	13.82	13.82	392	+0.54(+4.09%)
Apr 10, 2015	12.98	13.28	12.98	13.28	449	+0.33(+2.54%)
Apr 08, 2015	12.96	12.95	12.95	12.95	359	-0.82(-5.96%)
Apr 02, 2015	13.77	13.77	13.77	13.77	1,557	-0.18(-1.26%)
Apr 01, 2015	13.95	13.95	13.95	13.95	385	-0.10(-0.71%)
Mar 31, 2015	13.93	14.05	13.93	14.05	287	+0.43(+3.14%)
Mar 26, 2015	14.24	13.62	13.62	13.62	598	-0.49(-3.45%)
Mar 25, 2015	14.03	14.58	13.99	14.11	982	+0.23(+1.68%)
Mar 24, 2015	14.18	14.58	13.87	13.87	3,419	+0.85(+6.54%)
Mar 20, 2015	12.98	13.02	13.02	13.02	241	+0.44(+3.52%)
Mar 19, 2015	13.43	13.44	12.58	12.58	1,436	+0.00(+0.00%)
Mar 18, 2015	12.52	12.58	12.09	12.58	3,514	+0.06(+0.47%)
Mar 16, 2015	13.52	12.52	12.52	12.52	2,395	-0.47(-3.60%)
Mar 11, 2015	12.99	12.99	12.99	12.99	10	+0.31(+2.44%)
Mar 10, 2015	12.52	12.68	12.13	12.68	590	+0.27(+2.15%)
Mar 09, 2015	12.49	12.49	12.41	12.41	366	+0.31(+2.55%)
Mar 06, 2015	12.10	12.10	12.10	12.10	179	-0.41(-3.27%)
Mar 04, 2015	12.31	12.51	12.51	12.51	718	-0.68(-5.13%)
Mar 03, 2015	13.19	13.19	13.19	13.19	419	+0.67(+5.33%)
Feb 27, 2015	12.52	12.52	12.52	12.52	119	+0.35(+2.88%)
Feb 25, 2015	12.27	12.17	12.17	12.17	598	-0.98(-7.48%)
Feb 24, 2015	13.11	13.77	12.94	13.16	7,637	-0.28(-2.09%)
Feb 23, 2015	13.44	13.44	13.44	13.44	317	-0.83(-5.82%)
Feb 20, 2015	14.25	14.27	14.25	14.27	270	+1.13(+8.58%)
Feb 19, 2015	13.57	13.57	12.52	13.14	2,425	-0.02(-0.13%)
Feb 13, 2015	13.16	13.16	13.16	13.16	221	+0.00(+0.00%)
Feb 11, 2015	13.16	13.16	13.16	13.16	185	+0.45(+3.55%)
Feb 10, 2015	12.71	12.71	12.71	12.71	287	-0.32(-2.44%)
Feb 09, 2015	12.76	13.02	12.76	13.02	1,262	-0.67(-4.88%)
Feb 06, 2015	13.73	13.73	13.69	13.69	816	+0.35(+2.66%)
Feb 05, 2015	13.18	13.34	13.17	13.34	2,234	+0.24(+1.83%)
Feb 04, 2015	13.49	15.57	12.93	13.10	9,282	-0.68(-4.92%)
Feb 03, 2015	13.12	14.04	13.12	13.77	4,089	+2.02(+17.19%)
Feb 02, 2015	11.97	12.06	11.14	11.75	5,828	-0.27(-2.28%)
Jan 30, 2015	11.35	12.03	11.35	12.03	886	+0.05(+0.41%)
Jan 29, 2015	11.92	11.98	11.73	11.98	2,207	+0.13(+1.06%)
Jan 28, 2015	11.83	12.47	11.81	11.85	2,567	+0.04(+0.35%)
Jan 27, 2015	11.52	11.88	11.32	11.81	9,092	+0.04(+0.35%)
Jan 26, 2015	11.90	11.90	11.70	11.77	6,770	-0.26(-2.15%)
Jan 22, 2015	12.03	12.03	12.03	12.03	59	+0.05(+0.42%)
Jan 21, 2015	12.06	12.06	11.98	11.98	1,470	-0.27(-2.18%)
