Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	14.95	15.18	14.63	14.96	1,666	+0.01(+0.06%)
Aug 28, 2015	15.03	15.03	14.95	14.95	2,066	-0.14(-0.96%)
Aug 27, 2015	15.06	15.10	14.95	15.10	1,395	+0.24(+1.62%)
Aug 26, 2015	14.82	15.13	14.53	14.85	2,206	-0.02(-0.13%)
Aug 25, 2015	14.56	15.11	14.48	14.87	6,438	+0.41(+2.80%)
Aug 24, 2015	14.94	14.94	14.06	14.47	13,097	-0.34(-2.28%)
Aug 21, 2015	14.81	14.82	14.80	14.81	2,356	+0.00(+0.00%)
Aug 20, 2015	15.05	15.06	14.76	14.81	11,765	-0.32(-2.14%)
Aug 19, 2015	14.94	15.22	14.82	15.13	3,993	+0.23(+1.52%)
Aug 18, 2015	14.95	15.51	14.90	14.90	2,022	-0.13(-0.90%)
Aug 17, 2015	15.34	15.50	14.47	15.04	34,596	-0.48(-3.11%)
Aug 14, 2015	15.43	15.52	15.43	15.52	10,295	-0.05(-0.31%)
Aug 13, 2015	15.60	15.60	15.43	15.57	2,474	-0.11(-0.68%)
Aug 12, 2015	15.74	15.74	15.33	15.67	5,676	-0.38(-2.34%)
Aug 11, 2015	15.61	16.32	15.61	16.05	2,527	+0.60(+3.87%)
Aug 10, 2015	15.43	15.53	15.34	15.45	7,950	+0.19(+1.26%)
Aug 07, 2015	15.91	15.91	14.53	15.26	7,825	+0.19(+1.28%)
Aug 06, 2015	15.07	15.07	15.07	15.07	344	-0.33(-2.13%)
Aug 05, 2015	16.39	16.40	15.39	15.39	8,100	-0.03(-0.19%)
Aug 04, 2015	15.82	15.82	15.36	15.42	6,589	-0.40(-2.50%)
Aug 03, 2015	15.89	16.51	15.46	15.82	26,949	+0.38(+2.44%)
Jul 31, 2015	15.31	15.54	14.56	15.44	22,496	+0.11(+0.69%)
Jul 30, 2015	16.40	16.40	15.34	15.34	3,330	-0.86(-5.30%)
Jul 29, 2015	16.40	16.40	16.19	16.19	9,242	-0.03(-0.18%)
Jul 28, 2015	16.40	16.40	16.01	16.22	6,769	-0.17(-1.06%)
Jul 27, 2015	15.08	16.82	15.00	16.40	23,445	+1.54(+10.39%)
Jul 24, 2015	14.56	14.94	14.56	14.85	2,423	-0.56(-3.63%)
Jul 23, 2015	14.47	15.62	14.47	15.41	1,687	-0.20(-1.30%)
Jul 22, 2015	14.85	15.66	14.47	15.62	9,450	+1.04(+7.15%)
Jul 21, 2015	14.57	14.57	14.57	14.57	156	+0.15(+1.07%)
Jul 15, 2015	14.85	14.42	14.42	14.42	114	-0.03(-0.20%)
Jul 14, 2015	13.94	14.47	13.94	14.45	2,861	+0.03(+0.20%)
Jul 13, 2015	15.33	15.33	13.39	14.42	10,400	-1.24(-7.94%)
Jul 10, 2015	15.44	15.66	15.44	15.66	269	-0.11(-0.67%)
Jul 09, 2015	15.38	15.77	15.38	15.77	3,155	+0.42(+2.77%)
Jul 08, 2015	15.34	15.40	15.34	15.35	1,079	+0.09(+0.57%)
Jul 07, 2015	14.55	15.85	14.55	15.26	2,850	+0.06(+0.38%)
Jul 06, 2015	15.43	15.85	15.20	15.20	1,196	-0.69(-4.37%)
Jul 02, 2015	15.91	15.90	15.90	15.90	2,695	+0.70(+4.63%)
Jul 01, 2015	16.54	16.54	14.96	15.19	3,999	-0.80(-5.01%)
Jun 30, 2015	16.59	16.59	14.72	15.99	7,258	-0.60(-3.61%)
Jun 29, 2015	16.88	16.88	16.18	16.59	3,079	+0.34(+2.08%)
Jun 26, 2015	16.19	16.42	16.16	16.25	11,038	+0.05(+0.30%)
