Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	13.68	13.73	13.66	13.67	9,851	+0.26(+1.94%)
Jun 29, 2015	13.33	13.49	13.33	13.41	12,777	-0.41(-2.94%)
Jun 26, 2015	13.94	14.01	13.81	13.81	10,750	-0.45(-3.19%)
Jun 25, 2015	14.35	14.35	14.14	14.27	81,084	-0.15(-1.02%)
Jun 24, 2015	14.45	14.48	14.41	14.41	1,753	+0.07(+0.45%)
Jun 23, 2015	14.60	14.60	14.30	14.35	70,990	+0.32(+2.32%)
Jun 22, 2015	14.05	14.05	14.02	14.02	2,608	+0.15(+1.05%)
Jun 19, 2015	14.01	14.01	13.85	13.88	4,756	-0.29(-2.06%)
Jun 18, 2015	14.33	14.33	14.14	14.17	55,284	-0.22(-1.52%)
Jun 17, 2015	14.09	14.39	13.80	14.39	14,228	+0.41(+2.90%)
Jun 16, 2015	14.04	14.10	13.89	13.98	83,348	-0.45(-3.15%)
Jun 15, 2015	14.56	14.74	14.32	14.44	3,386	-0.43(-2.89%)
Jun 12, 2015	14.92	14.98	14.87	14.87	3,603	+0.29(+2.01%)
Jun 11, 2015	14.55	14.65	14.54	14.58	4,150	+0.10(+0.68%)
Jun 10, 2015	14.26	14.48	14.20	14.48	14,082	-0.07(-0.46%)
Jun 09, 2015	14.73	14.80	14.48	14.54	9,425	-0.78(-5.08%)
Jun 08, 2015	15.42	15.44	15.32	15.32	3,333	-0.29(-1.88%)
Jun 05, 2015	15.36	15.63	15.36	15.62	8,763	-0.03(-0.21%)
Jun 04, 2015	15.70	15.82	15.64	15.65	9,916	-0.18(-1.15%)
Jun 03, 2015	15.83	15.88	15.76	15.83	8,851	+0.01(+0.04%)
Jun 02, 2015	15.87	15.87	15.60	15.82	4,050	+0.03(+0.19%)
Jun 01, 2015	15.55	15.92	15.55	15.79	9,780	+0.16(+0.99%)
May 29, 2015	15.81	15.93	15.63	15.64	4,929	-0.15(-0.93%)
May 28, 2015	15.76	15.84	15.19	15.79	49,725	-0.41(-2.51%)
May 27, 2015	16.27	16.31	16.00	16.19	20,956	-0.10(-0.60%)
May 26, 2015	16.40	16.45	16.04	16.29	17,218	+0.27(+1.67%)
May 22, 2015	16.05	16.02	16.02	16.02	26,832	+0.12(+0.77%)
May 21, 2015	15.52	15.91	15.52	15.90	11,688	+0.16(+1.00%)
May 20, 2015	15.76	15.77	15.66	15.74	3,210	+0.13(+0.84%)
May 19, 2015	15.48	15.66	15.44	15.61	14,723	+0.43(+2.81%)
May 18, 2015	15.33	15.38	15.16	15.18	9,868	-0.02(-0.11%)
May 15, 2015	15.35	15.35	15.15	15.20	2,120	+0.16(+1.08%)
May 14, 2015	14.96	15.19	14.92	15.04	25,851	+0.06(+0.38%)
May 13, 2015	15.14	15.14	14.89	14.98	4,690	-0.17(-1.14%)
May 12, 2015	15.33	15.33	15.03	15.15	5,179	-0.29(-1.88%)
May 11, 2015	15.50	15.53	15.24	15.44	10,344	+0.26(+1.71%)
May 08, 2015	15.14	15.43	15.14	15.18	10,346	+0.76(+5.30%)
May 07, 2015	14.47	14.52	14.38	14.42	14,004	-0.32(-2.15%)
May 06, 2015	15.30	15.30	14.74	14.74	24,775	-0.76(-4.93%)
May 05, 2015	15.63	15.74	15.27	15.50	23,245	-0.48(-3.00%)
May 04, 2015	16.05	16.12	15.93	15.98	20,129	-0.22(-1.35%)
May 01, 2015	15.90	16.20	15.90	16.20	6,041	+0.31(+1.94%)
Apr 30, 2015	15.96	16.04	15.89	15.89	12,121	-0.39(-2.40%)
