Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	14.55	14.55	14.38	14.55	3,484	+0.65(+4.68%)
Jun 29, 2015	13.72	14.05	13.69	13.90	3,296	-0.26(-1.84%)
Jun 26, 2015	14.31	14.41	14.16	14.16	4,685	-0.84(-5.60%)
Jun 25, 2015	14.84	15.02	14.83	15.00	6,649	-0.07(-0.46%)
Jun 24, 2015	15.05	15.21	15.05	15.07	1,928	-0.35(-2.27%)
Jun 23, 2015	15.38	15.42	15.20	15.42	5,474	+0.87(+5.94%)
Jun 22, 2015	14.55	14.55	14.55	14.55	2,171	-0.34(-2.25%)
Jun 19, 2015	14.86	14.89	14.68	14.89	2,974	-0.22(-1.46%)
Jun 18, 2015	15.11	15.11	15.11	15.11	256	-0.02(-0.10%)
Jun 17, 2015	15.32	15.32	15.12	15.12	893	+0.11(+0.70%)
Jun 16, 2015	14.90	15.02	14.90	15.02	2,569	-0.35(-2.28%)
Jun 15, 2015	15.36	15.52	15.27	15.37	6,701	-0.76(-4.71%)
Jun 12, 2015	16.00	16.13	16.00	16.13	1,015	+0.17(+1.07%)
Jun 11, 2015	15.96	15.96	15.90	15.96	3,816	+0.12(+0.77%)
Jun 10, 2015	15.89	15.91	15.84	15.84	3,049	-0.47(-2.87%)
Jun 09, 2015	16.33	16.33	16.16	16.31	2,250	+0.04(+0.22%)
Jun 08, 2015	16.31	16.31	16.27	16.27	1,220	+0.08(+0.50%)
Jun 05, 2015	15.92	16.19	15.92	16.19	8,208	-0.31(-1.88%)
Jun 04, 2015	16.43	16.60	16.38	16.50	3,757	+0.59(+3.71%)
Jun 03, 2015	16.15	16.15	15.91	15.91	664	+0.07(+0.44%)
Jun 02, 2015	15.70	15.90	15.70	15.84	8,978	+0.17(+1.08%)
Jun 01, 2015	15.67	15.67	15.65	15.67	10,268	+0.60(+3.98%)
May 29, 2015	15.28	15.30	15.07	15.07	1,334	-0.34(-2.21%)
May 28, 2015	15.37	15.41	15.37	15.41	3,728	-0.70(-4.35%)
May 27, 2015	16.03	16.11	16.03	16.11	10,895	+0.16(+1.00%)
May 26, 2015	15.91	15.95	15.91	15.95	317	+0.43(+2.77%)
May 22, 2015		15.52	15.52	15.52	0	+0.69(+4.65%)
May 21, 2015	14.85	14.85	14.83	14.83	562	-0.26(-1.72%)
May 20, 2015	14.85	15.10	14.85	15.09	1,177	+0.37(+2.51%)
May 19, 2015	14.47	14.72	14.47	14.72	1,000	+0.32(+2.22%)
May 18, 2015	14.47	14.47	14.40	14.40	1,469	-0.28(-1.91%)
May 15, 2015	14.66	14.68	14.66	14.68	1,266	+0.37(+2.59%)
May 14, 2015	14.23	14.31	14.23	14.31	2,467	+0.05(+0.35%)
May 13, 2015	14.45	14.56	14.26	14.26	1,995	-0.27(-1.86%)
May 12, 2015	14.58	14.58	14.53	14.53	1,805	-0.05(-0.34%)
May 11, 2015	14.80	14.80	14.58	14.58	564	-0.49(-3.25%)
May 08, 2015	14.72	15.07	14.71	15.07	813	+0.87(+6.13%)
May 07, 2015	14.37	14.40	14.14	14.20	2,339	+0.21(+1.50%)
May 06, 2015	14.32	14.32	13.97	13.99	6,255	-0.40(-2.79%)