Jan 20, 2015	12.48	12.48	12.25	12.25	4,215	-1.10(-8.26%)
Jan 15, 2015	13.30	13.35	13.35	13.35	44	+0.18(+1.40%)
Jan 13, 2015	13.07	13.17	13.17	13.17	2,874	+0.10(+0.78%)
Jan 12, 2015	13.73	13.73	13.00	13.06	2,220	-0.00(-0.02%)
Jan 09, 2015	13.39	13.44	13.06	13.06	2,814	-0.47(-3.45%)
Jan 08, 2015	13.38	14.15	13.38	13.53	2,509	+0.43(+3.25%)
Jan 07, 2015	12.81	13.86	12.81	13.11	20,918	-1.39(-9.61%)
Jan 05, 2015	13.88	14.50	14.50	14.50	164	-0.32(-2.15%)
Jan 02, 2015	14.49	14.91	14.49	14.82	3,893	+0.00(+0.00%)
Dec 31, 2014	14.94	14.82	14.82	14.82	3,833	+0.58(+4.11%)
Dec 30, 2014	14.35	14.35	14.23	14.23	1,042	-0.42(-2.85%)
Dec 29, 2014	14.73	14.90	14.48	14.65	3,331	-0.46(-3.04%)
Dec 26, 2014	14.89	15.11	14.76	15.11	1,316	-0.07(-0.44%)
Dec 24, 2014	15.18	15.18	15.18	15.18	239	-0.53(-3.40%)
Dec 23, 2014	15.70	15.71	15.45	15.71	450	-0.00(-0.02%)
Dec 22, 2014	16.15	16.26	15.65	15.71	3,436	-0.06(-0.41%)
Dec 19, 2014	15.81	15.81	15.14	15.78	1,167	-0.01(-0.05%)
Dec 18, 2014	15.81	15.86	15.65	15.79	2,432	+0.09(+0.58%)
Dec 17, 2014	15.77	15.84	15.16	15.69	2,102	+0.26(+1.68%)
Dec 16, 2014	15.43	15.44	15.43	15.44	1,566	-1.14(-6.87%)
Dec 12, 2014	16.57	16.57	16.57	16.57	2	+1.05(+6.74%)
Dec 10, 2014	16.31	15.53	15.53	15.53	134	-0.33(-2.11%)
Dec 09, 2014	16.84	17.33	15.86	15.86	5,629	-1.59(-9.09%)
Dec 08, 2014	17.61	17.68	17.32	17.45	2,834	+0.41(+2.40%)
Dec 04, 2014	17.11	17.04	17.04	17.04	13	+0.55(+3.34%)
Dec 03, 2014	16.30	16.60	16.30	16.49	1,930	+0.51(+3.19%)
Dec 01, 2014	15.98	15.98	15.98	15.98	249	+0.02(+0.10%)
Nov 28, 2014	16.04	16.04	15.96	15.96	1,500	+0.00(+0.00%)
Nov 26, 2014	16.33	15.96	15.96	15.96	2,994	-1.07(-6.27%)
Nov 25, 2014	15.69	17.03	15.57	17.03	8,174	+1.70(+11.11%)
Nov 24, 2014	15.36	15.36	15.29	15.33	2,007	-0.05(-0.31%)
Nov 21, 2014	15.82	15.82	15.37	15.37	1,718	+0.09(+0.58%)
Nov 20, 2014	15.29	15.29	14.68	15.29	3,466	+0.37(+2.46%)
Nov 19, 2014	14.83	15.81	14.83	14.92	11,966	+0.32(+2.17%)
Nov 18, 2014	14.76	14.76	14.60	14.60	2,128	-0.40(-2.67%)
Nov 17, 2014	15.96	15.96	14.87	15.00	7,467	-1.49(-9.01%)
Nov 13, 2014	16.50	16.49	16.49	16.49	23	+0.21(+1.28%)
Nov 12, 2014	16.70	16.70	15.97	16.28	7,405	-0.51(-3.03%)
Nov 11, 2014	16.65	17.41	16.30	16.79	10,149	-0.69(-3.96%)
Nov 10, 2014	17.19	17.48	16.30	17.48	12,899	+1.33(+8.22%)
Nov 07, 2014	16.15	16.15	16.15	16.15	718	-0.01(-0.05%)