Jun 25, 2015	16.83	16.88	16.19	16.20	4,227	-0.10(-0.59%)
Jun 24, 2015	16.87	16.87	16.21	16.30	8,343	-0.19(-1.17%)
Jun 23, 2015	16.49	16.72	16.49	16.49	1,229	-0.20(-1.21%)
Jun 22, 2015	16.14	16.83	16.14	16.70	6,752	+0.66(+4.09%)
Jun 19, 2015	17.09	17.44	16.04	16.04	33,413	-1.06(-6.20%)
Jun 18, 2015	16.88	17.75	16.59	17.10	11,086	+0.27(+1.60%)
Jun 17, 2015	16.59	16.87	16.59	16.83	23,382	+0.34(+2.05%)
Jun 16, 2015	15.64	16.87	15.00	16.49	19,355	+0.11(+0.65%)
Jun 15, 2015	14.28	16.39	14.27	16.39	15,061	+2.18(+15.34%)
Jun 12, 2015	14.45	14.47	13.75	14.21	6,437	-0.26(-1.80%)
Jun 11, 2015	14.33	15.34	14.29	14.47	10,105	+0.00(+0.00%)
Jun 10, 2015	14.46	14.47	14.34	14.47	4,627	+0.01(+0.07%)
Jun 09, 2015	14.18	14.46	14.04	14.46	2,919	+0.42(+3.02%)
Jun 08, 2015	13.99	14.03	13.96	14.03	3,173	+0.26(+1.89%)
Jun 04, 2015	13.77	13.77	13.77	13.77	207	+0.00(+0.00%)
Jun 03, 2015	13.77	13.77	13.77	13.77	103	-0.21(-1.52%)
Jun 02, 2015	13.98	13.99	13.98	13.99	3,956	+0.14(+1.04%)
Jun 01, 2015	13.99	13.99	13.84	13.84	5,439	-0.13(-0.97%)
May 29, 2015	13.79	13.99	13.79	13.98	4,673	+0.23(+1.68%)
May 28, 2015	13.74	13.74	13.60	13.74	15,968	+0.20(+1.50%)
May 27, 2015	13.74	13.74	13.54	13.54	6,324	+0.04(+0.29%)
May 26, 2015	13.49	13.50	13.47	13.50	10,105	+0.00(+0.01%)
May 22, 2015	13.41	13.50	13.50	13.50	3,628	+0.10(+0.71%)
May 21, 2015	13.41	13.41	13.41	13.41	103	+0.06(+0.43%)
May 20, 2015	13.36	13.36	13.35	13.35	331	-0.15(-1.14%)
May 19, 2015	13.50	13.50	13.50	13.50	1,258	-0.24(-1.75%)
May 18, 2015	13.31	13.74	13.31	13.74	7,251	+0.24(+1.79%)
May 15, 2015	13.22	13.50	13.22	13.50	1,452	+0.12(+0.86%)
May 14, 2015	13.41	13.50	13.39	13.39	2,515	-0.01(-0.07%)
May 13, 2015	13.20	13.40	13.20	13.40	229	+0.19(+1.46%)
May 12, 2015	13.20	13.20	13.20	13.20	103	-0.20(-1.51%)
May 11, 2015	13.41	13.41	13.41	13.41	103	-0.10(-0.71%)
May 08, 2015	13.41	13.50	13.41	13.50	1,554	+0.00(+0.00%)
May 07, 2015	13.50	13.50	13.36	13.50	6,812	+0.00(+0.00%)
May 06, 2015	13.28	13.50	13.28	13.50	829	+0.06(+0.43%)
May 05, 2015	13.60	13.60	13.43	13.45	1,651	-0.15(-1.14%)
May 04, 2015	13.60	13.60	13.46	13.60	2,439	+0.10(+0.71%)
May 01, 2015	13.60	13.60	13.45	13.50	5,463	-0.09(-0.64%)
Apr 30, 2015	13.57	13.60	13.55	13.59	7,581	+0.02(+0.14%)
Apr 29, 2015	13.57	13.57	13.57	13.57	1,347	+0.02(+0.14%)
Apr 28, 2015	13.41	13.65	13.41	13.55	15,052	+0.16(+1.22%)
Apr 27, 2015	12.96	13.39	12.96	13.39	5,865	+0.08(+0.58%)
Apr 24, 2015	12.95	13.31	12.81	13.31	32,275	+0.53(+4.15%)