May 05, 2015	14.59	14.59	14.39	14.39	4,421	-0.76(-5.00%)
May 04, 2015	15.11	15.15	15.11	15.15	2,605	+0.11(+0.73%)
May 01, 2015	15.04	15.34	15.04	15.04	3,178	-0.20(-1.31%)
Apr 30, 2015	15.25	15.32	15.04	15.24	7,034	-0.06(-0.39%)
Apr 29, 2015	15.44	15.44	15.25	15.30	4,960	-0.21(-1.35%)
Apr 28, 2015	15.48	15.51	15.48	15.51	2,304	-0.14(-0.89%)
Apr 27, 2015	15.65	15.65	15.65	15.65	554	+0.17(+1.10%)
Apr 24, 2015	15.44	15.48	15.38	15.48	2,831	+0.24(+1.59%)
Apr 23, 2015	15.23	15.43	15.23	15.24	2,091	-0.11(-0.73%)
Apr 21, 2015		15.35	15.35	15.35	240	+0.79(+5.40%)
Apr 20, 2015	14.70	14.70	14.51	14.56	492	+0.26(+1.85%)
Apr 17, 2015	14.37	15.26	14.29	14.30	1,772	-1.32(-8.45%)
Apr 16, 2015	15.27	15.75	15.27	15.62	17,062	+0.64(+4.27%)
Apr 15, 2015	15.00	15.05	14.95	14.98	13,813	+0.07(+0.47%)
Apr 14, 2015	14.73	14.91	14.70	14.91	19,301	-0.61(-3.93%)
Apr 13, 2015	15.02	15.82	15.02	15.52	3,545	+1.22(+8.55%)
Apr 10, 2015	14.50	14.50	14.00	14.30	6,557	+0.34(+2.42%)
Apr 09, 2015	14.00	14.49	13.87	13.96	9,372	+0.21(+1.53%)
Apr 08, 2015	12.98	14.25	12.98	13.75	12,232	+0.79(+6.13%)
Apr 07, 2015	12.96	12.96	12.96	12.96	298	-0.01(-0.11%)
Apr 06, 2015	12.84	12.97	12.84	12.97	1,938	+0.17(+1.33%)
Apr 02, 2015		12.80	12.80	12.80	0	+0.45(+3.64%)
Apr 01, 2015	12.31	12.53	12.31	12.35	3,821	+0.11(+0.90%)
Mar 31, 2015	12.15	12.24	12.09	12.24	10,662	-0.02(-0.19%)
Mar 30, 2015	12.17	12.26	12.17	12.26	12,161	+0.51(+4.37%)
Mar 27, 2015	11.96	11.97	11.75	11.75	3,259	+0.15(+1.29%)
Mar 26, 2015	11.65	11.88	11.60	11.60	3,311	-0.16(-1.36%)
Mar 25, 2015	11.77	11.80	11.72	11.76	1,805	-0.09(-0.76%)
Mar 24, 2015	11.85	11.85	11.81	11.85	1,316	-0.23(-1.90%)
Mar 23, 2015	12.08	12.08	12.07	12.08	790	-0.22(-1.79%)
Mar 20, 2015	12.31	12.31	12.21	12.30	3,654	+0.20(+1.65%)
Mar 19, 2015	12.01	12.10	11.92	12.10	1,170	+0.15(+1.26%)
Mar 18, 2015	11.78	12.18	11.78	11.95	2,686	+0.27(+2.31%)
Mar 17, 2015	11.79	11.80	11.68	11.68	7,660	-0.12(-0.98%)
Mar 16, 2015	11.82	11.82	11.78	11.80	8,076	+0.10(+0.82%)
Mar 13, 2015	11.59	11.70	11.59	11.70	6,647	+0.40(+3.54%)
Mar 12, 2015	11.27	11.37	11.27	11.30	10,929	+0.32(+2.94%)
Mar 11, 2015	11.01	11.02	10.98	10.98	3,879	+0.09(+0.85%)
Mar 10, 2015	11.03	11.03	10.84	10.88	2,338	-0.36(-3.16%)
Mar 09, 2015	11.09	11.24	11.04	11.24	1,553	+0.42(+3.88%)
