Date	Open	High	Low	Close	Volume	Change (%)
May 27, 2015	15.63	15.63	15.63	15.63	10	+0.16(+1.03%)
May 26, 2015	15.59	15.59	15.47	15.47	200	-0.12(-0.76%)
May 21, 2015	15.58	15.59	15.59	15.59	1,000	-0.15(-0.97%)
May 20, 2015	15.74	15.74	15.74	15.74	102	+0.02(+0.13%)
May 18, 2015	15.44	15.72	15.44	15.72	10	+0.19(+1.22%)
May 15, 2015	15.57	15.57	15.53	15.53	1,813	+0.06(+0.39%)
May 13, 2015	15.50	15.55	15.45	15.47	75	+0.06(+0.39%)
May 08, 2015	15.41	15.41	15.41	15.41	7	+0.13(+0.82%)
May 07, 2015	15.28	15.28	15.28	15.28	218	+0.17(+1.12%)
May 06, 2015	15.25	15.25	15.12	15.12	354	-0.34(-2.23%)
Apr 28, 2015	15.47	15.47	15.46	15.46	17	-0.09(-0.58%)
Apr 24, 2015	15.55	15.55	15.55	15.55	39	-0.03(-0.19%)
Apr 22, 2015	15.36	15.58	15.58	15.58	3,200	+0.18(+1.16%)
Apr 21, 2015	15.52	15.52	15.40	15.40	656	+0.01(+0.06%)
Apr 17, 2015	15.28	15.39	15.28	15.39	1	-0.21(-1.35%)
Apr 16, 2015	15.60	15.60	15.60	15.60	200	+0.11(+0.71%)
Apr 15, 2015	15.47	15.60	15.46	15.49	2,901	+0.07(+0.45%)
Apr 14, 2015	15.41	15.45	15.37	15.42	1,668	+0.00(+0.00%)
Apr 13, 2015	15.42	15.42	15.42	15.42	200	+0.00(+0.00%)
Apr 10, 2015	15.54	15.54	15.42	15.42	1,650	-0.04(-0.25%)
Apr 09, 2015	15.19	15.59	15.19	15.46	400	+0.08(+0.51%)
Apr 07, 2015	15.38	15.38	15.38	15.38	5	+0.03(+0.20%)
Apr 06, 2015	15.35	15.35	15.35	15.35	117	+0.04(+0.26%)
Mar 31, 2015	15.34	15.31	15.31	15.31	1,200	-0.08(-0.52%)
Mar 30, 2015	15.44	15.44	15.39	15.39	2,245	+0.15(+0.98%)
Mar 27, 2015	15.18	15.37	15.18	15.24	1,829	+0.06(+0.40%)
Mar 26, 2015	15.14	15.35	15.14	15.18	450	-0.08(-0.53%)
Mar 25, 2015	15.27	15.27	15.26	15.26	203	-0.38(-2.42%)
Mar 24, 2015	15.75	15.75	15.64	15.64	330	+0.00(+0.00%)
Mar 20, 2015	15.61	15.64	15.56	15.64	46	+0.18(+1.16%)
Mar 19, 2015	15.46	15.46	15.46	15.46	482	+0.05(+0.33%)
Mar 18, 2015	15.41	15.41	15.41	15.41	209	-0.02(-0.13%)
Mar 17, 2015	15.43	15.43	15.43	15.43	110	+0.08(+0.51%)
Mar 16, 2015	15.33	15.35	15.33	15.35	811	+0.23(+1.52%)
Mar 13, 2015	15.12	15.12	15.12	15.12	100	-0.01(-0.05%)
Mar 12, 2015	14.95	15.22	14.95	15.13	1,423	-0.06(-0.41%)
Mar 11, 2015	15.19	15.20	15.19	15.19	1,000	+0.09(+0.60%)
Mar 10, 2015	15.15	15.15	15.10	15.10	2,489	-0.27(-1.76%)
Mar 09, 2015	15.37	15.37	15.37	15.37	100	+0.02(+0.13%)
Mar 06, 2015	15.28	15.38	15.28	15.35	3,175	-0.27(-1.72%)
Mar 05, 2015	15.50	15.66	15.50	15.62	2,381	+0.10(+0.64%)
Mar 04, 2015	15.52	15.52	15.52	15.52	153	+0.01(+0.06%)
