Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2014	12.02	11.89	11.89	11.89	2,200	-0.10(-0.85%)
Dec 26, 2014	11.90	11.99	11.85	11.99	22	+0.03(+0.21%)
Dec 24, 2014	12.07	11.96	11.96	11.96	943	+0.05(+0.43%)
Dec 23, 2014	11.93	11.93	11.91	11.91	2,668	-0.02(-0.16%)
Dec 22, 2014	11.78	11.93	11.78	11.93	2,035	+0.05(+0.46%)
Dec 19, 2014	11.93	11.93	11.78	11.88	8,447	+0.05(+0.43%)
Dec 17, 2014	11.63	11.83	11.63	11.82	1	+0.00(+0.03%)
Dec 16, 2014	11.80	11.82	11.75	11.82	2,792	+0.04(+0.38%)
Dec 15, 2014	11.78	11.78	11.78	11.78	322	-0.01(-0.11%)
Dec 12, 2014	11.79	11.79	11.79	11.79	421	-0.22(-1.85%)
Dec 11, 2014	11.91	12.01	11.91	12.01	785	-0.05(-0.42%)
Dec 10, 2014	11.72	12.06	11.72	12.06	4,248	+0.17(+1.44%)
Dec 09, 2014	11.89	11.89	11.89	11.89	334	+0.09(+0.75%)
Dec 08, 2014	11.90	11.94	11.80	11.80	1,956	-0.01(-0.11%)
Dec 05, 2014	11.96	11.96	11.82	11.82	1,345	-0.13(-1.09%)
Dec 04, 2014	11.86	12.04	11.86	11.95	2,131	-0.04(-0.29%)
Dec 03, 2014	11.78	11.98	11.78	11.98	947	+0.08(+0.64%)
Nov 28, 2014	11.85	11.90	11.85	11.90	1	+0.23(+1.96%)
Nov 26, 2014	11.68	11.68	11.68	11.68	471	+0.03(+0.22%)
Nov 24, 2014	11.55	11.65	11.55	11.65	48	+0.22(+1.89%)
Nov 21, 2014	11.40	11.55	11.17	11.43	3,665	-0.18(-1.53%)
Nov 19, 2014	11.61	11.61	11.61	11.61	29	+0.06(+0.55%)
Nov 18, 2014	11.55	11.55	11.55	11.55	191	-0.03(-0.27%)
Nov 17, 2014	11.56	11.58	11.56	11.58	939	-0.29(-2.41%)
Nov 11, 2014	11.92	11.92	11.82	11.87	356	-0.01(-0.05%)
Nov 10, 2014	11.75	11.89	11.75	11.87	1,848	+0.16(+1.36%)
Nov 06, 2014	11.83	11.83	11.69	11.71	62	-0.01(-0.05%)
Nov 05, 2014	11.67	11.72	11.67	11.72	2,396	+0.01(+0.05%)
Nov 04, 2014	11.44	11.80	11.42	11.71	17,318	-0.12(-1.02%)
Nov 03, 2014	11.83	11.90	11.83	11.83	1,645	+0.14(+1.20%)
Oct 31, 2014	11.67	11.69	11.66	11.69	590	+0.34(+2.97%)
Oct 29, 2014	11.39	11.39	11.05	11.36	31	-0.40(-3.41%)
Oct 28, 2014	11.77	11.77	11.73	11.76	3,996	+0.05(+0.43%)
Oct 27, 2014	11.71	11.71	11.71	11.71	394	-0.00(-0.02%)
Oct 24, 2014	11.77	11.77	11.71	11.71	1,986	+0.15(+1.29%)
Oct 21, 2014	11.50	11.57	11.50	11.56	4,958	+0.13(+1.17%)
Oct 20, 2014	11.47	11.47	11.34	11.43	2,194	+0.10(+0.84%)
Oct 17, 2014	11.55	11.55	11.24	11.33	5,680	-0.12(-1.06%)
