Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	20.12	20.12	20.12	20.12	144	-0.45(-2.19%)
Jul 29, 2015		20.57	20.57	20.57	133	+0.89(+4.52%)
Jul 28, 2015	19.39	19.70	19.39	19.68	522	+0.67(+3.52%)
Jul 27, 2015	19.20	19.20	19.01	19.01	446	-0.58(-2.96%)
Jul 24, 2015	19.84	19.84	19.59	19.59	581	-0.79(-3.88%)
Jul 23, 2015	20.38	20.38	20.38	20.38	344	+0.05(+0.25%)
Jul 22, 2015	20.33	20.33	20.33	20.33	342	-0.05(-0.25%)
Jul 21, 2015	20.20	20.38	20.20	20.38	2,985	+0.32(+1.60%)
Jul 20, 2015	20.01	20.12	20.00	20.06	2,068	+0.35(+1.78%)
Jul 16, 2015		19.71	19.71	19.71	26	-0.13(-0.66%)
Jul 15, 2015	19.87	19.87	19.82	19.84	2,676	+0.03(+0.15%)
Jul 14, 2015	19.81	19.81	19.81	19.81	743	-0.57(-2.80%)
Jul 13, 2015	20.49	20.59	20.24	20.38	4,786	-0.17(-0.83%)
Jul 10, 2015	20.71	20.71	20.53	20.55	1,085	+0.91(+4.63%)
Jul 09, 2015	19.83	19.83	19.58	19.64	4,928	+0.65(+3.42%)
Jul 08, 2015	19.11	19.11	18.86	18.99	2,389	-1.02(-5.10%)
Jul 07, 2015	19.47	20.01	19.47	20.01	8,180	-0.47(-2.29%)
Jul 06, 2015	20.47	20.48	20.47	20.48	1,891	-0.34(-1.66%)
Jul 02, 2015		20.82	20.82	20.82	0	+0.16(+0.80%)
Jun 30, 2015		20.66	20.66	20.66	556	-0.15(-0.72%)
Jun 29, 2015	20.77	20.81	20.69	20.81	14,891	-0.80(-3.70%)
Jun 26, 2015	21.60	21.69	21.60	21.61	724	+0.34(+1.57%)
Jun 25, 2015	21.14	21.27	21.14	21.27	1,055	+0.00(+0.02%)
Jun 23, 2015		21.27	21.27	21.27	47	+0.18(+0.85%)
Jun 22, 2015	21.09	21.09	21.09	21.09	434	+1.39(+7.06%)
Jun 18, 2015		19.70	19.70	19.70	0	-0.39(-1.94%)
Jun 16, 2015		20.09	20.09	20.09	74	-1.02(-4.83%)
Jun 11, 2015		21.11	21.11	21.11	15	+0.61(+2.98%)
Jun 10, 2015	20.43	20.50	20.43	20.50	679	+0.52(+2.60%)
Jun 09, 2015	19.97	20.00	19.97	19.98	506	-0.07(-0.35%)
Jun 05, 2015		20.05	20.05	20.05	0	-0.18(-0.89%)
Jun 04, 2015	20.65	20.65	20.18	20.23	1,896	-0.64(-3.07%)
Jun 03, 2015	20.83	20.87	20.83	20.87	2,300	+0.28(+1.38%)
Jun 01, 2015		20.59	20.59	20.59	60	-0.36(-1.74%)
May 29, 2015	21.01	21.01	20.77	20.95	20,601	-0.10(-0.48%)
May 28, 2015	20.98	21.07	20.95	21.05	172,787	-0.01(-0.05%)
May 27, 2015	20.93	21.06	20.93	21.06	333	+0.93(+4.62%)
May 26, 2015	20.35	20.35	20.13	20.13	8,322	-0.02(-0.10%)
May 22, 2015		20.15	20.15	20.15	0	-0.15(-0.74%)
May 21, 2015	20.30	20.30	20.30	20.30	143	-0.00(-0.01%)
May 20, 2015	20.27	20.33	20.27	20.30	2,081	+0.27(+1.36%)
May 19, 2015	19.89	20.03	19.89	20.03	3,140	+0.35(+1.78%)
May 15, 2015		19.68	19.68	19.68	0	+0.11(+0.56%)
May 14, 2015	19.55	19.57	19.55	19.57	431	+0.73(+3.87%)
