Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	11.19	11.20	11.12	11.12	5,135	-0.03(-0.31%)
Apr 29, 2015	11.15	11.16	10.73	11.16	503	-0.05(-0.40%)
Apr 28, 2015	10.92	11.23	10.92	11.20	35,495	+0.09(+0.79%)
Apr 27, 2015	11.18	11.23	11.00	11.12	2,139	-0.12(-1.06%)
Apr 24, 2015	10.75	11.23	10.75	11.23	4,538	-0.01(-0.07%)
Apr 23, 2015	10.99	11.28	10.38	11.24	6,297	-0.04(-0.35%)
Apr 22, 2015	11.28	11.28	11.28	11.28	125	+0.02(+0.14%)
Apr 21, 2015	11.27	11.27	11.27	11.27	125	-0.13(-1.18%)
Apr 17, 2015	11.40	11.40	11.40	11.40	125	+0.08(+0.70%)
Apr 16, 2015	11.32	11.32	11.32	11.32	629	+0.01(+0.07%)
Apr 15, 2015	11.40	11.52	11.24	11.31	31,015	-0.07(-0.63%)
Apr 14, 2015	11.51	11.52	11.29	11.39	15,237	+0.05(+0.42%)
Apr 13, 2015	11.39	11.39	11.34	11.34	2,138	-0.03(-0.28%)
Apr 10, 2015	11.39	11.54	11.37	11.37	6,168	-0.06(-0.56%)
Apr 09, 2015	11.54	11.54	11.37	11.43	18,687	-0.18(-1.57%)
Apr 08, 2015	11.62	11.62	11.62	11.62	17,621	-0.02(-0.21%)
Apr 07, 2015	11.53	11.75	11.52	11.64	9,439	-0.12(-1.01%)
Apr 06, 2015	11.53	11.76	11.53	11.76	566	+0.00(+0.00%)
Apr 02, 2015	11.76	11.76	11.76	11.76	125	-0.04(-0.34%)
Apr 01, 2015	11.55	11.80	11.55	11.80	943	+0.01(+0.07%)
Mar 31, 2015	11.57	11.79	11.52	11.79	9,777	+0.00(+0.00%)
Mar 30, 2015	11.75	11.79	11.32	11.79	2,414	-0.01(-0.07%)
Mar 26, 2015	11.58	11.80	11.80	11.80	62	-0.11(-0.93%)
Mar 25, 2015	11.52	11.91	11.50	11.91	5,482	+0.13(+1.08%)
Mar 24, 2015	11.60	11.84	11.52	11.78	5,745	-0.06(-0.47%)
Mar 23, 2015	12.00	12.00	11.45	11.84	3,237	-0.12(-1.00%)
Mar 20, 2015	11.28	11.96	11.28	11.96	37,752	+0.50(+4.37%)
Mar 19, 2015	11.70	11.70	11.44	11.46	2,139	-0.33(-2.83%)
Mar 18, 2015	11.94	11.94	11.46	11.79	3,020	-0.09(-0.74%)
Mar 17, 2015	11.52	11.92	11.52	11.88	44,912	-0.08(-0.66%)
Mar 16, 2015	11.96	11.96	11.96	11.96	127	+0.08(+0.67%)
Mar 13, 2015	11.96	11.96	11.57	11.88	2,152	+0.08(+0.67%)
Mar 12, 2015	11.95	12.27	11.76	11.80	1,638	-0.32(-2.62%)
Mar 11, 2015	12.12	12.12	12.12	12.12	251	+0.00(+0.00%)
Mar 09, 2015	11.85	12.12	12.12	12.12	2,013	+0.20(+1.67%)
Mar 06, 2015	11.56	11.92	11.56	11.92	3,524	+0.00(+0.00%)
Mar 05, 2015	12.16	12.16	11.67	11.92	2,894	+0.00(+0.00%)
Mar 04, 2015	11.28	11.97	11.28	11.92	20,557	+0.01(+0.07%)
Mar 03, 2015	11.72	11.92	11.56	11.91	6,167	+0.01(+0.07%)
Mar 02, 2015	11.48	11.90	11.48	11.90	629	-0.02(-0.13%)