Mar 06, 2015	10.80	10.87	10.77	10.82	2,589	-0.01(-0.11%)
Mar 05, 2015	10.93	10.93	10.82	10.83	5,255	-0.12(-1.10%)
Mar 04, 2015	11.04	11.04	10.95	10.95	3,418	-0.21(-1.86%)
Mar 03, 2015		11.24	11.14	11.16	1,556	-0.44(-3.79%)
Mar 02, 2015	11.49	11.60	11.49	11.60	2,303	+0.28(+2.47%)
Feb 27, 2015	11.33	11.44	11.32	11.32	518	-0.22(-1.91%)
Feb 26, 2015	11.46	11.54	11.41	11.54	1,681	+0.13(+1.14%)
Feb 25, 2015	11.41	11.41	11.41	11.41	504	+0.18(+1.60%)
Feb 24, 2015	11.36	11.36	11.23	11.23	9,241	-0.23(-2.01%)
Feb 23, 2015	11.46	11.46	11.46	11.46	2,861	+0.05(+0.46%)
Feb 19, 2015		11.41	11.41	11.41	85	-0.03(-0.28%)
Feb 18, 2015	11.56	11.60	11.38	11.44	4,064	-0.09(-0.78%)
Feb 17, 2015	11.46	11.64	11.46	11.53	1,460	-0.26(-2.21%)
Feb 13, 2015		11.79	11.79	11.79	0	+0.19(+1.64%)
Feb 12, 2015	11.56	11.60	11.56	11.60	1,282	+0.15(+1.31%)
Feb 11, 2015	11.49	11.49	11.45	11.45	932	+0.11(+0.99%)
Feb 10, 2015	11.30	11.36	11.29	11.34	4,218	+0.12(+1.05%)
Feb 09, 2015	11.22	11.22	11.22	11.22	1,123	-0.23(-2.01%)
Feb 06, 2015	11.42	11.45	11.35	11.45	654	+0.03(+0.26%)
Feb 05, 2015	11.51	11.51	11.42	11.42	2,237	-0.11(-0.95%)
Feb 04, 2015	11.36	11.53	11.36	11.53	4,886	+0.23(+2.08%)
Feb 03, 2015	11.26	11.38	11.26	11.29	5,118	+0.26(+2.31%)
Feb 02, 2015	11.03	11.12	10.99	11.04	1,692	+0.05(+0.45%)
Jan 30, 2015	11.07	11.18	10.99	10.99	2,120	-0.08(-0.72%)
Jan 29, 2015	11.18	11.20	11.07	11.07	5,172	-0.40(-3.49%)
Jan 28, 2015	11.47	11.47	11.25	11.47	7,064	-0.01(-0.09%)
Jan 27, 2015	11.48	11.53	11.38	11.48	7,826	-0.46(-3.82%)
Jan 26, 2015	11.98	12.00	11.90	11.94	1,097	-0.04(-0.37%)
Jan 23, 2015	12.04	12.08	11.98	11.98	2,104	-0.06(-0.50%)
Jan 22, 2015	11.86	12.04	11.86	12.04	1,768	+0.18(+1.52%)
Jan 21, 2015	11.63	11.86	11.63	11.86	3,100	+0.42(+3.65%)
Jan 20, 2015	11.57	11.57	11.44	11.44	2,789	-0.13(-1.11%)
Jan 16, 2015		11.57	11.57	11.57	0	-0.20(-1.67%)
Jan 15, 2015	11.91	11.91	11.71	11.77	5,955	+0.15(+1.27%)
Jan 14, 2015	11.59	11.62	11.49	11.62	5,749	-0.22(-1.87%)
Jan 13, 2015				11.84	5,719	-0.06(-0.50%)
Jan 12, 2015	11.94	11.94	11.87	11.90	4,799	-0.30(-2.50%)
Jan 09, 2015	12.20	12.21	12.14	12.21	2,939	+0.40(+3.43%)
Jan 08, 2015	11.82	11.82	11.76	11.80	5,328	-0.16(-1.34%)
Jan 07, 2015	11.79	11.96	11.79	11.96	15,733	-0.02(-0.18%)
Jan 06, 2015	12.16	12.16	11.96	11.98	9,483	-0.30(-2.43%)