May 12, 2015		18.84	18.84	18.84	0	-0.17(-0.89%)
May 11, 2015	19.25	19.25	19.01	19.01	462	-0.22(-1.14%)
May 08, 2015	19.23	19.23	19.23	19.23	1,000	+0.48(+2.56%)
May 05, 2015		18.75	18.75	18.75	0	-0.13(-0.69%)
May 04, 2015	18.88	18.88	18.88	18.88	100	+0.21(+1.12%)
Apr 30, 2015		18.67	18.67	18.67	35	-0.18(-0.95%)
Apr 27, 2015		18.85	18.85	18.85	0	+0.68(+3.74%)
Apr 23, 2015		18.17	18.17	18.17	50	-0.38(-2.05%)
Apr 22, 2015	18.52	18.55	18.52	18.55	891	+0.23(+1.26%)
Apr 21, 2015	18.32	18.32	18.32	18.32	180	+0.59(+3.33%)
Apr 20, 2015	17.65	17.85	17.65	17.73	4,260	+0.05(+0.31%)
Apr 16, 2015		17.68	17.68	17.68	99	+0.44(+2.52%)
Apr 15, 2015	17.18	17.24	17.10	17.24	3,511	+0.36(+2.13%)
Apr 14, 2015	16.99	17.03	16.88	16.88	4,840	+0.10(+0.60%)
Apr 13, 2015	16.78	16.78	16.78	16.78	157	-0.16(-0.94%)
Apr 10, 2015	16.93	17.01	16.93	16.94	21,870	-0.15(-0.87%)
Apr 09, 2015	17.00	17.12	17.00	17.09	9,962	-0.10(-0.59%)
Apr 02, 2015		17.19	17.19	17.19	93	+0.18(+1.06%)
Mar 30, 2015		17.01	17.01	17.01	0	+0.28(+1.67%)
Mar 26, 2015		16.73	16.73	16.73	44	-0.29(-1.70%)
Mar 20, 2015		17.02	17.02	17.02	49	+0.50(+3.03%)
Mar 19, 2015	16.35	16.55	16.35	16.52	1,445	+0.14(+0.85%)
Mar 18, 2015	16.12	16.38	15.98	16.38	3,650	-0.04(-0.24%)
Mar 17, 2015	16.77	16.77	16.41	16.42	1,850	-1.12(-6.39%)
Mar 16, 2015	17.35	17.54	17.35	17.54	2,101	+0.61(+3.60%)
Mar 13, 2015	16.83	16.94	16.75	16.93	1,699	-0.97(-5.42%)
Mar 12, 2015	17.77	17.91	17.77	17.90	2,807	+0.22(+1.24%)
Mar 11, 2015	17.70	17.73	17.68	17.68	1,176	+0.04(+0.23%)
Mar 09, 2015		17.64	17.64	17.64	27	+0.17(+0.97%)
Mar 06, 2015	17.47	17.47	17.47	17.47	3,074	+0.02(+0.11%)
Mar 05, 2015	17.16	17.55	17.14	17.45	9,942	+0.73(+4.37%)
Mar 04, 2015	16.57	16.80	16.57	16.72	5,561	+0.25(+1.52%)
Mar 03, 2015	16.47	16.47	16.47	16.47	2,389	-0.03(-0.18%)
Mar 02, 2015	16.53	16.53	16.50	16.50	775	+0.04(+0.24%)
Feb 27, 2015	16.46	16.46	16.46	16.46	704	-0.12(-0.72%)
Feb 26, 2015	16.58	16.58	16.58	16.58	977	+0.29(+1.81%)
Feb 25, 2015	16.18	16.29	16.13	16.29	6,926	-0.30(-1.81%)
Feb 24, 2015	16.54	16.58	16.41	16.59	10,247	-0.10(-0.62%)
Feb 23, 2015	16.37	16.69	16.37	16.69	8,706	+0.39(+2.42%)
Feb 20, 2015	16.30	16.30	16.30	16.30	163	+0.15(+0.91%)
Feb 19, 2015	16.19	16.19	16.12	16.15	2,358	-0.15(-0.92%)
Feb 18, 2015	16.07	16.30	16.07	16.30	3,297	+0.94(+6.12%)
Feb 17, 2015	15.41	15.41	15.36	15.36	619	-0.29(-1.85%)
Feb 12, 2015		15.65	15.65	15.65	0	+0.53(+3.51%)