Feb 27, 2015	11.92	11.92	11.92	11.92	251	+0.01(+0.07%)
Feb 26, 2015	11.68	11.92	11.68	11.91	3,190	+0.00(+0.00%)
Feb 25, 2015	11.70	11.91	11.70	11.91	6,854	+0.07(+0.60%)
Feb 24, 2015	11.81	11.87	11.55	11.84	12,838	-0.03(-0.27%)
Feb 23, 2015	11.40	11.87	11.40	11.87	13,215	+0.00(+0.00%)
Feb 20, 2015	11.52	11.87	11.35	11.87	2,454	+0.03(+0.27%)
Feb 19, 2015	11.56	11.84	11.56	11.84	9,188	+0.04(+0.34%)
Feb 18, 2015	11.54	11.80	11.54	11.80	16,125	+0.03(+0.27%)
Feb 17, 2015	11.57	11.77	11.52	11.77	3,146	+0.00(+0.00%)
Feb 13, 2015	11.53	11.77	11.77	11.77	17,747	+0.08(+0.68%)
Feb 12, 2015	11.62	11.69	11.56	11.69	10,378	+0.05(+0.41%)
Feb 11, 2015	11.61	11.64	11.52	11.64	4,153	-0.04(-0.34%)
Feb 10, 2015	11.57	11.68	11.57	11.68	954	-0.01(-0.07%)
Feb 09, 2015	11.54	11.71	11.54	11.69	1,977	+0.01(+0.07%)
Feb 06, 2015	11.66	11.68	11.66	11.68	251	+0.00(+0.00%)
Feb 05, 2015	11.57	11.74	11.54	11.68	3,228	-0.04(-0.34%)
Feb 03, 2015	11.66	11.72	11.72	11.72	1,006	-0.04(-0.34%)
Feb 02, 2015	11.76	11.76	11.76	11.76	629	-0.04(-0.34%)
Jan 30, 2015	11.61	11.80	11.53	11.80	8,679	+0.11(+0.95%)
Jan 29, 2015	11.78	11.78	11.52	11.69	255,225	+0.16(+1.38%)
Jan 28, 2015	11.76	11.83	11.52	11.53	9,505	-0.29(-2.42%)
Jan 27, 2015	11.85	11.85	11.52	11.81	1,887	-0.06(-0.50%)
Jan 26, 2015	11.87	11.87	11.87	11.87	314	+0.00(+0.01%)
Jan 23, 2015	11.28	11.87	11.28	11.87	503	+0.01(+0.08%)
Jan 22, 2015	11.86	11.86	11.86	11.86	251	+0.00(+0.00%)
Jan 21, 2015	11.52	11.91	11.52	11.86	10,591	-0.06(-0.47%)
Jan 16, 2015	12.01	11.92	11.92	11.92	1,510	+0.04(+0.34%)
Jan 15, 2015	11.68	11.88	11.52	11.88	36,752	-0.19(-1.58%)
Jan 14, 2015	12.09	12.09	12.07	12.07	755	-0.01(-0.07%)
Jan 13, 2015	12.27	12.28	11.58	12.08	2,643	-0.02(-0.13%)
Jan 12, 2015	12.09	12.12	11.81	12.09	2,039	-0.02(-0.13%)
Jan 09, 2015	12.08	12.12	11.52	12.11	12,838	+0.03(+0.26%)
Jan 08, 2015	11.77	12.08	11.72	12.08	10,377	+0.08(+0.66%)
Jan 07, 2015	11.75	12.00	11.75	12.00	6,041	-0.02(-0.20%)
Jan 06, 2015	12.08	12.08	11.68	12.02	14,726	+0.21(+1.75%)
Jan 05, 2015	12.28	12.28	11.52	11.81	8,936	-0.49(-4.00%)
Dec 31, 2014	11.84	12.31	12.31	12.31	9,817	+0.39(+3.27%)
Dec 30, 2014	11.93	12.04	11.92	11.92	23,914	-0.15(-1.25%)
Dec 29, 2014	11.31	12.07	11.28	12.07	13,351	+0.31(+2.63%)
Dec 26, 2014	11.31	11.76	11.31	11.76	3,209	+0.29(+2.56%)
Dec 23, 2014	11.62	11.46	11.46	11.46	3,524	-0.57(-4.75%)
