Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2014	9.467	9.467	9.467	9.467	220	+0.04(+0.46%)
Jun 30, 2014	9.424	9.424	9.424	9.424	1,726	+0.01(+0.09%)
Jun 25, 2014	9.400	9.416	9.416	9.416	4,061	-0.01(-0.09%)
Jun 24, 2014	9.424	9.424	9.424	9.424	73	+0.00(+0.00%)
Jun 20, 2014	9.424	9.424	9.424	9.424	0	+0.00(+0.00%)
Jun 18, 2014	9.416	9.424	9.424	9.424	2,215	-0.05(-0.55%)
Jun 17, 2014	9.476	9.476	9.476	9.476	1	+0.00(+0.00%)
Jun 16, 2014	9.465	9.476	9.465	9.476	739	+0.08(+0.81%)
Jun 12, 2014	9.400	9.400	9.400	9.400	0	+0.00(+0.00%)
Jun 10, 2014	9.400	9.400	9.400	9.400	2,584	+0.07(+0.78%)
Jun 06, 2014	9.270	9.327	9.262	9.327	3,565	+0.11(+1.15%)
Jun 03, 2014	9.221	9.221	9.221	9.221	0	+0.08(+0.89%)
Jun 02, 2014	9.140	9.140	9.140	9.140	734	+0.02(+0.18%)
May 30, 2014	9.124	9.124	9.124	9.124	87	+0.00(+0.00%)
May 29, 2014	9.125	9.156	9.124	9.124	1,846	-0.02(-0.18%)
May 27, 2014	9.140	9.140	9.140	9.140	738	+0.15(+1.63%)
May 23, 2014	8.994	8.994	8.994	8.994	0	+0.00(+0.00%)
May 21, 2014	8.994	8.994	8.994	8.994	14	+0.06(+0.64%)
May 20, 2014	8.937	8.937	8.937	8.937	1,230	-0.03(-0.36%)
May 19, 2014	8.969	8.969	8.969	8.969	861	-0.16(-1.78%)
May 14, 2014	9.132	9.132	9.132	9.132	0	+0.14(+1.54%)
May 12, 2014	9.075	8.994	8.994	8.994	5,046	+0.10(+1.14%)
May 09, 2014	8.892	8.892	8.892	8.892	49	+0.00(+0.00%)
May 08, 2014	8.888	8.892	8.880	8.892	510	-0.09(-1.04%)
May 07, 2014	8.969	8.986	8.945	8.986	2,958	-0.11(-1.25%)
May 06, 2014	9.124	9.136	9.099	9.099	763	+0.02(+0.18%)
May 05, 2014	9.140	9.140	9.083	9.083	2,881	-0.12(-1.32%)
May 02, 2014	9.205	9.246	9.205	9.205	4,242	+0.23(+2.53%)
May 01, 2014	8.978	8.978	8.978	8.978	923	-0.06(-0.63%)
Apr 30, 2014	9.034	9.034	9.034	9.034	646	-0.06(-0.63%)
Apr 28, 2014	9.099	9.091	9.091	9.091	8,000	-0.31(-3.28%)
Apr 24, 2014	9.384	9.400	9.400	9.400	2,830	-0.12(-1.23%)
Apr 22, 2014	9.530	9.517	9.517	9.517	1,723	+0.00(+0.03%)
Apr 21, 2014	9.489	9.579	9.489	9.514	2,955	-0.01(-0.09%)
Apr 16, 2014	9.546	9.522	9.522	9.522	615	-0.15(-1.60%)
Apr 14, 2014	9.676	9.676	9.676	9.676	0	+0.00(+0.00%)
Apr 11, 2014	9.660	9.676	9.660	9.676	249	-0.15(-1.49%)
Apr 10, 2014	9.915	9.915	9.822	9.822	615	+0.11(+1.17%)
Apr 09, 2014	9.741	9.741	9.709	9.709	375	-0.03(-0.33%)
Apr 08, 2014	9.684	9.749	9.684	9.741	2,929	+0.14(+1.44%)
Apr 07, 2014	9.741	9.741	9.603	9.603	2,892	-0.19(-1.99%)
Apr 04, 2014	9.879	9.879	9.798	9.798	691	+0.08(+0.84%)
Apr 03, 2014	9.725	9.725	9.709	9.717	632	+0.05(+0.50%)
Apr 02, 2014	9.619	9.668	9.619	9.668	1,740	+0.15(+1.55%)
Apr 01, 2014	9.521	9.521	9.521	9.521	107	+0.00(+0.00%)
Mar 31, 2014	9.521	9.521	9.521	9.521	206	+0.02(+0.18%)
Mar 28, 2014	9.506	9.506	9.504	9.504	369	+0.20(+2.17%)
Mar 27, 2014	9.303	9.303	9.303	9.303	123	+0.00(+0.05%)
Mar 25, 2014	9.298	9.298	9.298	9.298	0	+0.02(+0.21%)
Mar 24, 2014	9.319	9.344	9.278	9.278	590	-0.08(-0.87%)
Mar 21, 2014	9.359	9.359	9.359	9.359	2,586	+0.20(+2.22%)
Mar 20, 2014	9.156	9.164	9.156	9.156	6,277	-0.06(-0.70%)
Mar 19, 2014	9.286	9.286	9.221	9.221	984	+0.00(+0.00%)
Mar 18, 2014	9.205	9.221	9.205	9.221	1,324	+0.14(+1.52%)
Mar 17, 2014	9.083	9.083	9.083	9.083	369	+0.19(+2.19%)
Mar 14, 2014	8.888	8.888	8.888	8.888	1	+0.00(+0.00%)
Mar 13, 2014	8.888	8.888	8.888	8.888	123	-0.22(-2.40%)
Mar 12, 2014	9.010	9.107	9.010	9.107	2,002	-0.04(-0.45%)
Mar 11, 2014	9.171	9.171	9.140	9.148	493	-0.33(-3.43%)
Mar 07, 2014	9.473	9.473	9.473	9.473	0	+0.00(+0.00%)
Mar 06, 2014	9.463	9.506	9.463	9.473	2,492	+0.06(+0.60%)
Mar 04, 2014	9.465	9.416	9.416	9.416	1,723	-0.02(-0.25%)

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.