Feb 11, 2015	15.07	15.12	15.07	15.12	927	+0.05(+0.33%)
Feb 10, 2015	14.86	15.07	14.86	15.07	3,944	+0.64(+4.44%)
Feb 09, 2015	14.48	14.48	14.43	14.43	1,014	-0.70(-4.63%)
Feb 04, 2015		15.13	15.13	15.13	93	+0.05(+0.33%)
Feb 03, 2015	15.07	15.08	14.98	15.08	3,474	+0.63(+4.36%)
Feb 02, 2015	14.29	14.45	14.22	14.45	1,178	-0.09(-0.58%)
Jan 30, 2015	14.60	14.62	14.50	14.54	1,646	-0.11(-0.72%)
Jan 29, 2015	14.63	14.68	14.63	14.64	3,050	+0.37(+2.59%)
Jan 28, 2015	14.27	14.27	14.27	14.27	139	-0.16(-1.11%)
Jan 27, 2015	14.22	14.43	14.22	14.43	2,102	+0.25(+1.76%)
Jan 26, 2015	14.06	14.18	14.06	14.18	593	+0.20(+1.43%)
Jan 23, 2015	13.98	13.98	13.98	13.98	350	+0.11(+0.79%)
Jan 22, 2015	13.87	13.87	13.87	13.87	182	+0.56(+4.25%)
Jan 21, 2015	13.50	13.50	13.29	13.30	1,744	-0.03(-0.19%)
Jan 20, 2015	13.35	13.35	13.20	13.33	1,923	+0.35(+2.70%)
Jan 16, 2015		12.98	12.98	12.98	0	+0.15(+1.17%)
Jan 15, 2015	12.75	12.83	12.72	12.83	2,149	+0.39(+3.14%)
Jan 13, 2015		12.44	12.44	12.44	179	-0.08(-0.60%)
Jan 12, 2015	12.49	12.55	12.49	12.52	3,189	+0.49(+4.03%)
Jan 09, 2015	12.15	12.15	12.03	12.03	812	+0.18(+1.52%)
Jan 08, 2015	11.88	11.95	11.85	11.85	6,218	+0.19(+1.63%)
Jan 07, 2015	11.66	11.66	11.66	11.66	509	-0.07(-0.60%)
Jan 06, 2015	11.73	11.73	11.73	11.73	538	-0.10(-0.85%)
Jan 05, 2015	11.69	11.83	11.69	11.83	573	-0.42(-3.43%)
Jan 02, 2015	12.18	12.25	12.18	12.25	423	+0.07(+0.57%)
Dec 31, 2014		12.18	12.18	12.18	0	-0.15(-1.22%)
Dec 30, 2014	12.31	12.34	12.31	12.33	1,008	-0.11(-0.88%)
Dec 29, 2014	12.40	12.44	12.40	12.44	1,100	-0.10(-0.76%)
Dec 26, 2014	12.59	12.60	12.54	12.54	1,607	-0.03(-0.20%)
Dec 23, 2014		12.56	12.56	12.56	0	+0.12(+0.96%)
Dec 22, 2014	12.38	12.44	12.38	12.44	1,228	-0.06(-0.48%)
Dec 19, 2014	12.49	12.51	12.49	12.50	874	-0.12(-0.95%)
Dec 18, 2014	12.47	12.69	12.47	12.62	2,432	+0.59(+4.90%)
Dec 17, 2014	12.24	12.24	12.03	12.03	101,399	+0.00(+0.00%)
Dec 16, 2014	12.07	12.22	12.03	12.03	2,441	+0.25(+2.12%)
Dec 15, 2014	12.10	12.10	11.78	11.78	8,021	-0.46(-3.76%)
Dec 12, 2014	12.37	12.37	12.24	12.24	2,468	-0.08(-0.65%)
Dec 11, 2014	12.43	12.47	12.32	12.32	2,439	-0.33(-2.61%)
Dec 10, 2014	12.89	12.89	12.65	12.65	2,496	-0.03(-0.24%)
Dec 09, 2014	12.95	12.95	12.68	12.68	2,459	-0.59(-4.45%)
Dec 08, 2014	13.27	13.27	13.27	13.27	144	-0.20(-1.48%)
Dec 05, 2014	13.47	13.47	13.47	13.47	228	+0.69(+5.40%)
Dec 03, 2014		12.78	12.78	12.78	64	+0.14(+1.11%)
Dec 02, 2014	12.64	12.64	12.64	12.64	266	-0.18(-1.40%)