Dec 22, 2014	11.92	12.04	11.84	12.04	55,855	-0.06(-0.46%)
Dec 19, 2014	11.30	12.12	11.30	12.09	56,903	+0.12(+0.99%)
Dec 18, 2014	12.00	12.00	11.52	11.97	15,909	+0.06(+0.47%)
Dec 17, 2014	12.11	12.28	11.92	11.92	22,567	-0.13(-1.06%)
Dec 16, 2014	12.08	12.27	11.93	12.04	4,010	-0.27(-2.19%)
Dec 15, 2014	12.31	12.41	11.92	12.31	107,426	-0.06(-0.51%)
Dec 12, 2014	12.24	12.39	12.09	12.38	31,476	+0.06(+0.52%)
Dec 11, 2014	12.31	12.51	12.00	12.31	185,497	+0.00(+0.00%)
Dec 10, 2014	12.12	12.43	11.20	12.31	25,803	+0.20(+1.64%)
Dec 09, 2014	12.39	12.39	11.81	12.12	8,274	-0.12(-0.97%)
Dec 08, 2014	12.30	12.39	12.19	12.24	3,753	-0.17(-1.34%)
Dec 05, 2014	12.30	12.43	12.30	12.40	2,163	+0.05(+0.39%)
Dec 04, 2014	12.50	12.50	12.35	12.35	503	-0.10(-0.83%)
Dec 03, 2014	12.52	12.52	12.31	12.46	20,767	-0.06(-0.51%)
Dec 02, 2014	12.55	12.58	12.51	12.52	8,193	-0.19(-1.50%)
Nov 28, 2014	12.59	12.71	12.71	12.71	5	+0.00(+0.00%)
Nov 26, 2014	12.62	12.71	12.71	12.71	3,901	+0.04(+0.31%)
Nov 25, 2014	12.53	12.98	12.36	12.67	14,521	+0.08(+0.63%)
Nov 24, 2014	12.24	12.59	12.24	12.59	16,740	+0.40(+3.26%)
Nov 21, 2014	12.12	12.32	11.93	12.20	17,621	+0.08(+0.66%)
Nov 20, 2014	12.01	12.12	11.90	12.12	12,439	+0.10(+0.86%)
Nov 19, 2014	12.03	12.33	11.81	12.01	13,286	-0.21(-1.75%)
Nov 18, 2014	12.01	12.24	11.83	12.23	20,453	+0.12(+0.98%)
Nov 17, 2014	12.06	12.11	11.92	12.11	6,811	-0.10(-0.85%)
Nov 14, 2014	11.92	12.21	11.92	12.21	3,432	-0.10(-0.84%)
Nov 13, 2014	12.05	12.31	12.05	12.31	2,586	+0.08(+0.65%)
Nov 12, 2014	11.89	12.31	11.72	12.24	5,961	+0.16(+1.32%)
Nov 11, 2014	12.06	12.08	11.62	12.08	20,623	+0.15(+1.27%)
Nov 10, 2014	11.97	12.09	11.92	11.93	7,738	+0.01(+0.07%)
Nov 07, 2014	12.02	12.02	11.92	11.92	5,959	-0.29(-2.41%)
Nov 06, 2014	12.20	12.21	12.04	12.21	5,538	+0.17(+1.38%)
Nov 05, 2014	12.21	12.37	12.04	12.04	11,590	+0.01(+0.07%)
Nov 04, 2014	12.04	12.31	12.04	12.04	31,844	+0.03(+0.26%)
Nov 03, 2014	11.96	12.12	11.96	12.00	35,968	-0.07(-0.59%)
Oct 31, 2014	12.12	12.58	12.07	12.08	3,964	-0.04(-0.33%)
Oct 30, 2014	12.15	12.66	11.93	12.12	3,914	-0.20(-1.61%)
Oct 29, 2014	12.31	12.31	12.31	12.31	217	+0.34(+2.85%)
Oct 28, 2014	11.93	12.09	11.75	11.97	95,897	+0.06(+0.53%)
Oct 27, 2014	11.91	11.91	11.53	11.91	85,840	+0.00(+0.00%)
Oct 24, 2014	12.48	12.49	11.76	11.91	273,758	-0.56(-4.52%)