Nov 06, 2014	16.53	16.54	16.16	16.16	4,890	-0.32(-1.92%)
Nov 05, 2014	16.44	16.64	16.41	16.48	4,105	-0.18(-1.05%)
Nov 04, 2014	16.98	17.02	16.57	16.65	5,384	+0.13(+0.76%)
Nov 03, 2014	16.79	16.79	16.49	16.53	4,757	+0.33(+2.06%)
Oct 31, 2014	16.70	16.70	16.11	16.20	3,308	-0.41(-2.46%)
Oct 30, 2014	16.03	16.69	16.03	16.60	6,835	-0.57(-3.30%)
Oct 29, 2014	16.92	17.39	16.40	17.17	10,766	-0.26(-1.47%)
Oct 28, 2014	17.06	17.43	17.06	17.43	637	+0.20(+1.14%)
Oct 27, 2014	17.10	17.23	16.86	17.23	969	+0.37(+2.18%)
Oct 24, 2014	17.26	17.26	16.21	16.86	3,291	-0.34(-1.99%)
Oct 23, 2014	17.01	17.21	16.56	17.21	7,626	+0.58(+3.51%)
Oct 20, 2014	16.49	16.62	16.62	16.62	49	-0.25(-1.50%)
Oct 17, 2014	16.82	16.95	16.82	16.88	1,612	+0.13(+0.77%)
Oct 16, 2014	16.76	16.77	16.75	16.75	966	+0.54(+3.35%)
Oct 15, 2014	16.24	16.77	16.20	16.20	3,272	-0.29(-1.77%)
Oct 14, 2014	16.35	16.91	16.35	16.50	1,078	-0.17(-1.00%)
Oct 13, 2014	16.88	16.95	16.66	16.66	4,192	-0.93(-5.31%)
Oct 10, 2014	17.60	17.60	17.60	17.60	434	-0.01(-0.05%)
Oct 09, 2014	17.36	17.61	17.36	17.61	525	+0.00(+0.00%)
Oct 08, 2014	17.31	17.68	17.31	17.61	2,699	+0.28(+1.64%)
Oct 07, 2014	17.87	17.87	16.10	17.32	7,605	+0.21(+1.25%)
Oct 06, 2014	17.34	17.42	16.86	17.11	5,395	+0.61(+3.72%)
Oct 03, 2014	16.61	17.36	16.50	16.50	10,203	-0.27(-1.59%)
Oct 02, 2014	16.52	16.76	15.86	16.76	6,124	+0.65(+4.01%)
Oct 01, 2014	16.41	16.48	16.07	16.12	4,136	+0.00(+0.03%)
Sep 30, 2014	15.86	16.47	15.86	16.11	7,849	-0.08(-0.52%)
Sep 29, 2014	16.15	16.29	16.07	16.20	2,545	-0.38(-2.32%)
Sep 26, 2014	16.64	16.64	16.28	16.58	5,510	+0.23(+1.38%)
Sep 25, 2014	16.53	16.53	16.28	16.35	4,816	-0.38(-2.29%)
Sep 24, 2014	16.20	16.74	16.01	16.74	31,936	+0.53(+3.30%)
Sep 23, 2014	16.80	16.80	15.95	16.20	10,006	-0.61(-3.63%)
Sep 22, 2014	16.34	16.91	16.34	16.81	6,535	+0.28(+1.67%)
Sep 19, 2014	15.95	16.54	15.95	16.54	904	+0.46(+2.88%)
Sep 18, 2014	16.36	16.54	15.87	16.07	7,605	-0.54(-3.25%)
Sep 17, 2014	16.52	16.70	16.35	16.61	5,027	-1.43(-7.90%)
Sep 16, 2014	16.46	18.04	16.28	18.04	4,351	+1.14(+6.72%)
Sep 15, 2014	16.93	17.48	16.74	16.91	11,089	-0.04(-0.25%)
Sep 12, 2014	16.70	17.03	16.70	16.95	6,122	-0.07(-0.39%)
Sep 11, 2014	16.80	17.06	16.65	17.01	10,028	+0.20(+1.22%)
Sep 10, 2014	16.83	16.99	16.64	16.81	8,795	+0.03(+0.17%)