Oct 16, 2014	11.36	11.45	11.34	11.45	2,521	+0.09(+0.78%)
Oct 15, 2014	11.49	11.49	11.36	11.36	721	-0.01(-0.06%)
Oct 14, 2014	11.42	11.49	11.36	11.37	5,035	+0.08(+0.73%)
Oct 13, 2014	11.23	11.45	11.18	11.29	8,235	+0.17(+1.49%)
Oct 10, 2014	11.13	11.20	11.10	11.12	3,948	-0.01(-0.11%)
Oct 09, 2014	11.12	11.13	11.12	11.13	738	+0.11(+0.98%)
Oct 08, 2014	11.09	11.10	11.00	11.03	1,650	+0.25(+2.30%)
Oct 07, 2014	10.77	10.78	10.77	10.78	471	+0.01(+0.12%)
Oct 06, 2014	10.77	10.77	10.77	10.77	279	+0.00(+0.00%)
Oct 02, 2014	10.63	10.77	10.77	10.77	1,886	+0.01(+0.12%)
Oct 01, 2014	10.75	10.75	10.75	10.75	391	-0.04(-0.38%)
Sep 30, 2014	10.76	10.79	10.76	10.79	321	-0.01(-0.12%)
Sep 29, 2014	10.71	10.81	10.59	10.81	2,708	+0.00(+0.00%)
Sep 26, 2014	10.74	10.81	10.74	10.81	1,318	+0.10(+0.94%)
Sep 25, 2014	10.78	10.79	10.56	10.71	5,113	-0.20(-1.84%)
Sep 24, 2014	10.89	10.99	10.86	10.91	4,299	-0.01(-0.11%)
Sep 23, 2014	10.85	10.92	10.85	10.92	1,089	-0.12(-1.08%)
Sep 22, 2014	10.97	11.05	10.93	11.04	11,606	-0.04(-0.34%)
Sep 19, 2014	11.07	11.15	11.07	11.08	4,777	+0.12(+1.09%)
Sep 18, 2014	10.96	10.96	10.96	10.96	159	-0.08(-0.74%)
Sep 17, 2014	10.89	11.04	10.89	11.04	1,992	+0.13(+1.15%)
Sep 15, 2014	10.91	10.91	10.91	10.91	159	-0.08(-0.74%)
Sep 12, 2014	11.23	11.23	10.94	10.99	3,981	-0.40(-3.47%)
Sep 10, 2014	11.30	11.39	11.39	11.39	5,892	-0.07(-0.60%)
Sep 09, 2014	11.51	11.51	11.39	11.46	3,121	-0.13(-1.08%)
Sep 08, 2014	11.65	11.65	11.53	11.59	480	-0.13(-1.07%)
Sep 05, 2014	11.58	11.71	11.58	11.71	7,180	+0.15(+1.30%)
Sep 04, 2014	11.58	11.58	11.58	11.56	5,529	-0.02(-0.16%)
Sep 03, 2014	11.49	11.58	11.49	11.58	4,318	+0.16(+1.43%)
Sep 02, 2014	11.35	11.43	11.31	11.42	2,710	+0.11(+0.94%)
Aug 29, 2014	11.31	11.31	11.31	11.31	159	+0.07(+0.62%)
Aug 28, 2014	11.24	11.24	11.24	11.24	461	-0.02(-0.17%)
Aug 27, 2014	11.27	11.27	11.24	11.26	1,286	+0.03(+0.28%)
Aug 26, 2014	11.24	11.28	11.23	11.23	859	-0.05(-0.45%)
Aug 25, 2014	11.34	11.34	11.28	11.28	1,759	-0.16(-1.37%)
Aug 22, 2014	11.43	11.43	11.43	11.43	79	+0.00(+0.00%)
Aug 21, 2014	11.28	11.37	11.28	11.43	2,235	+0.09(+0.83%)
Aug 20, 2014	11.33	11.33	11.33	11.34	1,506	+0.03(+0.22%)