Mar 03, 2015	15.55	15.55	15.55	15.51	435	-0.17(-1.06%)
Mar 02, 2015	15.45	15.45	15.45	15.68	202	+0.18(+1.14%)
Feb 27, 2015	15.50	15.50	15.50	15.50	2,011	-0.06(-0.39%)
Feb 26, 2015	15.47	15.56	15.47	15.56	663	+0.07(+0.45%)
Feb 25, 2015	15.69	15.69	15.49	15.49	300	-0.10(-0.64%)
Feb 24, 2015	15.68	16.00	15.28	15.59	1,120	-0.06(-0.38%)
Feb 23, 2015	15.65	15.65	15.65	15.65	306	+0.01(+0.06%)
Feb 20, 2015	15.38	15.64	15.38	15.64	1,906	+0.09(+0.59%)
Feb 19, 2015	15.50	15.55	15.50	15.55	782	+0.05(+0.31%)
Feb 18, 2015	15.50	15.50	15.50	15.50	200	+0.13(+0.85%)
Feb 17, 2015	15.30	15.45	15.30	15.37	1,032	-0.12(-0.77%)
Feb 13, 2015	15.50	15.49	15.49	15.49	15,600	+0.25(+1.64%)
Feb 12, 2015	15.27	15.27	15.24	15.24	1,235	-0.01(-0.08%)
Feb 11, 2015	15.25	15.25	15.25	15.25	1,755	+0.06(+0.41%)
Feb 10, 2015	15.19	15.19	15.19	15.19	100	-0.15(-0.98%)
Feb 05, 2015	15.25	15.34	15.34	15.34	3,000	+0.26(+1.72%)
Feb 04, 2015	15.09	15.09	15.08	15.08	307	-0.04(-0.26%)
Feb 03, 2015	15.02	15.12	15.02	15.12	1,003	+0.28(+1.89%)
Feb 02, 2015	14.84	14.84	14.84	14.84	101	-0.22(-1.46%)
Jan 29, 2015	14.88	15.06	14.87	15.06	20	-0.33(-2.14%)
Jan 23, 2015	15.39	15.39	15.39	15.39	140	+0.10(+0.65%)
Jan 22, 2015	15.21	15.29	15.19	15.29	2,502	+0.16(+1.06%)
Jan 21, 2015	15.13	15.20	15.10	15.13	4,619	+0.06(+0.40%)
Jan 20, 2015	15.07	15.07	15.07	15.07	1,073	+0.00(+0.00%)
Jan 16, 2015	14.90	15.09	14.90	15.07	2,627	+0.12(+0.80%)
Jan 15, 2015	14.96	15.01	14.92	14.95	918	-0.19(-1.25%)
Jan 14, 2015	14.98	15.14	14.98	15.14	3,667	+0.00(+0.00%)
Jan 13, 2015	15.34	15.39	15.14	15.14	11,614	+0.10(+0.66%)
Jan 12, 2015	15.28	15.28	15.02	15.04	1,130	-0.15(-0.99%)
Jan 08, 2015	15.19	15.32	15.19	15.19	166	+0.24(+1.61%)
Jan 07, 2015	14.97	15.07	14.95	14.95	2,852	+0.08(+0.54%)
Jan 06, 2015	14.77	14.87	14.77	14.87	1,643	-0.06(-0.40%)
Jan 05, 2015	15.10	15.10	14.89	14.93	2,984	-0.31(-2.03%)
Jan 02, 2015	15.30	15.30	15.15	15.24	806	+0.10(+0.66%)
Dec 31, 2014	15.43	15.14	15.14	15.14	3,000	-0.17(-1.11%)
Dec 30, 2014	15.97	15.97	15.31	15.31	1,910	-0.08(-0.52%)
Dec 29, 2014	15.40	15.51	15.39	15.39	902	+0.00(+0.02%)
Dec 26, 2014	15.42	15.42	15.31	15.39	2,522	+0.08(+0.50%)
Dec 24, 2014	15.43	15.31	15.31	15.31	1,300	+0.03(+0.20%)
Dec 23, 2014	15.45	15.45	15.22	15.28	4,440	+0.00(+0.00%)
Dec 22, 2014	16.00	16.00	15.23	15.28	5,331	+0.02(+0.13%)
Dec 19, 2014	14.82	15.38	14.82	15.26	5,204	+0.21(+1.40%)