Dec 01, 2014	12.82	12.82	12.82	12.82	305	+0.05(+0.39%)
Nov 28, 2014	12.79	12.79	12.77	12.77	465	+0.06(+0.47%)
Nov 26, 2014		12.71	12.71	12.71	0	+0.06(+0.47%)
Nov 25, 2014	12.54	12.65	12.42	12.65	1,394	+0.36(+2.93%)
Nov 24, 2014	12.38	12.39	12.22	12.29	6,586	+0.28(+2.33%)
Nov 21, 2014	11.80	12.01	11.80	12.01	24,625	+0.48(+4.16%)
Nov 20, 2014	11.53	11.53	11.53	11.53	9,434	+0.05(+0.44%)
Nov 19, 2014	11.59	11.59	11.48	11.48	19,409	+0.03(+0.26%)
Nov 18, 2014	11.50	11.54	11.43	11.45	85,994	+0.27(+2.39%)
Nov 17, 2014	11.25	11.28	11.14	11.18	25,024	-0.04(-0.33%)
Nov 14, 2014	11.13	11.24	11.13	11.22	79,858	+0.13(+1.22%)
Nov 13, 2014	11.10	11.16	11.05	11.09	31,148	+0.12(+1.08%)
Nov 12, 2014	10.89	11.01	10.89	10.97	497	-0.26(-2.34%)
Nov 11, 2014	11.08	11.23	11.08	11.23	1,046	-0.06(-0.58%)
Nov 10, 2014	11.23	11.38	11.17	11.29	47,982	-0.03(-0.22%)
Nov 07, 2014	11.24	11.32	11.24	11.32	22,488	-0.14(-1.22%)
Nov 06, 2014	11.54	11.54	11.46	11.46	66,950	-0.18(-1.55%)
Nov 05, 2014	11.74	11.74	11.63	11.64	5,546	+0.09(+0.81%)
Nov 04, 2014	11.52	11.57	11.52	11.55	832	-0.17(-1.42%)
Nov 03, 2014	11.78	11.78	11.57	11.71	5,033	-0.14(-1.19%)
Oct 31, 2014	11.86	11.86	11.86	11.86	789	+0.54(+4.77%)
Oct 30, 2014	11.22	11.45	11.22	11.31	1,681	+0.04(+0.35%)
Oct 29, 2014	11.69	11.69	11.28	11.28	2,727	-0.17(-1.48%)
Oct 28, 2014	11.48	11.51	11.45	11.45	2,352	+0.10(+0.88%)
Oct 27, 2014	11.38	11.48	11.21	11.35	5,680	-0.43(-3.69%)
Oct 24, 2014	11.65	11.78	11.62	11.78	7,610	-0.07(-0.55%)
Oct 23, 2014	11.82	11.85	11.82	11.85	762	+0.03(+0.21%)
Oct 22, 2014	12.01	12.02	11.82	11.82	6,587	+0.01(+0.08%)
Oct 21, 2014	11.89	11.94	11.81	11.81	8,815	+0.08(+0.68%)
Oct 20, 2014	11.72	11.73	11.68	11.73	3,884	-0.08(-0.68%)
Oct 17, 2014	11.89	11.89	11.62	11.81	4,466	+0.78(+7.02%)
Oct 16, 2014	10.90	11.04	10.90	11.04	5,856	+0.10(+0.87%)
Oct 15, 2014	11.28	11.28	10.90	10.94	8,743	-0.52(-4.54%)
Oct 14, 2014		11.63	11.46	11.46	1,983	+0.17(+1.46%)
Oct 13, 2014	11.37	11.37	11.11	11.29	12,092	-0.05(-0.48%)
Oct 10, 2014	11.52	11.54	11.34	11.35	6,737	-0.55(-4.66%)
Oct 09, 2014	12.20	12.20	11.90	11.90	1,637	-0.77(-6.04%)
Oct 08, 2014	12.41	12.67	12.40	12.67	9,151	-0.07(-0.55%)
Oct 07, 2014	12.74	12.74	12.74	12.74	368	-0.21(-1.62%)
Oct 06, 2014	13.01	13.01	12.95	12.95	1,681	+0.00(+0.00%)
Oct 03, 2014	12.96	12.96	12.95	12.95	429	+0.43(+3.43%)
Oct 02, 2014	12.62	12.77	12.52	12.52	11,157	-0.17(-1.34%)