Apr 29, 2015	16.22	16.33	15.88	16.28	16,354	-0.22(-1.33%)
Apr 28, 2015	16.70	16.70	16.39	16.50	12,152	-0.23(-1.36%)
Apr 27, 2015	16.73	16.78	16.51	16.73	18,024	+0.32(+1.98%)
Apr 24, 2015	16.47	16.47	16.29	16.40	4,552	+0.00(+0.00%)
Apr 23, 2015	16.31	16.41	16.24	16.40	3,802	+0.15(+0.90%)
Apr 22, 2015	16.15	16.41	16.15	16.26	22,147	+0.62(+3.99%)
Apr 21, 2015	15.88	15.88	15.49	15.63	74,168	-0.45(-2.82%)
Apr 20, 2015	16.14	16.14	15.64	16.09	25,751	-0.16(-1.00%)
Apr 17, 2015	16.15	16.27	16.09	16.25	55,494	-0.31(-1.86%)
Apr 16, 2015	16.22	16.59	16.17	16.56	57,720	+0.47(+2.93%)
Apr 15, 2015	16.09	16.13	15.84	16.09	51,384	-0.11(-0.70%)
Apr 14, 2015	16.25	16.25	15.92	16.20	41,613	-0.21(-1.25%)
Apr 13, 2015	16.56	16.67	16.35	16.41	72,999	+0.50(+3.13%)
Apr 10, 2015	15.89	16.01	15.58	15.91	57,509	-0.09(-0.56%)
Apr 09, 2015	15.68	16.06	15.41	16.00	102,152	+0.47(+3.04%)
Apr 08, 2015	15.27	15.72	15.11	15.53	38,638	+1.96(+14.43%)
Apr 07, 2015	13.96	13.96	13.51	13.57	73,833	+0.12(+0.91%)
Apr 06, 2015	13.20	13.49	13.19	13.45	19,012	+0.21(+1.60%)
Apr 02, 2015	13.02	13.23	13.23	13.23	7,754	+0.45(+3.49%)
Apr 01, 2015	12.61	12.98	12.60	12.79	82,640	+0.28(+2.21%)
Mar 31, 2015	12.26	12.58	12.26	12.51	63,721	-0.16(-1.28%)
Mar 30, 2015	12.60	12.71	12.50	12.67	8,433	+0.90(+7.66%)
Mar 27, 2015	11.77	11.77	11.76	11.77	2,957	+0.15(+1.33%)
Mar 24, 2015	11.63	11.63	11.59	11.62	1	-0.07(-0.62%)
Mar 23, 2015	11.62	11.69	11.62	11.69	363	+0.19(+1.70%)
Mar 18, 2015	11.37	11.50	11.50	11.50	10,831	+0.20(+1.80%)
Mar 17, 2015	11.18	11.29	11.18	11.29	2,584	+0.24(+2.13%)
Mar 16, 2015	10.98	11.05	10.98	11.06	696	+0.16(+1.49%)
Mar 13, 2015	10.92	10.92	10.89	10.89	247	+0.06(+0.60%)
Mar 10, 2015	10.85	10.85	10.83	10.83	13	-0.25(-2.27%)
Mar 05, 2015	10.98	11.08	10.98	11.08	2	-0.07(-0.66%)
Mar 03, 2015	11.21	11.21	11.08	11.15	1	-0.17(-1.51%)
Mar 02, 2015	11.29	11.29	11.29	11.33	611	+0.00(+0.00%)
Feb 27, 2015	11.38	11.38	11.33	11.33	496	-0.04(-0.39%)
Feb 26, 2015	11.27	11.37	11.26	11.37	2,653	+0.15(+1.34%)
Feb 24, 2015	11.21	11.22	11.21	11.22	12	+0.25(+2.30%)
Feb 19, 2015	10.95	11.01	10.94	10.97	12	-0.02(-0.15%)
Feb 18, 2015	10.98	10.98	10.98	10.98	302	+0.01(+0.07%)
Feb 13, 2015	10.96	10.98	10.96	10.98	24	+0.40(+3.76%)
Feb 11, 2015	10.58	10.58	10.58	10.58	33	+0.06(+0.62%)
Feb 10, 2015	10.60	10.60	10.51	10.51	58,567	+0.01(+0.08%)
Feb 09, 2015	10.53	10.53	10.43	10.50	14,073	-0.13(-1.22%)
Feb 06, 2015	10.66	10.66	10.63	10.63	541	-0.15(-1.43%)
Feb 05, 2015	10.81	10.83	10.76	10.79	115,627	-0.26(-2.35%)
Feb 04, 2015	11.07	11.17	11.05	11.05	4,167	+0.02(+0.15%)