Oct 23, 2014	12.51	12.69	12.04	12.47	3,775	+0.22(+1.82%)
Oct 22, 2014	12.12	12.41	11.31	12.25	3,024	+0.02(+0.19%)
Oct 21, 2014	12.29	12.39	11.95	12.23	9,324	-0.02(-0.19%)
Oct 20, 2014	12.51	12.51	12.04	12.25	18,502	+0.06(+0.52%)
Oct 17, 2014	12.39	12.39	11.96	12.19	4,468	+0.28(+2.33%)
Oct 16, 2014	11.77	12.55	11.76	11.91	13,442	+0.00(+0.00%)
Oct 15, 2014	11.93	12.18	11.52	11.91	13,813	-0.24(-1.96%)
Oct 14, 2014	12.31	12.31	11.93	12.15	23,411	-0.17(-1.35%)
Oct 13, 2014	12.55	12.62	12.12	12.31	6,796	-0.10(-0.77%)
Oct 10, 2014	12.69	12.69	11.95	12.41	17,117	-0.14(-1.08%)
Oct 09, 2014	12.70	12.70	12.40	12.55	7,300	-0.13(-1.00%)
Oct 08, 2014	12.59	12.67	12.43	12.67	1,636	-0.08(-0.62%)
Oct 07, 2014	12.59	12.75	12.48	12.75	2,580	+0.07(+0.56%)
Oct 06, 2014	12.70	12.70	12.58	12.68	3,524	+0.04(+0.35%)
Oct 03, 2014	12.56	12.66	12.55	12.64	2,265	+0.04(+0.28%)
Oct 02, 2014	12.70	12.70	12.47	12.60	8,295	-0.03(-0.25%)
Oct 01, 2014	12.59	12.70	12.52	12.63	1,872	+0.01(+0.06%)
Sep 30, 2014	12.70	12.70	12.59	12.62	40,113	-0.06(-0.50%)
Sep 29, 2014	12.67	12.69	12.62	12.69	943	-0.01(-0.06%)
Sep 26, 2014	12.70	12.75	12.47	12.70	2,349	+0.02(+0.19%)
Sep 25, 2014	12.59	12.70	12.46	12.67	1,342	-0.02(-0.19%)
Sep 24, 2014	12.70	12.70	12.42	12.70	1,510	+0.01(+0.06%)
Sep 23, 2014	12.70	12.70	12.31	12.69	51,730	-0.02(-0.13%)
Sep 22, 2014	12.66	12.71	12.63	12.70	2,067	-0.02(-0.13%)
Sep 19, 2014	12.71	12.72	12.71	12.72	251	+0.03(+0.25%)
Sep 18, 2014	12.62	12.70	12.51	12.69	3,959	+0.03(+0.25%)
Sep 17, 2014	12.70	12.71	12.39	12.66	2,769	-0.04(-0.31%)
Sep 16, 2014	12.70	12.70	12.40	12.70	2,139	-0.01(-0.06%)
Sep 15, 2014	12.70	12.70	12.70	12.70	125	+0.01(+0.06%)
Sep 12, 2014	12.71	12.71	12.52	12.70	5,223	+0.06(+0.44%)
Sep 11, 2014	12.61	12.86	12.61	12.64	15,450	-0.19(-1.49%)
Sep 10, 2014	13.11	13.11	12.72	12.83	3,234	-0.04(-0.31%)
Sep 09, 2014	12.86	12.97	12.81	12.87	24,176	-0.13(-0.98%)
Sep 08, 2014	12.89	13.00	12.71	13.00	7,551	+0.10(+0.80%)
Sep 05, 2014	12.88	13.01	12.81	12.89	279,384	-0.11(-0.85%)
Sep 04, 2014	12.92	13.22	12.77	13.01	156,363	+0.05(+0.37%)
Sep 03, 2014	12.91	13.09	12.66	12.96	38,716	-0.02(-0.12%)
Sep 02, 2014	13.03	13.03	12.97	12.97	503	-0.06(-0.45%)
Aug 29, 2014	13.04	13.03	13.03	13.03	3,020	+0.08(+0.63%)
Aug 28, 2014	13.02	13.11	12.71	12.95	5,575	+0.04(+0.31%)
Aug 27, 2014	13.51	13.51	12.70	12.91	22,102	-0.07(-0.55%)