Jan 05, 2015	12.46	12.46	12.28	12.28	4,701	-0.34(-2.72%)
Jan 02, 2015	12.71	12.71	12.60	12.62	10,181	+0.16(+1.26%)
Dec 31, 2014		12.47	12.47	12.47	0	+0.26(+2.11%)
Dec 30, 2014	12.37	12.37	12.21	12.21	3,566	-0.57(-4.50%)
Dec 29, 2014	12.67	12.79	12.67	12.79	1,696	+0.46(+3.77%)
Dec 26, 2014	12.13	12.32	12.13	12.32	3,709	+0.54(+4.58%)
Dec 24, 2014		11.78	11.78	11.78	0	-0.17(-1.44%)
Dec 23, 2014	11.93	12.08	11.91	11.95	5,948	-0.04(-0.32%)
Dec 22, 2014	12.22	12.22	11.99	11.99	1,121	+0.71(+6.27%)
Dec 19, 2014	11.12	11.28	11.12	11.28	612	-0.01(-0.06%)
Dec 18, 2014	11.27	11.29	11.15	11.29	18,767	+0.27(+2.45%)
Dec 17, 2014	11.05	11.30	11.02	11.02	9,017	+0.32(+2.99%)
Dec 16, 2014	10.58	10.76	10.52	10.70	3,336	-0.03(-0.26%)
Dec 15, 2014	10.83	10.83	10.49	10.73	18,136	-0.05(-0.49%)
Dec 12, 2014	10.91	10.91	10.78	10.78	4,130	+0.00(+0.00%)
Dec 11, 2014	10.78	10.78	10.78	10.78	3,092	+0.09(+0.88%)
Dec 10, 2014	10.67	10.69	10.66	10.69	1,716	+0.28(+2.73%)
Dec 09, 2014	10.53	10.53	10.40	10.40	20,960	-0.87(-7.71%)
Dec 08, 2014	11.28	11.28	11.14	11.27	1,216	+0.07(+0.62%)
Dec 05, 2014	11.09	11.20	11.09	11.20	810	+0.35(+3.25%)
Dec 04, 2014	10.60	10.90	10.60	10.85	7,628	+0.53(+5.14%)
Dec 03, 2014	10.30	10.35	10.30	10.32	4,763	+0.07(+0.68%)
Dec 02, 2014	10.32	10.35	10.24	10.25	23,165	+0.18(+1.76%)
Dec 01, 2014	9.937	10.07	9.937	10.07	449	-0.17(-1.63%)
Nov 28, 2014	10.24	10.33	10.24	10.24	2,661	+0.42(+4.28%)
Nov 26, 2014		9.820	9.820	9.820	0	+0.35(+3.70%)
Nov 25, 2014	9.450	9.470	9.450	9.470	3,470	-0.20(-2.07%)
Nov 24, 2014	9.674	9.674	9.530	9.670	1,279	+0.23(+2.44%)
Nov 21, 2014	9.630	9.630	9.440	9.440	7,862	+0.10(+1.07%)
Nov 20, 2014	9.376	9.380	9.340	9.340	604	+0.08(+0.86%)
Nov 19, 2014	9.260	9.260	9.260	9.260	860	-0.05(-0.54%)
Nov 18, 2014	9.260	9.310	9.260	9.310	1,767	-0.15(-1.58%)
Nov 17, 2014		9.724	9.460	9.460	2,368	-0.26(-2.72%)
Nov 14, 2014	9.632	9.760	9.632	9.724	1,429	+0.29(+3.10%)
Nov 12, 2014		9.432	9.432	9.432	0	+0.09(+0.99%)
Nov 11, 2014	9.435	9.435	9.340	9.340	1,267	+0.05(+0.54%)
Nov 10, 2014	9.332	9.332	9.290	9.290	373	+0.12(+1.31%)
Nov 07, 2014	9.290	9.290	9.170	9.170	4,158	-0.11(-1.19%)
Nov 06, 2014	9.320	9.320	9.220	9.280	11,608	+0.08(+0.87%)
Nov 05, 2014	9.210	9.210	9.200	9.200	434	-0.05(-0.58%)
Nov 04, 2014	9.262	9.262	9.240	9.254	1,191	+0.10(+1.14%)