Apr 23, 2015	12.55	12.78	12.55	12.78	233	-0.05(-0.38%)
Apr 22, 2015	12.96	12.97	12.83	12.83	4,715	-0.13(-1.04%)
Apr 21, 2015	12.97	12.97	12.78	12.96	3,343	+0.20(+1.59%)
Apr 20, 2015	12.60	12.76	12.60	12.76	207	-0.17(-1.34%)
Apr 17, 2015	12.78	12.93	12.68	12.93	1,397	+0.06(+0.48%)
Apr 16, 2015	12.90	12.93	12.78	12.87	4,792	-0.05(-0.41%)
Apr 15, 2015	12.65	12.92	12.60	12.92	5,478	+0.15(+1.17%)
Apr 14, 2015	12.63	12.82	12.54	12.78	4,432	+0.22(+1.73%)
Apr 13, 2015	12.88	12.88	12.49	12.56	13,044	-0.38(-2.94%)
Apr 10, 2015	12.75	12.94	12.54	12.94	3,940	-0.00(-0.03%)
Apr 09, 2015	12.95	12.98	12.73	12.94	5,286	+0.26(+2.04%)
Apr 08, 2015	12.68	12.73	12.68	12.68	4,793	-0.11(-0.83%)
Apr 07, 2015	12.68	13.02	12.64	12.79	16,918	-0.23(-1.77%)
Apr 02, 2015	12.68	13.02	13.02	13.02	1,658	+0.20(+1.57%)
Mar 31, 2015	12.64	12.82	12.82	12.82	829	+0.28(+2.23%)
Mar 30, 2015	12.54	12.54	12.54	12.54	627	-0.01(-0.08%)
Mar 27, 2015	12.55	12.55	12.55	12.55	103	+0.01(+0.08%)
Mar 26, 2015	12.54	12.54	12.54	12.54	103	-0.21(-1.66%)
Mar 25, 2015	12.73	12.75	12.73	12.75	374	+0.16(+1.30%)
Mar 24, 2015	12.72	13.02	12.59	12.59	7,608	+0.03(+0.23%)
Mar 23, 2015	12.56	12.56	12.56	12.56	439	-0.46(-3.55%)
Mar 20, 2015	12.97	13.02	12.97	13.02	1,150	+0.05(+0.37%)
Mar 19, 2015	12.94	13.01	12.94	12.97	5,222	+0.03(+0.22%)
Mar 18, 2015	13.02	13.26	12.94	12.94	7,501	-0.08(-0.59%)
Mar 17, 2015	13.25	13.26	13.02	13.02	5,337	-0.24(-1.82%)
Mar 16, 2015	13.27	13.27	13.26	13.26	421	-0.10(-0.72%)
Mar 12, 2015	12.99	13.36	13.36	13.36	39	+0.31(+2.36%)
Mar 11, 2015	13.05	13.05	13.05	13.05	116	-0.41(-3.01%)
Mar 10, 2015	13.46	13.46	13.46	13.46	2,306	-0.05(-0.36%)
Mar 09, 2015	13.50	13.50	13.49	13.50	8,890	+0.01(+0.07%)
Mar 06, 2015	13.51	13.51	13.31	13.49	4,307	+0.09(+0.65%)
Mar 04, 2015	13.44	13.41	13.41	13.41	3,732	+0.14(+1.02%)
Mar 03, 2015	13.41	13.41	13.27	13.27	2,026	+0.01(+0.07%)
Feb 27, 2015	13.26	13.26	13.26	13.26	414	+0.29(+2.22%)
Feb 26, 2015	13.41	13.46	12.97	12.97	1,159	-0.43(-3.23%)
Feb 25, 2015	13.41	13.41	13.41	13.41	808	+0.00(+0.00%)
Feb 24, 2015	13.41	13.41	13.41	13.41	1,190	+0.05(+0.36%)
Feb 20, 2015	13.36	13.36	13.36	13.36	1,451	+0.32(+2.43%)
Feb 19, 2015	13.04	13.04	13.04	13.04	207	-0.36(-2.72%)
Feb 17, 2015	13.41	13.41	13.41	13.41	37	+0.09(+0.65%)
Feb 13, 2015	13.34	13.32	13.32	13.32	1,658	-0.18(-1.36%)
Feb 12, 2015	13.41	13.50	13.41	13.50	6,162	+0.05(+0.37%)
Feb 11, 2015	13.31	13.45	13.30	13.45	1,741	+0.44(+3.38%)
Feb 10, 2015	13.01	13.01	13.01	13.01	222	-0.44(-3.28%)