Aug 26, 2014	13.10	13.31	13.10	12.98	14,280	-0.12(-0.91%)
Aug 25, 2014	13.20	13.27	12.74	13.10	47,572	-0.17(-1.26%)
Aug 22, 2014	12.71	13.27	12.71	13.27	11,831	+0.68(+5.36%)
Aug 21, 2014	12.30	13.07	12.26	12.59	7,565	+0.47(+3.87%)
Aug 20, 2014	11.91	12.53	11.76	12.12	34,144	+0.17(+1.40%)
Aug 19, 2014	11.77	12.07	11.70	11.96	4,279	+0.04(+0.33%)
Aug 18, 2014	12.08	12.08	11.92	11.92	2,901	+0.48(+4.17%)
Aug 15, 2014	11.44	11.44	11.44	11.44	377	+0.00(+0.00%)
Aug 14, 2014	11.52	11.62	11.44	11.44	2,391	+0.04(+0.35%)
Aug 13, 2014	11.01	11.44	11.01	11.40	31,584	+0.36(+3.24%)
Aug 12, 2014	11.12	11.12	10.80	11.04	17,369	-0.23(-2.02%)
Aug 11, 2014	11.12	11.30	11.01	11.27	2,265	+0.08(+0.68%)
Aug 08, 2014	10.84	11.31	10.72	11.19	655,647	+0.40(+3.68%)
Aug 07, 2014	10.91	10.91	10.76	10.80	1,006	+0.06(+0.52%)
Aug 06, 2014	10.65	10.74	10.57	10.74	31,242	+0.10(+0.90%)
Aug 05, 2014	10.69	10.72	10.60	10.65	17,058	+0.04(+0.38%)
Aug 04, 2014	10.43	10.81	10.41	10.61	183,241	-0.01(-0.08%)
Aug 01, 2014	10.79	10.79	10.18	10.61	6,421	-0.03(-0.30%)
Jul 31, 2014	10.73	10.94	10.13	10.65	9,757	-0.20(-1.83%)
Jul 30, 2014	10.86	10.99	10.37	10.84	6,091	-0.04(-0.36%)
Jul 29, 2014	11.07	11.07	10.86	10.88	1,071	+0.04(+0.37%)
Jul 28, 2014	11.03	11.03	10.79	10.84	79,691	-0.13(-1.16%)
Jul 25, 2014	11.05	11.07	10.84	10.97	2,347	+0.05(+0.44%)
Jul 24, 2014	10.91	10.92	10.81	10.92	4,826	+0.02(+0.15%)
Jul 23, 2014	10.92	10.92	10.81	10.91	1,887	-0.02(-0.15%)
Jul 22, 2014	11.04	11.04	10.77	10.92	129,855	+0.00(+0.00%)
Jul 21, 2014	10.88	11.06	10.73	10.92	7,212	-0.14(-1.22%)
Jul 18, 2014	11.00	11.08	10.96	11.06	1,283	+0.14(+1.31%)
Jul 17, 2014	11.02	11.12	10.88	10.92	13,341	-0.20(-1.79%)
Jul 16, 2014	11.12	11.12	10.91	11.12	3,053	+0.03(+0.29%)
Jul 15, 2014	11.12	11.12	11.06	11.08	252,412	-0.03(-0.29%)
Jul 14, 2014	11.12	11.12	11.08	11.12	3,901	+0.00(+0.00%)
Jul 11, 2014	10.88	11.12	10.88	11.12	29,199	+0.08(+0.72%)
Jul 10, 2014	10.91	11.09	10.64	11.04	22,555	-0.06(-0.57%)
Jul 09, 2014	10.94	11.30	10.57	11.10	2,055	+0.01(+0.07%)
Jul 08, 2014	11.21	11.27	10.41	11.09	17,623	-0.25(-2.21%)
Jul 07, 2014	11.20	11.34	11.20	11.34	2,171	+0.03(+0.25%)
Jul 03, 2014	11.31	11.31	11.31	11.31	251	-0.01(-0.07%)
Jul 02, 2014	11.28	11.48	11.28	11.32	10,018	-0.02(-0.21%)
Jul 01, 2014	10.92	11.35	10.75	11.35	24,027	+0.46(+4.23%)