Aug 19, 2014	11.37	11.37	11.32	11.32	3,662	+0.04(+0.39%)
Aug 18, 2014	11.28	11.37	11.23	11.27	4,807	+0.04(+0.33%)
Aug 15, 2014	11.31	11.31	11.23	11.23	334	+0.00(+0.01%)
Aug 14, 2014	11.18	11.23	11.16	11.23	2,189	+0.01(+0.05%)
Aug 12, 2014	11.26	11.23	11.23	11.23	14,810	+0.21(+1.88%)
Aug 11, 2014	10.89	11.06	10.89	11.02	3,664	+0.14(+1.33%)
Aug 08, 2014	10.88	10.89	10.88	10.88	2,406	-0.03(-0.23%)
Aug 07, 2014	10.90	10.90	10.90	10.90	159	-0.04(-0.34%)
Aug 06, 2014	10.84	10.94	10.84	10.94	955	+0.08(+0.69%)
Aug 05, 2014	10.91	11.00	10.86	10.86	6,338	-0.08(-0.69%)
Aug 04, 2014	10.83	10.94	10.83	10.94	2,097	-0.05(-0.45%)
Aug 01, 2014	10.99	10.99	10.99	10.99	1,799	+0.03(+0.29%)
Jul 31, 2014	10.96	10.96	10.96	10.96	159	-0.07(-0.63%)
Jul 30, 2014	11.14	11.16	11.03	11.03	2,229	-0.05(-0.46%)
Jul 29, 2014	11.24	11.24	11.08	11.08	318	+0.03(+0.23%)
Jul 28, 2014	11.05	11.05	11.05	11.05	1	+0.00(+0.00%)
Jul 25, 2014	11.17	11.17	11.05	11.05	1,116	-0.08(-0.73%)
Jul 24, 2014	11.26	11.28	11.13	11.13	1,673	-0.05(-0.45%)
Jul 23, 2014	11.22	11.22	11.16	11.18	3,350	-0.06(-0.56%)
Jul 22, 2014	11.18	11.29	11.18	11.25	3,686	+0.04(+0.39%)
Jul 21, 2014	11.26	11.33	11.20	11.20	1,239	+0.00(+0.00%)
Jul 18, 2014	11.36	11.37	11.18	11.20	2,422	+0.03(+0.23%)
Jul 17, 2014	11.18	11.18	11.18	11.18	82	+0.00(+0.00%)
Jul 16, 2014	11.23	11.26	11.18	11.18	2,070	-0.18(-1.55%)
Jul 15, 2014	11.29	11.36	11.28	11.35	3,602	+0.11(+1.01%)
Jul 14, 2014	11.24	11.24	11.24	11.24	640	+0.12(+1.07%)
Jul 10, 2014	11.03	11.12	11.12	11.12	2,707	-0.07(-0.62%)
Jul 09, 2014	11.16	11.19	11.16	11.19	859	+0.07(+0.62%)
Jul 08, 2014	11.06	11.12	11.06	11.12	812	+0.03(+0.23%)
Jul 07, 2014	11.02	11.10	11.02	11.10	640	+0.04(+0.40%)
Jul 03, 2014	11.06	11.05	11.05	11.05	2,866	-0.17(-1.48%)
Jul 02, 2014	11.15	11.22	11.15	11.22	879	+0.04(+0.36%)
Jul 01, 2014	11.19	11.19	11.17	11.18	979	+0.14(+1.27%)
Jun 30, 2014	11.04	11.04	11.04	11.04	287	+0.00(+0.00%)
Jun 27, 2014	11.04	11.04	11.04	11.04	483	-0.04(-0.39%)
Jun 25, 2014	11.08	11.08	11.08	11.08	0	+0.00(+0.00%)
Jun 24, 2014	11.08	11.08	11.08	11.08	680	-0.04(-0.39%)
Jun 23, 2014	11.20	11.20	11.12	11.12	1,538	+0.02(+0.16%)