Dec 18, 2014	15.00	15.33	14.85	15.05	6,321	+0.03(+0.17%)
Dec 17, 2014	17.15	17.50	14.80	15.03	23,943	-1.97(-11.62%)
Dec 16, 2014	22.95	23.95	16.37	17.00	42,734	-5.75(-25.27%)
Dec 15, 2014	41.23	45.00	17.11	22.75	56,700	-15.95(-41.21%)
Dec 12, 2014	43.57	43.57	38.30	38.70	1,100	-2.80(-6.75%)
Dec 11, 2014	50.00	50.00	38.15	41.50	2,959	-12.00(-22.43%)
Dec 10, 2014	40.25	60.00	40.25	53.50	10,122	+13.55(+33.92%)
Dec 09, 2014	34.99	40.00	33.31	39.95	3,455	+6.71(+20.19%)
Dec 08, 2014	33.18	33.24	33.18	33.24	505	+0.07(+0.21%)
Dec 05, 2014	33.55	35.99	33.17	33.17	1,353	-0.73(-2.15%)
Dec 04, 2014	37.93	37.93	33.18	33.90	2,048	-4.09(-10.77%)
Dec 03, 2014	39.35	39.99	33.55	37.99	1,738	+1.51(+4.15%)
Dec 02, 2014	33.84	36.70	33.51	36.48	1,690	+2.97(+8.85%)
Dec 01, 2014	35.95	35.99	33.51	33.51	1,559	+0.39(+1.17%)
Nov 26, 2014	28.50	33.12	33.12	33.12	1,100	+3.32(+11.15%)
Nov 25, 2014	35.89	35.95	28.50	29.80	1,454	-2.20(-6.87%)
Nov 24, 2014	30.00	32.00	30.00	32.00	952	+5.00(+18.52%)
Nov 21, 2014	28.01	28.18	27.00	27.00	823	-2.99(-9.97%)
Nov 20, 2014	32.11	34.00	26.30	29.99	4,423	-5.01(-14.31%)
Nov 19, 2014	35.00	35.00	35.00	35.00	324	-1.99(-5.38%)
Nov 18, 2014	41.97	41.97	32.06	36.99	3,572	-5.01(-11.93%)
Nov 17, 2014	44.99	49.40	38.72	42.00	1,309	-1.00(-2.33%)
Nov 14, 2014	43.00	43.00	43.00	43.00	277	-0.50(-1.15%)
Nov 13, 2014	45.00	49.75	40.20	43.50	3,748	-1.50(-3.33%)
Nov 12, 2014	38.85	45.00	38.85	45.00	967	+3.50(+8.43%)
Nov 10, 2014	46.00	46.00	35.10	41.50	140	-1.49(-3.47%)
Nov 07, 2014	46.81	46.81	38.00	42.99	2,493	+0.99(+2.36%)
Nov 06, 2014	42.00	42.00	42.00	42.00	1,098	-0.49(-1.15%)
Nov 05, 2014	45.90	45.90	33.70	42.49	3,075	-3.48(-7.57%)
Nov 04, 2014	36.11	45.97	36.11	45.97	3,998	+10.91(+31.12%)
Nov 03, 2014	32.00	44.85	32.00	35.06	2,961	+3.31(+10.42%)
Oct 31, 2014	31.50	35.79	29.06	31.75	7,129	-0.20(-0.63%)
Oct 30, 2014	28.00	32.00	28.00	31.95	4,749	+5.65(+21.48%)
Oct 29, 2014	27.78	27.78	26.30	26.30	606	-2.55(-8.84%)
Oct 28, 2014	28.92	28.92	26.07	28.85	3,902	+3.18(+12.39%)
Oct 27, 2014	28.97	26.50	25.67	25.67	375	-0.83(-3.13%)
Oct 24, 2014	25.65	26.50	25.60	26.50	749	-2.35(-8.15%)
Oct 23, 2014	28.85	28.85	28.85	28.85	647	-0.15(-0.52%)
Oct 22, 2014	31.86	31.86	25.56	29.00	2,186	+3.90(+15.54%)
Oct 21, 2014	31.80	31.80	25.10	25.10	683	-2.90(-10.36%)
Oct 20, 2014	29.00	35.00	28.70	28.00	4,582	+0.75(+2.75%)
Oct 17, 2014	24.01	27.70	24.00	27.25	1,913	+3.30(+13.78%)