Nov 03, 2014	9.260	9.260	9.150	9.150	3,901	-0.02(-0.17%)
Oct 31, 2014	9.166	9.166	9.166	9.166	1,722	+0.08(+0.90%)
Oct 30, 2014	9.072	9.084	9.060	9.084	1,971	+0.08(+0.89%)
Oct 29, 2014	9.160	9.160	9.004	9.004	343	+0.00(+0.04%)
Oct 28, 2014	8.930	9.000	8.930	9.000	1,097	+0.23(+2.60%)
Oct 27, 2014	8.772	8.772	8.772	8.772	170	-0.08(-0.95%)
Oct 24, 2014	8.810	8.856	8.810	8.856	1,518	+0.06(+0.64%)
Oct 23, 2014	8.848	9.000	8.800	8.800	1,889	+0.17(+1.97%)
Oct 22, 2014	8.690	8.760	8.630	8.630	2,896	-0.06(-0.67%)
Oct 21, 2014	8.582	8.688	8.582	8.688	476	+0.12(+1.40%)
Oct 20, 2014	8.615	8.720	8.568	8.568	1,833	+0.02(+0.28%)
Oct 17, 2014	8.680	8.690	8.544	8.544	509	-0.17(-1.91%)
Oct 16, 2014	8.710	8.710	8.668	8.710	463	+0.21(+2.47%)
Oct 15, 2014	8.384	8.670	8.370	8.500	3,730	-0.16(-1.85%)
Oct 13, 2014		8.660	8.660	8.660	130	+0.19(+2.27%)
Oct 10, 2014	8.468	8.468	8.468	8.468	515	-0.18(-2.10%)
Oct 09, 2014	8.620	8.620	8.560	8.650	1,172	-0.04(-0.46%)
Oct 08, 2014	8.600	8.710	8.600	8.690	1,716	-0.10(-1.14%)
Oct 07, 2014	8.670	8.790	8.640	8.790	1,538	+0.03(+0.34%)
Oct 06, 2014	8.710	8.760	8.710	8.760	963	+0.19(+2.22%)
Oct 03, 2014	8.560	8.600	8.560	8.570	1,264	+0.18(+2.15%)
Oct 02, 2014	8.400	8.400	8.350	8.390	2,174	-0.07(-0.83%)
Oct 01, 2014	8.440	8.460	8.424	8.460	1,116	-0.07(-0.84%)
Sep 30, 2014	8.580	8.580	8.520	8.532	1,214	+0.01(+0.14%)
Sep 29, 2014	8.630	8.630	8.520	8.520	2,768	-0.35(-3.95%)
Sep 26, 2014	8.870	8.870	8.870	8.870	453	+0.10(+1.14%)
Sep 25, 2014	8.890	8.890	8.770	8.770	1,309	-0.26(-2.88%)
Sep 24, 2014	9.000	9.030	8.980	9.030	3,382	+0.09(+1.01%)
Sep 23, 2014	8.940	8.940	8.940	8.940	6,796	-0.01(-0.11%)
Sep 22, 2014	9.080	9.090	8.950	8.950	5,506	-0.19(-2.04%)
Sep 19, 2014	9.136	9.136	9.136	9.136	1,646	+0.02(+0.24%)
Sep 18, 2014	9.114	9.114	9.114	9.114	377	-0.03(-0.28%)
Sep 17, 2014	9.162	9.225	9.140	9.140	41,657	-0.17(-1.83%)
Sep 16, 2014	9.170	9.320	9.170	9.310	11,453	+0.10(+1.11%)
Sep 15, 2014	9.277	9.277	9.207	9.207	436	-0.10(-1.02%)
Sep 12, 2014	9.303	9.303	9.303	9.303	272	-0.09(-0.91%)
Sep 11, 2014	9.380	9.388	9.380	9.388	717	-0.00(-0.02%)
Sep 10, 2014	9.420	9.420	9.390	9.390	486	-0.19(-1.98%)
Sep 08, 2014		9.580	9.580	9.580	153	-0.10(-1.03%)
Sep 05, 2014	9.530	9.680	9.530	9.680	3,169	-0.07(-0.72%)