Sep 09, 2014	16.81	17.41	16.20	16.78	47,162	-0.33(-1.95%)
Sep 08, 2014	16.70	17.69	16.70	17.11	14,370	+0.29(+1.74%)
Sep 05, 2014	16.86	16.86	16.82	16.82	1,052	+0.39(+2.35%)
Sep 04, 2014	16.39	17.69	16.23	16.44	3,617	-0.15(-0.92%)
Sep 03, 2014	16.99	17.11	16.53	16.59	2,087	-0.15(-0.90%)
Sep 02, 2014	16.70	16.84	16.70	16.74	6,993	+0.08(+0.50%)
Aug 29, 2014	16.69	16.65	16.65	16.65	598	+0.21(+1.27%)
Aug 28, 2014	16.61	16.65	16.45	16.45	1,944	+0.18(+1.08%)
Aug 27, 2014	16.35	15.65	16.26	16.27	2,021	+0.62(+3.94%)
Aug 26, 2014	15.59	15.69	15.59	15.65	1,619	+0.73(+4.87%)
Aug 25, 2014	15.32	16.17	14.93	14.93	1,406	-0.43(-2.83%)
Aug 22, 2014	15.36	15.36	15.36	15.36	462	-0.30(-1.92%)
Aug 21, 2014	15.66	15.66	15.66	15.66	716	-0.62(-3.80%)
Aug 19, 2014	16.00	16.28	16.28	16.28	323	+0.17(+1.04%)
Aug 18, 2014	16.11	16.11	16.11	16.11	832	+0.00(+0.00%)
Aug 15, 2014	16.70	16.70	16.25	16.11	2,357	-0.50(-3.02%)
Aug 14, 2014	16.45	16.61	16.45	16.61	1,432	+0.22(+1.36%)
Aug 13, 2014	16.39	16.39	16.39	16.39	321	-0.28(-1.69%)
Aug 12, 2014	16.65	16.67	16.65	16.67	826	+0.00(+0.00%)
Aug 11, 2014	16.66	16.67	16.42	16.67	4,547	+0.12(+0.74%)
Aug 08, 2014	16.55	16.54	16.54	16.55	389	+0.01(+0.07%)
Aug 07, 2014	16.04	16.54	16.03	16.54	1,166	+0.78(+4.93%)
Aug 06, 2014	15.76	15.76	15.76	15.76	215	-0.10(-0.63%)
Aug 04, 2014	15.86	15.86	15.86	15.86	68	+0.58(+3.83%)
Jul 31, 2014	15.62	15.28	15.28	15.28	130	-0.45(-2.87%)
Jul 30, 2014	15.78	15.78	15.73	15.73	706	+0.12(+0.80%)
Jul 29, 2014	15.75	15.75	15.47	15.60	1,777	-0.24(-1.52%)
Jul 28, 2014	15.51	15.92	15.40	15.84	3,918	+0.61(+4.00%)
Jul 24, 2014	14.98	15.24	15.24	15.24	2	-0.08(-0.54%)
Jul 23, 2014	15.35	15.60	15.30	15.32	3,951	-0.17(-1.08%)
Jul 22, 2014	15.50	15.54	14.98	15.49	4,985	+0.12(+0.79%)
Jul 21, 2014	15.59	16.04	15.36	15.36	1,697	-0.21(-1.32%)
Jul 18, 2014	15.24	15.65	15.24	15.57	2,455	-0.09(-0.59%)
Jul 17, 2014	15.67	15.79	15.34	15.66	4,191	+0.33(+2.14%)
Jul 16, 2014	15.55	15.56	15.33	15.33	2,648	-0.35(-2.25%)
Jul 15, 2014	15.59	15.82	15.53	15.69	8,587	-0.43(-2.65%)
Jul 14, 2014	15.85	16.11	15.69	16.11	5,100	-0.17(-1.03%)
Jul 11, 2014	16.10	16.28	16.10	16.28	700	+0.46(+2.90%)
Jul 10, 2014	15.78	16.11	15.12	15.82	13,771	+0.21(+1.34%)
Jul 09, 2014	15.50	15.80	15.11	15.61	4,841	+0.47(+3.10%)