Feb 03, 2015	11.02	11.03	10.87	11.03	77,868	+0.22(+2.03%)
Feb 02, 2015	10.86	10.87	10.76	10.81	840	-0.15(-1.41%)
Jan 30, 2015	11.03	11.03	10.97	10.97	372	-0.08(-0.74%)
Jan 29, 2015	11.08	11.11	11.05	11.05	61,568	-0.11(-0.95%)
Jan 28, 2015	11.32	11.32	11.15	11.15	2,814	-0.20(-1.72%)
Jan 27, 2015	11.35	11.37	11.35	11.35	1,617	-0.13(-1.12%)
Jan 26, 2015	11.50	11.50	11.48	11.48	739	+0.04(+0.34%)
Jan 23, 2015	11.41	11.44	11.41	11.44	620	-0.10(-0.91%)
Jan 22, 2015	11.56	11.56	11.54	11.54	712	-0.02(-0.21%)
Jan 21, 2015	11.54	11.59	11.52	11.57	4,028	+0.25(+2.19%)
Jan 20, 2015	11.27	11.33	11.24	11.32	1,282	-0.20(-1.73%)
Jan 16, 2015	11.45	11.52	11.38	11.52	6,892	-0.01(-0.07%)
Jan 15, 2015	11.53	11.53	11.53	11.53	320	-0.06(-0.49%)
Jan 13, 2015	11.58	11.61	11.58	11.59	92	+0.27(+2.41%)
Jan 12, 2015	11.36	11.39	11.28	11.31	58,966	-0.24(-2.08%)
Jan 09, 2015	11.62	11.62	11.46	11.55	3,824	-0.06(-0.56%)
Jan 08, 2015	11.62	11.62	11.62	11.62	598	-0.03(-0.28%)
Jan 07, 2015	11.59	11.65	11.55	11.65	625	+0.15(+1.27%)
Jan 06, 2015	11.54	11.61	11.49	11.50	64,533	-0.24(-2.01%)
Jan 05, 2015	11.70	11.84	11.64	11.74	33,991	-0.17(-1.43%)
Jan 02, 2015	11.72	11.98	11.71	11.91	47,732	+0.48(+4.19%)
Dec 31, 2014	11.46	11.43	11.43	11.43	19,939	+0.35(+3.15%)
Dec 30, 2014	11.05	11.10	11.05	11.08	5,674	-0.03(-0.29%)
Dec 29, 2014	11.02	11.11	11.02	11.11	2,589	+0.00(+0.00%)
Dec 26, 2014	11.11	11.11	11.11	11.11	756	+0.14(+1.26%)
Dec 23, 2014	11.04	10.98	10.98	10.98	3,569	-0.24(-2.17%)
Dec 22, 2014	11.14	11.24	11.11	11.22	21,293	+0.07(+0.58%)
Dec 19, 2014	11.00	11.15	10.81	11.15	23,873	-0.01(-0.07%)
Dec 18, 2014	11.14	11.16	11.14	11.16	61,325	-0.02(-0.22%)
Dec 17, 2014	11.04	11.19	11.04	11.19	5,079	+0.25(+2.30%)
Dec 16, 2014	10.79	11.07	10.79	10.94	60,914	-0.02(-0.17%)
Dec 15, 2014	10.92	10.95	10.91	10.95	2,508	-0.01(-0.13%)
Dec 11, 2014	10.88	10.98	10.88	10.97	3	+0.08(+0.71%)
Dec 10, 2014	10.99	10.99	10.82	10.89	7,132	+0.11(+1.02%)
Dec 09, 2014	10.89	10.89	10.70	10.78	93,864	-0.20(-1.78%)
Dec 08, 2014	11.08	11.08	10.98	10.98	1,600	-0.01(-0.07%)
Dec 05, 2014	10.92	10.98	10.92	10.98	21,788	-0.05(-0.44%)
Dec 04, 2014	10.99	11.03	10.94	11.03	39,163	+0.22(+2.03%)
Dec 03, 2014	10.89	10.89	10.81	10.81	31,668	-0.11(-0.97%)
Dec 02, 2014	10.84	10.92	10.84	10.92	77,906	+0.17(+1.59%)
Dec 01, 2014	10.73	10.75	10.73	10.75	542	-0.31(-2.78%)
Nov 28, 2014	11.06	11.06	11.06	11.06	132	-0.11(-0.99%)
Nov 26, 2014	11.08	11.17	11.17	11.17	6,277	+0.22(+1.97%)
Nov 24, 2014	11.01	11.01	10.95	10.95	16	-0.05(-0.44%)