Jun 30, 2014	10.46	10.90	10.46	10.88	10,320	+0.18(+1.71%)
Jun 27, 2014	10.29	10.72	10.29	10.70	21,071	+0.42(+4.10%)
Jun 26, 2014	10.29	10.29	10.25	10.28	10,255	-0.01(-0.08%)
Jun 25, 2014	10.19	10.30	10.15	10.29	15,458	+0.13(+1.25%)
Jun 24, 2014	10.19	10.19	10.15	10.16	11,697	+0.00(+0.00%)
Jun 23, 2014	10.21	10.30	10.14	10.16	5,978	+0.02(+0.23%)
Jun 20, 2014	10.23	10.24	10.10	10.14	11,296	-0.06(-0.55%)
Jun 19, 2014	10.32	10.33	10.08	10.19	10,120	-0.06(-0.54%)
Jun 18, 2014	10.33	10.33	10.22	10.25	755	+0.09(+0.86%)
Jun 17, 2014	10.30	10.30	10.13	10.16	6,456	-0.15(-1.46%)
Jun 16, 2014	10.20	10.33	10.16	10.31	2,328	-0.02(-0.15%)
Jun 13, 2014	10.33	10.33	10.19	10.33	629	+0.02(+0.15%)
Jun 12, 2014	10.26	10.31	10.26	10.31	251	+0.03(+0.31%)
Jun 11, 2014	10.33	10.33	10.17	10.28	1,003	+0.04(+0.39%)
Jun 10, 2014	10.21	10.24	9.931	10.24	9,365	-0.16(-1.50%)
Jun 06, 2014	10.41	10.41	10.34	10.40	4,795	+0.01(+0.08%)
Jun 05, 2014	10.31	10.52	10.31	10.39	6,796	-0.06(-0.56%)
Jun 04, 2014	10.48	10.48	10.39	10.45	5,271	+0.03(+0.30%)
Jun 03, 2014	10.59	10.59	10.33	10.42	8,548	-0.29(-2.67%)
Jun 02, 2014	10.69	10.70	10.55	10.70	3,914	-0.04(-0.37%)
May 30, 2014	10.66	10.78	10.55	10.74	3,388	-0.06(-0.56%)
May 29, 2014	10.84	10.86	10.74	10.80	2,894	-0.02(-0.18%)
May 28, 2014	10.68	10.82	10.61	10.82	6,607	+0.13(+1.26%)
May 27, 2014	10.63	10.73	10.57	10.69	2,076	+0.04(+0.37%)
May 23, 2014	10.59	10.65	10.65	10.65	6,293	+0.18(+1.75%)
May 22, 2014	10.49	10.49	10.46	10.46	3,272	+0.11(+1.07%)
May 21, 2014	10.38	10.49	10.34	10.35	2,806	-0.17(-1.66%)
May 20, 2014	10.12	10.69	10.12	10.53	37,261	-0.08(-0.75%)
May 19, 2014	10.65	10.73	10.56	10.61	23,964	-0.05(-0.45%)
May 16, 2014	10.57	10.70	10.57	10.65	2,894	+0.17(+1.59%)
May 15, 2014	10.49	10.69	10.41	10.49	8,219	-0.21(-2.00%)
May 14, 2014	10.71	10.71	10.54	10.70	3,453	+0.14(+1.28%)
May 13, 2014	10.88	10.93	10.51	10.57	28,619	-0.23(-2.13%)
May 12, 2014	10.81	10.81	10.79	10.80	1,504	-0.03(-0.29%)
May 09, 2014	10.77	10.83	10.69	10.83	1,239	+0.10(+0.96%)
May 08, 2014	10.89	10.91	10.70	10.73	32,127	-0.03(-0.30%)
May 07, 2014	10.82	10.88	10.54	10.76	8,200	-0.16(-1.46%)
May 06, 2014	10.88	10.96	10.77	10.92	257,993	-0.05(-0.44%)
May 05, 2014	10.82	11.04	10.82	10.96	5,671	-0.07(-0.65%)
May 02, 2014	10.96	11.12	10.94	11.04	2,517	-0.08(-0.71%)

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.