Jul 08, 2014	15.03	15.16	14.42	15.14	5,886	+0.14(+0.94%)
Jul 07, 2014	15.00	15.03	13.66	15.00	4,930	-0.41(-2.65%)
Jul 03, 2014	15.48	15.41	15.41	15.41	9,822	+0.13(+0.82%)
Jul 02, 2014	15.81	15.81	15.22	15.29	15,091	-0.75(-4.69%)
Jul 01, 2014	15.89	16.04	15.89	16.04	1,496	-0.26(-1.59%)
Jun 30, 2014	16.25	16.30	15.36	16.30	9,606	+0.02(+0.10%)
Jun 27, 2014	16.28	16.28	16.28	16.28	501	+0.18(+1.09%)
Jun 26, 2014	15.87	16.49	15.87	16.10	3,059	+0.37(+2.33%)
Jun 25, 2014	16.22	16.41	14.22	15.74	12,529	-0.72(-4.36%)
Jun 24, 2014	16.50	16.50	16.43	16.45	1,443	+0.20(+1.23%)
Jun 23, 2014	16.07	16.25	15.90	16.25	8,779	+0.84(+5.47%)
Jun 20, 2014	15.40	15.41	15.40	15.41	402	+0.00(+0.00%)
Jun 19, 2014	15.48	15.86	14.40	15.41	13,474	+0.20(+1.31%)
Jun 18, 2014	15.21	15.21	15.21	15.21	201	+0.02(+0.11%)
Jun 17, 2014	15.25	15.25	15.19	15.19	693	+0.12(+0.78%)
Jun 12, 2014	15.10	15.08	15.08	15.08	59	-0.16(-1.04%)
Jun 11, 2014	15.24	15.24	15.24	15.24	124	+0.14(+0.96%)
Jun 10, 2014	15.15	15.17	15.09	15.09	2,196	+0.09(+0.59%)
Jun 06, 2014	15.00	15.00	15.00	15.00	341	-0.00(-0.01%)
Jun 05, 2014	14.93	15.00	14.93	15.00	1,462	-0.11(-0.71%)
Jun 04, 2014	15.36	15.36	15.09	15.11	2,420	-0.32(-2.06%)
Jun 03, 2014	15.43	15.43	15.43	15.43	533	+0.01(+0.07%)
Jun 02, 2014	14.98	15.71	14.98	15.42	4,096	+0.37(+2.49%)
May 30, 2014	15.69	15.69	15.04	15.04	1,140	-0.11(-0.72%)
May 29, 2014	15.21	15.21	15.14	15.15	4,296	-0.70(-4.42%)
May 28, 2014	15.19	15.85	15.09	15.85	3,605	+0.77(+5.09%)
May 27, 2014	15.15	15.15	15.09	15.09	683	-0.32(-2.06%)
May 22, 2014	14.96	15.40	15.40	15.40	479	+0.29(+1.93%)
May 21, 2014	14.86	15.30	14.28	15.11	3,162	-0.18(-1.16%)
May 20, 2014	15.37	15.43	15.26	15.29	2,614	-0.16(-1.06%)
May 19, 2014	15.34	15.45	15.34	15.45	3,009	+0.28(+1.87%)
May 16, 2014	15.12	15.17	15.10	15.17	1,249	+0.00(+0.00%)
May 15, 2014	15.49	15.49	15.04	15.17	1,426	+0.03(+0.22%)
May 14, 2014	15.31	15.32	14.83	15.14	2,424	+0.08(+0.55%)
May 13, 2014	15.00	15.12	14.72	15.05	4,579	+0.04(+0.28%)
May 12, 2014	14.98	15.12	14.88	15.01	12,746	-0.58(-3.75%)
May 09, 2014	15.53	15.66	15.33	15.59	927	-0.02(-0.11%)
May 08, 2014	15.45	15.85	15.43	15.61	3,409	+0.28(+1.85%)
May 07, 2014	15.39	15.71	15.33	15.33	5,982	-0.07(-0.43%)
May 06, 2014	14.86	15.62	14.53	15.39	2,478	+0.54(+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.