Jun 20, 2014	11.05	11.11	11.05	11.10	1,859	-0.01(-0.05%)
Jun 19, 2014	11.04	11.11	11.04	11.11	2,756	+0.09(+0.79%)
Jun 18, 2014	10.85	11.02	10.85	11.02	585	+0.02(+0.23%)
Jun 16, 2014	11.03	11.00	11.00	11.00	4,354	-0.09(-0.78%)
Jun 13, 2014	11.09	11.09	11.09	11.09	562	-0.01(-0.11%)
Jun 12, 2014	11.09	11.10	11.09	11.10	969	-0.08(-0.72%)
Jun 11, 2014	11.26	11.27	11.17	11.18	725	-0.15(-1.37%)
Jun 10, 2014	11.33	11.35	11.33	11.33	11,947	-0.03(-0.27%)
Jun 06, 2014	11.36	11.36	11.36	11.36	266	+0.11(+0.99%)
Jun 05, 2014	11.04	11.31	10.99	11.25	3,616	+0.22(+2.02%)
Jun 04, 2014	10.98	11.03	10.98	11.03	977	-0.04(-0.34%)
Jun 03, 2014	11.07	11.07	11.07	11.07	16	+0.00(+0.00%)
Jun 02, 2014	11.02	11.12	11.02	11.07	3,574	+0.09(+0.85%)
May 30, 2014	10.86	10.99	10.86	10.97	2,525	+0.11(+1.03%)
May 29, 2014	10.89	10.89	10.86	10.86	456	-0.08(-0.74%)
May 28, 2014	10.91	10.94	10.91	10.94	3,548	-0.03(-0.28%)
May 27, 2014	10.89	10.97	10.89	10.97	769	+0.13(+1.20%)
May 23, 2014	10.73	10.84	10.84	10.84	1,935	+0.11(+1.04%)
May 22, 2014	10.79	10.79	10.69	10.73	2,353	-0.09(-0.80%)
May 21, 2014	10.82	10.82	10.82	10.82	762	-0.03(-0.29%)
May 20, 2014	10.85	10.86	10.85	10.85	1,422	-0.07(-0.68%)
May 19, 2014	10.85	10.92	10.85	10.92	2,630	+0.06(+0.57%)
May 15, 2014	10.86	10.86	10.86	10.86	0	-0.09(-0.85%)
May 14, 2014	10.96	10.96	10.96	10.96	1,448	-0.07(-0.67%)
May 13, 2014	11.05	11.05	10.94	11.03	1,582	-0.08(-0.71%)
May 12, 2014	11.11	11.11	11.11	11.11	709	+0.04(+0.33%)
May 09, 2014	10.85	11.07	10.84	11.07	8,535	+0.04(+0.34%)
May 08, 2014	11.04	11.04	11.04	11.04	304	+0.00(+0.00%)
May 07, 2014	10.94	11.04	10.94	11.04	1,300	+0.28(+2.59%)
May 06, 2014	10.73	10.88	10.73	10.76	17,877	-0.04(-0.36%)
May 05, 2014	10.80	10.80	10.80	10.80	435	-0.05(-0.50%)
May 02, 2014	10.84	10.85	10.81	10.85	3,445	+0.04(+0.34%)
May 01, 2014	10.85	10.85	10.73	10.81	5,524	-0.06(-0.57%)
Apr 30, 2014	10.86	10.88	10.86	10.87	1,416	+0.02(+0.23%)
Apr 29, 2014	10.97	11.00	10.84	10.85	6,837	-0.03(-0.28%)
Apr 28, 2014	10.85	10.88	10.85	10.88	2,659	+0.05(+0.46%)
Apr 25, 2014	10.81	10.87	10.74	10.83	1,893	-0.03(-0.29%)
Apr 24, 2014	10.87	10.87	10.86	10.86	427	-0.09(-0.79%)
Apr 23, 2014	11.04	11.06	10.95	10.95	3,951	-0.16(-1.46%)