Sep 03, 2014		9.750	9.750	9.750	33	+0.23(+2.42%)
Sep 02, 2014	9.450	9.520	9.450	9.520	881	+0.03(+0.32%)
Aug 28, 2014		9.490	9.490	9.490	0	-0.16(-1.64%)
Aug 27, 2014	9.648	9.648	9.648	9.648	133	-0.10(-0.99%)
Aug 26, 2014	9.744	9.744	9.744	9.744	191	+0.03(+0.35%)
Aug 25, 2014	9.711	9.742	9.710	9.710	724	+0.05(+0.52%)
Aug 22, 2014	9.666	9.666	9.660	9.660	914	+0.00(+0.00%)
Aug 21, 2014	9.850	9.850	9.660	9.660	2,184	-0.19(-1.93%)
Aug 20, 2014	9.865	9.865	9.850	9.850	381	-0.10(-1.00%)
Aug 19, 2014	9.900	9.949	9.900	9.949	852	+0.08(+0.80%)
Aug 18, 2014	9.902	9.902	9.870	9.870	670	-0.07(-0.70%)
Aug 15, 2014	9.970	9.970	9.940	9.940	971	-0.07(-0.70%)
Aug 14, 2014	10.03	10.03	10.01	10.01	2,732	-0.13(-1.28%)
Aug 13, 2014	10.08	10.14	10.08	10.14	949	+0.14(+1.40%)
Aug 11, 2014		10.00	10.00	10.00	52	+0.10(+1.01%)
Aug 08, 2014	6.940	9.900	6.940	9.900	3,426	+0.04(+0.41%)
Aug 07, 2014	9.798	9.860	9.780	9.860	670	-0.14(-1.40%)
Aug 06, 2014	10.00	10.00	10.00	10.00	5,331	-0.01(-0.10%)
Aug 05, 2014	10.12	10.12	10.01	10.01	3,527	-0.19(-1.86%)
Aug 04, 2014	10.11	10.20	10.05	10.20	50,236	+0.20(+1.97%)
Aug 01, 2014	10.00	10.00	10.00	10.00	4,520	-0.05(-0.47%)
Jul 31, 2014	10.07	10.07	10.04	10.05	2,952	-0.06(-0.59%)
Jul 30, 2014	10.11	10.11	10.11	10.11	462	-0.04(-0.39%)
Jul 29, 2014	10.15	10.15	10.15	10.15	694	+0.05(+0.45%)
Jul 28, 2014	10.15	10.19	10.10	10.10	3,123	+0.13(+1.35%)
Jul 25, 2014	9.950	10.05	9.950	9.970	967	+0.06(+0.61%)
Jul 24, 2014	9.870	9.910	9.840	9.910	9,615	+0.15(+1.54%)
Jul 23, 2014	9.766	9.790	9.760	9.760	8,625	+0.06(+0.62%)
Jul 22, 2014	9.570	9.700	9.570	9.700	1,592	+0.23(+2.43%)
Jul 21, 2014	9.470	9.490	9.456	9.470	1,208	-0.06(-0.63%)
Jul 18, 2014	9.470	9.530	9.470	9.530	1,900	+0.06(+0.63%)
Jul 17, 2014	9.570	9.570	9.470	9.470	1,088	-0.07(-0.78%)
Jul 16, 2014	9.495	9.570	9.470	9.545	1,298	-0.03(-0.26%)
Jul 15, 2014	9.570	9.570	9.570	9.570	451	+0.02(+0.21%)
Jul 14, 2014	9.462	9.550	9.462	9.550	617	+0.10(+1.06%)
Jul 10, 2014		9.450	9.450	9.450	110	-0.05(-0.55%)
Jul 09, 2014	9.510	9.510	9.502	9.502	1,276	-0.04(-0.39%)
Jul 07, 2014		9.540	9.540	9.540	245	-0.16(-1.65%)
Jul 03, 2014		9.700	9.700	9.700	0	+0.05(+0.52%)
Jul 02, 2014	9.883	9.894	9.650	9.650	1,787	+0.25(+2.66%)

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.