Oct 16, 2014	23.95	23.95	23.95	23.95	791	+2.58(+12.07%)
Oct 15, 2014	22.99	22.99	21.37	21.37	786	-1.34(-5.90%)
Oct 14, 2014	27.33	27.33	22.50	22.71	1,951	+0.01(+0.04%)
Oct 13, 2014	23.18	22.55	22.55	22.70	1,881	+0.15(+0.67%)
Oct 10, 2014	28.00	28.00	22.50	22.55	1,693	-5.02(-18.21%)
Oct 09, 2014	25.74	23.10	25.06	27.57	1,638	+4.47(+19.35%)
Oct 08, 2014	23.98	24.00	23.05	23.10	2,082	+0.90(+4.05%)
Oct 07, 2014	25.75	28.80	22.20	22.20	3,524	-1.58(-6.64%)
Oct 06, 2014	22.25	25.00	22.25	23.78	2,010	-3.12(-11.60%)
Oct 03, 2014	22.94	27.00	21.05	26.90	3,567	+5.90(+28.10%)
Oct 02, 2014	22.00	22.99	21.00	21.00	1,824	-0.11(-0.52%)
Oct 01, 2014	24.99	24.99	21.05	21.11	1,736	-1.89(-8.22%)
Sep 30, 2014	23.00	26.39	23.00	23.00	964	+0.51(+2.27%)
Sep 29, 2014	24.00	24.00	21.00	22.49	3,666	-1.38(-5.78%)
Sep 26, 2014	22.50	24.38	21.30	23.87	3,291	-1.01(-4.06%)
Sep 25, 2014	23.00	29.31	21.87	24.88	2,701	+0.03(+0.12%)
Sep 24, 2014	26.57	27.70	22.43	24.85	4,377	-2.15(-7.96%)
Sep 23, 2014	32.90	32.90	26.31	27.00	6,071	-1.49(-5.23%)
Sep 22, 2014	25.00	31.90	24.09	28.49	9,972	+5.13(+21.99%)
Sep 19, 2014	18.60	26.22	18.60	23.36	13,454	+2.86(+13.93%)
Sep 18, 2014	32.60	33.00	18.00	20.50	14,628	-12.70(-38.25%)
Sep 17, 2014	64.46	88.99	33.15	33.20	32,800	-30.30(-47.72%)
Sep 16, 2014	50.00	66.95	50.00	63.50	18,500	+15.50(+32.29%)
Sep 15, 2014	44.00	48.00	42.61	48.00	24,280	+6.15(+14.70%)
Sep 12, 2014	33.09	45.00	33.09	41.85	27,689	+7.95(+23.45%)
Sep 11, 2014	31.00	33.90	29.07	33.90	11,613	+3.44(+11.29%)
Sep 10, 2014	30.00	31.45	27.61	30.46	21,497	+2.49(+8.90%)
Sep 09, 2014	27.93	29.88	25.82	27.97	18,573	+1.44(+5.42%)
Sep 08, 2014	24.01	30.00	21.55	26.53	8,513	+4.27(+19.19%)
Sep 05, 2014	22.50	22.66	18.63	22.26	5,635	-0.04(-0.18%)
Sep 04, 2014	27.50	27.50	18.11	22.30	13,153	-6.70(-23.10%)
Sep 03, 2014	29.99	32.20	25.97	29.00	20,500	-1.35(-4.45%)
Sep 02, 2014	24.85	32.47	24.85	30.35	22,871	+9.76(+47.40%)
Aug 29, 2014	20.29	20.90	16.70	20.59	22,700	-0.14(-0.68%)
Aug 28, 2014	17.00	20.73	16.23	20.73	22,428	+3.93(+23.39%)
Aug 27, 2014	14.50	16.97	14.50	16.80	30,661	+1.41(+9.13%)
Aug 26, 2014	14.38	15.39	13.72	15.39	41,977	+1.41(+10.12%)
Aug 25, 2014	13.38	14.00	13.34	13.98	45,613	+0.55(+4.10%)
Aug 22, 2014	13.18	13.95	12.98	13.43	25,598	+0.37(+2.83%)
Aug 21, 2014	12.98	13.10	12.90	13.06	8,168	-0.43(-3.19%)
Aug 20, 2014	12.97	13.39	12.97	13.49	31,098	+0.46(+3.53%)