Apr 22, 2014	11.10	11.11	11.10	11.11	1,108	+0.21(+1.97%)
Apr 21, 2014	11.15	11.23	10.85	10.90	5,401	-0.14(-1.26%)
Apr 17, 2014	11.10	11.04	11.04	11.04	1,451	+0.06(+0.51%)
Apr 16, 2014	10.97	11.00	10.97	10.98	1,083	-0.01(-0.11%)
Apr 15, 2014	10.91	10.99	10.91	10.99	2,700	+0.11(+0.97%)
Apr 14, 2014	10.99	11.00	10.86	10.89	10,008	-0.11(-0.96%)
Apr 11, 2014	10.97	10.99	10.96	10.99	967	+0.07(+0.66%)
Apr 10, 2014	10.88	10.92	10.86	10.92	1,048	+0.01(+0.08%)
Apr 09, 2014	11.03	11.03	10.91	10.91	1,504	-0.06(-0.51%)
Apr 08, 2014	10.86	11.00	10.85	10.97	4,882	-0.01(-0.11%)
Apr 07, 2014	10.98	10.98	10.98	10.98	862	-0.03(-0.28%)
Apr 04, 2014	11.01	11.01	11.01	11.01	451	-0.05(-0.45%)
Apr 03, 2014	11.04	11.10	10.97	11.06	4,032	+0.05(+0.42%)
Apr 02, 2014	10.89	11.02	10.89	11.01	8,297	+0.13(+1.18%)
Apr 01, 2014	10.79	10.89	10.78	10.89	1,471	+0.03(+0.24%)
Mar 31, 2014	10.82	10.89	10.75	10.86	1,752	+0.07(+0.61%)
Mar 28, 2014	10.88	10.90	10.68	10.79	3,642	-0.02(-0.23%)
Mar 27, 2014	10.81	10.82	10.81	10.82	1,638	-0.02(-0.23%)
Mar 26, 2014	10.68	10.84	10.68	10.84	1,218	+0.09(+0.80%)
Mar 25, 2014	10.73	10.76	10.73	10.76	862	+0.01(+0.11%)
Mar 24, 2014	10.79	10.81	10.74	10.74	1,484	-0.09(-0.85%)
Mar 21, 2014	10.75	10.84	10.75	10.84	3,454	+0.18(+1.72%)
Mar 20, 2014	10.65	10.65	10.65	10.65	318	-0.03(-0.29%)
Mar 19, 2014	10.78	10.78	10.68	10.68	1,870	-0.05(-0.46%)
Mar 18, 2014	10.73	10.73	10.73	10.73	14	+0.00(+0.00%)
Mar 17, 2014	10.70	10.74	10.70	10.73	1,056	+0.04(+0.34%)
Mar 14, 2014	10.70	10.73	10.70	10.70	1,316	-0.06(-0.51%)
Mar 13, 2014	10.82	10.83	10.62	10.75	3,722	+0.00(+0.00%)
Mar 12, 2014	10.73	10.78	10.73	10.75	991	+0.05(+0.46%)
Mar 11, 2014	10.62	10.70	10.62	10.70	329	+0.15(+1.39%)
Mar 10, 2014	10.65	10.74	10.55	10.55	1,842	-0.19(-1.77%)
Mar 07, 2014	10.75	10.82	10.68	10.74	1,331	-0.01(-0.11%)
Mar 06, 2014	10.81	10.81	10.75	10.76	816	-0.07(-0.68%)
Mar 05, 2014	10.89	10.89	10.76	10.83	2,110	+0.07(+0.68%)
Mar 04, 2014	10.46	10.76	10.46	10.76	3,026	+0.36(+3.41%)
Mar 03, 2014	10.20	10.41	10.10	10.40	17,295	+0.07(+0.67%)
Feb 28, 2014	10.33	10.33	10.32	10.33	1,029	+0.21(+2.09%)
Feb 27, 2014	10.21	10.31	10.12	10.12	1,143	-0.12(-1.20%)