Nov 21, 2014	11.02	11.20	11.00	11.00	36,636	+0.41(+3.91%)
Nov 20, 2014	10.52	10.59	10.52	10.59	5,095	-0.06(-0.53%)
Nov 19, 2014	10.56	10.65	10.56	10.64	5,158	-0.06(-0.53%)
Nov 18, 2014	10.62	10.70	10.62	10.70	1,427	-0.07(-0.60%)
Nov 17, 2014	10.87	10.87	10.76	10.76	1,756	-0.21(-1.92%)
Nov 13, 2014	10.96	10.98	10.96	10.98	80	+0.04(+0.38%)
Nov 12, 2014	10.92	10.93	10.92	10.93	1,117	+0.12(+1.12%)
Nov 11, 2014	10.86	10.86	10.81	10.81	1,538	-0.15(-1.40%)
Nov 10, 2014	10.98	10.98	10.96	10.97	9,030	+0.27(+2.50%)
Nov 07, 2014	10.68	10.76	10.67	10.70	2,742	-0.02(-0.15%)
Nov 06, 2014	10.76	10.79	10.72	10.72	42,639	-0.02(-0.15%)
Nov 05, 2014	10.72	10.75	10.71	10.73	10,078	+0.11(+0.99%)
Nov 03, 2014	10.59	10.63	10.59	10.63	9	+0.08(+0.77%)
Oct 31, 2014	10.63	10.63	10.55	10.55	552	+0.01(+0.08%)
Oct 30, 2014	10.45	10.55	10.45	10.54	15,587	-0.01(-0.08%)
Oct 29, 2014	10.59	10.59	10.55	10.55	9,160	+0.11(+1.09%)
Oct 28, 2014	10.39	10.46	10.32	10.43	17,361	+0.26(+2.52%)
Oct 27, 2014	10.14	10.23	10.23	10.18	4,556	-0.05(-0.52%)
Oct 24, 2014	10.23	10.23	10.23	10.23	123	-0.02(-0.16%)
Oct 23, 2014	10.29	10.30	10.24	10.24	77,895	+0.02(+0.24%)
Oct 22, 2014	10.21	10.24	10.21	10.22	15,761	+0.12(+1.17%)
Oct 21, 2014	10.16	10.20	10.08	10.10	114,912	+0.05(+0.53%)
Oct 20, 2014	10.07	10.07	10.05	10.05	2,620	-0.01(-0.08%)
Oct 17, 2014	10.19	10.19	10.06	10.06	5,785	-0.08(-0.80%)
Oct 16, 2014	10.02	10.14	10.02	10.14	76,558	+0.13(+1.30%)
Oct 15, 2014	10.00	10.01	10.00	10.01	3,725	+0.02(+0.24%)
Oct 14, 2014	9.985	10.03	9.944	9.985	81,606	+0.02(+0.24%)
Oct 13, 2014	10.03	10.08	9.961	9.961	13,799	-0.25(-2.47%)
Oct 09, 2014	10.21	10.25	10.20	10.21	38	-0.13(-1.26%)
Oct 08, 2014	10.28	10.34	10.28	10.34	8,763	+0.52(+5.29%)
Oct 02, 2014	9.782	9.822	9.766	9.822	6	-0.21(-2.11%)
Oct 01, 2014	10.12	10.14	10.02	10.03	14,868	-0.06(-0.56%)
Sep 30, 2014	10.08	10.09	10.08	10.09	492	-0.03(-0.32%)
Sep 29, 2014	10.11	10.12	10.10	10.12	10,646	-0.13(-1.30%)
Sep 26, 2014	10.26	10.26	10.26	10.26	793	+0.03(+0.27%)
Sep 25, 2014	10.23	10.23	10.23	10.23	14	+0.00(+0.00%)
Sep 24, 2014	10.24	10.24	10.23	10.23	636	+0.14(+1.37%)
Sep 22, 2014	10.12	10.09	10.09	10.09	9,108	-0.24(-2.36%)
Sep 18, 2014	10.33	10.33	10.33	10.33	0	+0.00(+0.00%)
Sep 17, 2014	10.33	10.34	10.33	10.33	2,461	-0.13(-1.24%)
Sep 16, 2014	10.30	10.47	10.30	10.46	6,031	+0.20(+1.98%)
Sep 15, 2014	10.26	10.26	10.26	10.26	360	-0.12(-1.17%)
Sep 12, 2014	10.40	10.41	10.37	10.38	5,312	-0.02(-0.16%)
Sep 11, 2014	10.39	10.40	10.39	10.40	455	-0.01(-0.08%)
Sep 10, 2014	10.42	10.46	10.46	10.41	371	-0.05(-0.47%)