Feb 09, 2015	13.41	13.46	13.41	13.46	2,902	+0.10(+0.72%)
Feb 06, 2015	13.41	13.41	13.07	13.36	2,621	-0.05(-0.36%)
Feb 05, 2015	13.35	13.41	13.35	13.41	1,788	+0.05(+0.36%)
Feb 04, 2015	13.36	13.36	13.36	13.36	3,628	+0.00(+0.00%)
Feb 02, 2015	13.46	13.36	13.36	13.36	20	+0.19(+1.47%)
Jan 30, 2015	13.31	13.31	13.17	13.17	841	-0.14(-1.09%)
Jan 29, 2015	13.33	13.33	13.31	13.31	2,280	-0.07(-0.50%)
Jan 28, 2015	13.46	13.46	13.38	13.38	1,830	-0.08(-0.57%)
Jan 27, 2015	13.43	13.46	13.42	13.46	10,033	+0.00(+0.00%)
Jan 26, 2015	13.46	13.46	13.46	13.46	762	+0.00(+0.02%)
Jan 23, 2015	13.43	13.45	13.43	13.45	570	+0.29(+2.17%)
Jan 22, 2015	13.50	13.50	13.17	13.17	1,280	-0.24(-1.79%)
Jan 21, 2015	13.41	13.41	13.41	13.41	622	+0.00(+0.00%)
Jan 20, 2015	13.17	13.41	13.17	13.41	2,036	+0.10(+0.72%)
Jan 16, 2015	13.33	13.33	13.31	13.31	829	-0.14(-1.08%)
Jan 15, 2015	13.26	13.46	13.26	13.46	886	+0.29(+2.20%)
Jan 14, 2015	13.74	13.74	13.17	13.17	1,969	-0.20(-1.51%)
Jan 13, 2015	13.54	13.54	13.31	13.37	1,109	+0.28(+2.16%)
Jan 09, 2015	13.52	13.09	13.09	13.09	58	-0.41(-3.03%)
Jan 08, 2015	13.51	13.68	13.50	13.50	421	-0.08(-0.55%)
Jan 07, 2015	13.65	13.65	13.57	13.57	526	-0.17(-1.26%)
Jan 02, 2015	13.99	13.74	13.74	13.74	518	+0.25(+1.86%)
Dec 31, 2014	13.49	13.49	13.49	13.49	414	-0.25(-1.82%)
Dec 30, 2014	13.99	13.99	13.52	13.74	1,137	+0.20(+1.50%)
Dec 29, 2014	13.65	13.65	13.51	13.54	1,475	+0.04(+0.29%)
Dec 26, 2014	13.31	13.50	13.31	13.50	5,101	+0.10(+0.74%)
Dec 23, 2014	13.41	13.40	13.40	13.40	311	-0.09(-0.66%)
Dec 22, 2014	13.49	13.49	13.23	13.49	882	+0.28(+2.12%)
Dec 19, 2014	12.54	13.50	12.54	13.21	1,569	-0.33(-2.42%)
Dec 18, 2014	12.51	13.54	12.51	13.54	207	+0.62(+4.78%)
Dec 17, 2014	12.92	12.92	12.92	12.92	288	+0.10(+0.75%)
Dec 16, 2014	13.27	13.83	12.51	12.83	6,065	-0.44(-3.33%)
Dec 15, 2014	13.79	13.79	13.26	13.27	936	-0.62(-4.45%)
Dec 11, 2014	13.89	13.89	13.89	13.89	181	+0.14(+1.05%)
Dec 10, 2014	13.89	13.89	13.74	13.74	1,451	+0.05(+0.35%)
Dec 09, 2014	13.94	13.94	13.60	13.70	4,349	-0.05(-0.35%)
Dec 08, 2014	13.99	13.99	13.74	13.74	1,615	-0.09(-0.65%)
Dec 04, 2014	13.79	13.84	13.84	13.84	90	-0.15(-1.08%)
Dec 02, 2014	13.74	13.99	13.99	13.99	105	+0.11(+0.76%)
Dec 01, 2014	13.67	13.88	13.62	13.88	5,069	-0.58(-4.00%)
Nov 26, 2014	13.82	14.46	14.46	14.46	22	+0.84(+6.16%)
Nov 25, 2014	13.62	13.62	13.62	13.62	103	-0.37(-2.62%)
Nov 24, 2014	13.54	13.99	13.54	13.99	622	+0.16(+1.19%)
Nov 21, 2014	14.47	14.47	13.82	13.82	1,529	+0.00(+0.00%)