Feb 26, 2014	10.14	10.24	10.14	10.24	490	+0.16(+1.58%)
Feb 25, 2014	10.05	10.08	10.05	10.08	1,182	-0.13(-1.26%)
Feb 24, 2014	10.19	10.21	10.19	10.21	2,038	+0.08(+0.79%)
Feb 21, 2014	10.13	10.13	10.13	10.13	163	+0.13(+1.35%)
Feb 20, 2014	9.875	9.998	9.875	9.998	4,736	-0.07(-0.73%)
Feb 19, 2014	10.07	10.08	10.07	10.07	1,337	+0.10(+1.04%)
Feb 18, 2014	9.967	9.967	9.967	9.967	254	+0.06(+0.62%)
Feb 14, 2014	9.906	9.906	9.906	9.906	163	+0.01(+0.06%)
Feb 13, 2014	9.900	9.900	9.900	9.900	57	+0.00(+0.00%)
Feb 12, 2014	10.01	10.01	9.900	9.900	980	+0.04(+0.43%)
Feb 11, 2014	9.796	9.943	9.783	9.857	5,197	+0.14(+1.45%)
Feb 10, 2014	9.796	9.796	9.716	9.716	1,342	-0.08(-0.81%)
Feb 07, 2014	9.649	9.796	9.649	9.796	2,605	+0.04(+0.44%)
Feb 06, 2014	9.612	9.753	9.577	9.753	4,395	+0.12(+1.21%)
Feb 05, 2014	9.704	9.710	9.630	9.637	736	-0.16(-1.62%)
Feb 04, 2014	9.656	9.796	9.656	9.796	4,272	+0.22(+2.30%)
Feb 03, 2014	9.796	9.796	9.575	9.575	7,265	-0.10(-1.02%)
Jan 31, 2014	9.630	9.783	9.630	9.674	1,816	+0.01(+0.07%)
Jan 30, 2014	9.643	9.667	9.643	9.667	331	+0.13(+1.41%)
Jan 29, 2014	9.692	9.692	9.532	9.532	13,431	-0.20(-2.01%)
Jan 28, 2014	9.502	9.728	9.490	9.728	5,192	+0.15(+1.58%)
Jan 27, 2014	9.581	9.588	9.545	9.577	2,427	-0.07(-0.68%)
Jan 24, 2014	9.624	9.665	9.520	9.643	8,248	+0.01(+0.13%)
Jan 23, 2014	9.643	9.643	9.612	9.630	1,311	-0.11(-1.13%)
Jan 22, 2014	9.784	9.796	9.692	9.741	3,892	-0.06(-0.56%)
Jan 21, 2014	9.826	9.930	9.762	9.796	4,070	+0.03(+0.32%)
Jan 17, 2014	9.826	9.765	9.765	9.765	3,920	+0.06(+0.63%)
Jan 16, 2014	9.826	9.826	9.704	9.704	3,278	+0.00(+0.00%)
Jan 15, 2014	9.704	9.704	9.704	9.704	240	+0.00(+0.00%)
Jan 14, 2014	9.612	9.704	9.612	9.704	4,766	+0.12(+1.23%)
Jan 13, 2014	9.624	9.643	9.496	9.586	7,199	+0.10(+1.01%)
Jan 10, 2014	9.526	9.526	9.490	9.490	1,162	+0.06(+0.69%)
Jan 09, 2014	9.490	9.619	9.379	9.425	4,648	-0.12(-1.26%)
Jan 08, 2014	9.673	9.673	9.526	9.545	1,376	-0.05(-0.51%)
Jan 07, 2014	9.594	9.594	9.594	9.594	398	-0.05(-0.53%)
Jan 06, 2014	9.645	9.645	9.645	9.645	934	+0.02(+0.22%)
Jan 03, 2014	9.423	9.643	9.423	9.624	6,232	+0.07(+0.77%)

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.