Oct 01, 2014	12.71	12.71	12.68	12.69	511	-0.10(-0.74%)
Sep 30, 2014	12.74	12.79	12.65	12.79	9,475	-0.19(-1.46%)
Sep 29, 2014	12.94	13.04	12.94	12.97	1,459	-0.21(-1.63%)
Sep 26, 2014	13.10	13.19	13.10	13.19	991	+0.42(+3.29%)
Sep 25, 2014	12.84	12.84	12.77	12.77	2,970	-0.28(-2.15%)
Sep 24, 2014	12.76	13.08	12.76	13.05	2,447	+0.25(+1.95%)
Sep 23, 2014	12.74	12.87	12.74	12.80	3,515	-0.22(-1.73%)
Sep 22, 2014	13.12	13.12	12.92	13.03	2,668	-0.21(-1.55%)
Sep 19, 2014	13.34	13.34	13.23	13.23	1,644	-0.31(-2.29%)
Sep 18, 2014	13.56	13.56	13.47	13.54	1,180	-0.05(-0.33%)
Sep 17, 2014	13.71	13.71	13.51	13.59	2,705	-0.06(-0.48%)
Sep 16, 2014	13.51	13.66	13.49	13.65	4,362	-0.27(-1.94%)
Sep 15, 2014	13.93	13.93	13.92	13.92	1,141	-0.18(-1.28%)
Sep 12, 2014	14.11	14.11	14.08	14.10	3,899	+0.00(+0.00%)
Sep 11, 2014	14.06	14.10	14.05	14.10	3,113	-0.06(-0.42%)
Sep 10, 2014	14.00	14.16	13.92	14.16	4,318	+0.06(+0.43%)
Sep 09, 2014	14.09	14.24	14.08	14.10	9,579	-0.12(-0.84%)
Sep 08, 2014	14.31	14.31	14.22	14.22	605	-0.27(-1.86%)
Sep 05, 2014	14.38	14.49	14.38	14.49	2,790	+0.38(+2.69%)
Sep 04, 2014	14.38	14.38	14.11	14.11	2,516	-0.02(-0.14%)
Sep 03, 2014	14.35	14.35	14.13	14.13	1,504	+0.42(+3.06%)
Sep 02, 2014		14.00	13.71	13.71	1,441	-0.29(-2.07%)
Aug 29, 2014		14.00	14.00	14.00	0	-0.06(-0.43%)
Aug 28, 2014	14.04	14.25	14.04	14.06	1,615	-0.38(-2.60%)
Aug 27, 2014		14.36	14.31	14.44	1,552	+0.08(+0.56%)
Aug 26, 2014	14.45	14.45	14.35	14.36	3,184	+0.10(+0.70%)
Aug 25, 2014	14.29	14.29	14.23	14.26	2,499	+0.20(+1.39%)
Aug 22, 2014	14.09	14.09	14.09	14.06	1,049	-0.19(-1.32%)
Aug 21, 2014	14.29	14.29	14.23	14.25	692	+0.20(+1.45%)
Aug 20, 2014	13.97	14.04	13.97	14.04	614	+0.02(+0.11%)
Aug 19, 2014	14.03	14.13	14.03	14.03	1,612	+0.16(+1.19%)
Aug 18, 2014	13.82	13.91	13.82	13.87	7,365	+0.43(+3.17%)
Aug 15, 2014	13.93	13.98	13.40	13.44	2,422	-0.50(-3.59%)
Aug 14, 2014	13.80	13.94	13.79	13.94	2,129	+0.16(+1.16%)
Aug 13, 2014		13.78	13.58	13.78	2,140	+0.20(+1.47%)
Aug 12, 2014	13.62	13.62	13.52	13.58	9,133	+0.01(+0.07%)
Aug 11, 2014	13.61	13.65	13.57	13.57	11,339	+0.20(+1.50%)
Aug 08, 2014	13.29	13.32	13.21	13.37	43,913	+0.09(+0.68%)
Aug 07, 2014	13.44	13.44	13.11	13.28	2,922	-0.50(-3.63%)
Aug 06, 2014	13.73	13.78	13.68	13.78	2,905	-0.33(-2.34%)
Aug 05, 2014	14.09	14.14	13.98	14.11	5,215	-0.65(-4.40%)
Aug 04, 2014	14.66	14.78	14.54	14.76	7,600	+0.09(+0.60%)

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.