Nov 20, 2014	13.82	13.82	13.82	13.82	1,168	-0.66(-4.53%)
Nov 19, 2014	15.10	15.10	14.47	14.48	9,173	-0.00(-0.03%)
Nov 18, 2014	14.28	14.66	14.02	14.48	4,742	+0.35(+2.49%)
Nov 17, 2014	14.52	20.23	14.13	14.13	18,676	-12.15(-46.24%)
Nov 14, 2014	26.28	26.28	26.28	26.28	2,280	+0.35(+1.34%)
Nov 13, 2014	25.66	26.04	25.56	25.94	5,016	-0.35(-1.32%)
Nov 11, 2014	26.28	26.28	26.28	26.28	414	+0.26(+0.99%)
Nov 07, 2014	26.04	26.03	26.03	26.03	5	-0.26(-0.98%)
Nov 06, 2014	26.28	26.28	26.28	26.28	137	+0.68(+2.64%)
Nov 04, 2014	25.61	25.61	25.61	25.61	829	-0.68(-2.57%)
Oct 31, 2014	25.99	26.28	26.28	26.28	4	+0.24(+0.93%)
Oct 30, 2014	26.04	26.04	26.03	26.04	1,286	+0.00(+0.00%)
Oct 29, 2014	25.80	26.04	25.76	26.04	2,335	+0.67(+2.62%)
Oct 28, 2014	25.38	25.38	25.38	25.38	139	+0.29(+1.15%)
Oct 24, 2014	25.30	25.09	25.09	25.09	39	-0.67(-2.58%)
Oct 23, 2014	25.75	25.75	25.75	25.75	228	+1.30(+5.33%)
Oct 22, 2014	24.45	24.45	24.45	24.45	4,354	-0.34(-1.38%)
Oct 21, 2014	26.04	26.04	24.79	24.79	2,809	-1.20(-4.62%)
Oct 20, 2014	25.99	25.99	25.99	25.99	207	+0.98(+3.93%)
Oct 17, 2014	25.01	25.01	25.01	25.01	584	-0.09(-0.38%)
Oct 10, 2014	26.04	25.11	25.11	25.11	51	-0.94(-3.59%)
Oct 09, 2014	25.37	26.04	25.13	26.04	2,800	+1.45(+5.88%)
Oct 07, 2014	24.64	24.60	24.60	24.60	5	-0.05(-0.20%)
Oct 02, 2014	25.89	24.64	24.64	24.64	2,902	-1.01(-3.95%)
Sep 30, 2014	25.99	25.66	25.66	25.66	1,036	-0.39(-1.48%)
Sep 29, 2014	25.56	26.04	25.56	26.04	1,244	-1.15(-4.22%)
Sep 26, 2014	27.19	27.19	27.19	27.19	155	-0.20(-0.74%)
Sep 24, 2014	25.34	27.39	27.39	27.39	2,902	+2.03(+7.98%)
Sep 23, 2014	26.10	26.20	25.33	25.37	933	-0.19(-0.75%)
Sep 22, 2014	27.92	27.92	24.67	25.56	3,295	+0.95(+3.88%)
Sep 19, 2014	26.77	26.78	24.81	24.61	6,113	-2.21(-8.24%)
Sep 18, 2014	26.77	27.25	26.33	26.81	2,072	+0.29(+1.09%)
Sep 17, 2014	26.04	27.96	26.04	26.52	3,603	+1.42(+5.65%)
Sep 16, 2014	25.90	25.95	25.11	25.11	472	-0.69(-2.69%)
Sep 15, 2014	25.56	25.80	25.56	25.80	2,753	+0.29(+1.13%)
Sep 12, 2014	25.56	25.56	25.42	25.51	608	+0.07(+0.27%)
Sep 11, 2014	25.32	25.44	25.14	25.44	3,111	+0.37(+1.46%)
Sep 10, 2014	25.08	25.56	24.72	25.08	9,784	+0.00(+0.00%)
Sep 09, 2014	25.05	25.08	25.05	25.08	900	+0.00(+0.00%)
Sep 08, 2014	25.08	25.08	24.24	25.08	3,416	+0.67(+2.73%)
Sep 05, 2014	24.35	25.08	24.19	24.41	10,610	+0.06(+0.24%)
Sep 04, 2014	24.15	24.35	24.15	24.35	1,902	+0.00(+0.00%)
Sep 03, 2014	24.21	24.35	24.15	24.35	3,542	+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.