Aug 19, 2014	13.00	13.50	12.98	13.03	21,788	-0.17(-1.29%)
Aug 18, 2014	13.01	13.50	12.60	13.20	25,022	+0.18(+1.38%)
Aug 15, 2014	12.95	13.21	12.92	13.02	13,721	-0.12(-0.91%)
Aug 14, 2014	13.07	13.23	12.91	13.14	14,376	+0.12(+0.92%)
Aug 13, 2014	12.85	13.22	12.85	13.02	14,855	-0.16(-1.21%)
Aug 12, 2014	12.82	13.48	12.81	13.18	9,798	+0.50(+3.94%)
Aug 11, 2014	12.84	12.88	12.63	12.68	15,750	+0.02(+0.16%)
Aug 08, 2014	12.73	12.82	12.57	12.66	8,450	+0.24(+1.93%)
Aug 07, 2014	12.62	12.62	12.42	12.42	1,740	+0.32(+2.64%)
Aug 05, 2014	12.10	12.10	12.10	12.10	100	-0.04(-0.30%)
Aug 04, 2014	12.10	12.14	12.10	12.14	1,175	-0.86(-6.64%)
Aug 01, 2014	13.00	13.00	13.00	13.00	280	+0.67(+5.43%)
Jul 30, 2014	12.33	12.33	12.33	12.33	0	+0.00(+0.00%)
Jul 29, 2014	12.33	12.33	12.33	12.33	208	-1.17(-8.67%)
Jul 28, 2014	13.60	13.60	13.60	13.50	3,621	+0.30(+2.27%)
Jul 24, 2014	13.33	13.20	13.20	13.20	700	+0.10(+0.76%)
Jul 23, 2014	13.10	13.10	13.10	13.10	2,600	-0.05(-0.38%)
Jul 22, 2014	13.72	13.72	12.65	13.15	10,570	+0.15(+1.15%)
Jul 21, 2014	12.54	13.00	12.54	13.00	1,973	+0.80(+6.56%)
Jul 18, 2014	12.20	12.20	12.20	12.20	3,445	-1.20(-8.96%)
Jul 16, 2014	13.40	13.40	13.40	13.40	700	-0.03(-0.22%)
Jul 15, 2014	13.43	13.43	13.43	13.43	96	+0.00(+0.00%)
Jul 14, 2014	13.43	13.43	13.43	13.43	2	+0.00(+0.00%)
Jul 11, 2014	13.43	13.43	13.43	13.43	3	+0.00(+0.00%)
Jul 10, 2014	13.40	13.51	12.05	13.43	735	+1.39(+11.54%)
Jul 08, 2014	12.04	12.04	12.04	12.04	0	+0.00(+0.00%)
Jul 07, 2014	12.04	12.04	12.04	12.04	360	-0.26(-2.11%)
Jul 03, 2014	12.30	12.30	12.30	12.30	0	+0.00(+0.00%)
Jul 02, 2014	12.30	12.30	12.30	12.30	77	+0.00(+0.00%)
Jun 30, 2014	12.30	12.30	12.30	12.30	0	+0.00(+0.00%)
Jun 25, 2014	12.61	12.30	12.30	12.30	1,000	+0.25(+2.07%)
Jun 23, 2014	12.05	12.05	12.05	12.05	100	-0.10(-0.82%)
Jun 20, 2014	12.12	12.72	12.12	12.15	5,725	-0.82(-6.32%)
Jun 19, 2014	12.97	12.97	12.97	12.97	116	+0.00(+0.00%)
Jun 17, 2014	12.45	12.97	12.97	12.97	200	-0.03(-0.23%)
Jun 16, 2014	12.97	13.00	12.97	13.00	470	+0.25(+1.96%)
Jun 12, 2014	12.20	12.75	12.75	12.75	4,700	-0.65(-4.85%)
Jun 10, 2014	13.40	13.40	13.40	13.40	200	+0.56(+4.36%)
Jun 06, 2014	12.84	12.84	12.84	12.84	130	+0.72(+5.94%)
Jun 04, 2014	12.12	12.12	12.12	12.12	0	+0.04(+0.33%)
Jun 03, 2014	11.88	12.10	11.87	12.08	1,604	-0.42(-3.36%)

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.