Sep 09, 2014	10.49	10.52	10.45	10.46	9,727	-0.10(-0.96%)
Sep 08, 2014	10.55	10.56	10.55	10.56	2,245	-0.04(-0.42%)
Sep 05, 2014	10.55	10.60	10.55	10.60	15,655	-0.02(-0.23%)
Sep 04, 2014	10.63	10.55	10.55	10.63	317	+0.07(+0.69%)
Sep 03, 2014	10.55	10.56	10.55	10.55	2,998	+0.29(+2.85%)
Sep 02, 2014	10.26	10.26	10.26	10.26	100	+0.00(+0.00%)
Aug 29, 2014	10.26	10.26	10.26	10.26	861	+0.11(+1.04%)
Aug 28, 2014	10.16	10.16	10.16	10.16	896	-0.15(-1.42%)
Aug 27, 2014	10.30	10.30	10.30	10.30	180	-0.09(-0.89%)
Aug 26, 2014	10.42	10.42	10.39	10.39	812	-0.09(-0.83%)
Aug 25, 2014	10.48	10.48	10.48	10.48	492	+0.10(+0.94%)
Aug 22, 2014	10.36	10.42	10.36	10.38	7,824	+0.02(+0.16%)
Aug 21, 2014	10.48	10.48	10.37	10.37	7,505	-0.19(-1.77%)
Aug 19, 2014	10.55	10.55	10.55	10.55	861	+0.00(+0.00%)
Aug 18, 2014	10.44	10.58	10.44	10.55	2,220	-0.02(-0.23%)
Aug 15, 2014	10.58	10.58	10.58	10.58	88	+0.00(+0.00%)
Aug 14, 2014	10.63	10.64	10.57	10.58	3,816	-0.13(-1.21%)
Aug 13, 2014	10.63	10.75	10.63	10.71	11,267	+0.16(+1.54%)
Aug 12, 2014	10.46	10.55	10.46	10.55	1,846	+0.06(+0.54%)
Aug 11, 2014	10.42	10.50	10.36	10.49	3,938	+0.01(+0.08%)
Aug 08, 2014	10.37	10.48	10.37	10.48	4,471	+0.17(+1.65%)
Aug 07, 2014	10.37	10.37	10.21	10.31	2,586	-0.05(-0.47%)
Aug 06, 2014	10.37	10.40	10.32	10.36	1,478	+0.04(+0.39%)
Aug 05, 2014	10.35	10.35	10.32	10.32	1,230	-0.06(-0.62%)
Aug 04, 2014	10.28	10.38	10.28	10.38	4,138	+0.31(+3.06%)
Aug 01, 2014	10.16	10.16	10.07	10.07	3,150	-0.09(-0.88%)
Jul 31, 2014	10.27	10.27	10.16	10.16	1,234	-0.24(-2.27%)
Jul 30, 2014	10.40	10.40	10.40	10.40	1,729	+0.07(+0.71%)
Jul 29, 2014	10.48	10.48	10.33	10.33	6,038	-0.03(-0.31%)
Jul 28, 2014	10.28	10.36	10.27	10.36	5,285	+0.25(+2.49%)
Jul 25, 2014	10.11	10.11	10.11	10.11	16	+0.00(+0.00%)
Jul 24, 2014	10.11	10.11	10.11	10.11	2	+0.00(+0.02%)
Jul 23, 2014	10.11	10.11	10.11	10.11	1	+0.00(+0.00%)
Jul 22, 2014	10.11	10.11	10.11	10.11	1,374	+0.17(+1.70%)
Jul 18, 2014	9.936	9.936	9.936	9.936	738	-0.07(-0.73%)
Jul 16, 2014	9.993	10.01	10.01	10.01	2,215	+0.21(+2.16%)
Jul 14, 2014	9.798	9.798	9.798	9.798	0	+0.00(+0.00%)
Jul 11, 2014	9.749	9.798	9.749	9.798	2,011	+0.06(+0.58%)
Jul 10, 2014	9.587	9.741	9.587	9.741	12,576	+0.04(+0.42%)
Jul 09, 2014	9.684	9.701	9.684	9.701	980	-0.06(-0.58%)
Jul 08, 2014	9.757	9.757	9.757	9.757	472	+0.00(+0.00%)
Jul 07, 2014	9.757	9.757	9.757	9.757	843	+0.29(+3.07%)
Jul 03, 2014	9.465	9.467	9.467	9.467	0	+0.00(+0.00%)
Jul 02, 2014	9.467	9.465	9.467	9.467	4	+0.00(+0.00%)

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.