Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2015	11.48	11.56	11.56	11.56	1,800	-0.64(-5.27%)
May 18, 2015	12.39	12.39	12.11	12.20	60	-0.24(-1.93%)
May 14, 2015	12.43	12.44	12.44	12.44	5,300	+0.62(+5.25%)
May 13, 2015	11.82	11.82	11.82	11.82	200	-0.59(-4.75%)
May 12, 2015	12.41	12.41	12.41	12.41	833	+0.40(+3.33%)
May 11, 2015	12.01	12.01	12.01	12.01	100	+0.24(+2.04%)
May 05, 2015	12.10	11.77	11.77	11.77	1,400	-0.33(-2.73%)
May 01, 2015	12.12	12.10	12.10	12.10	1,400	+0.00(+0.00%)
Apr 30, 2015	12.10	12.10	12.10	12.10	100	-0.06(-0.51%)
Apr 29, 2015	12.16	12.16	12.16	12.16	250	+0.06(+0.51%)
Apr 22, 2015	12.10	12.10	12.10	12.10	900	+0.00(+0.00%)
Apr 21, 2015	12.10	12.10	12.10	12.10	109	-0.01(-0.04%)
Apr 17, 2015	12.11	12.11	12.11	12.11	300	+0.01(+0.04%)
Apr 16, 2015	12.10	12.10	12.10	12.10	500	-0.10(-0.84%)
Apr 14, 2015	12.20	12.20	12.20	12.20	400	-0.15(-1.19%)
Apr 08, 2015	12.42	12.35	12.35	12.35	900	-0.14(-1.12%)
Apr 06, 2015	12.49	12.49	12.49	12.49	100	-0.31(-2.42%)
Apr 01, 2015	12.80	12.80	12.80	12.80	200	+0.45(+3.64%)
Mar 31, 2015	12.35	12.35	12.35	12.35	1,096	+0.00(+0.00%)
Mar 30, 2015	12.27	12.35	12.27	12.35	850	-0.11(-0.88%)
Mar 27, 2015	12.65	12.65	12.46	12.46	302	-0.28(-2.20%)
Mar 26, 2015	12.73	12.74	12.73	12.74	400	-0.08(-0.62%)
Mar 23, 2015	12.55	12.82	12.55	12.82	100	+0.60(+4.87%)
Mar 19, 2015	12.27	12.27	12.22	12.22	8	+0.10(+0.86%)
Mar 18, 2015	12.19	12.19	12.12	12.12	310	-0.27(-2.18%)
Mar 09, 2015	12.39	12.39	12.39	12.39	300	-0.16(-1.27%)
Mar 06, 2015	12.54	12.55	12.54	12.55	400	+0.03(+0.24%)
Mar 05, 2015	12.48	12.53	12.48	12.52	700	+0.04(+0.32%)
Mar 03, 2015	12.48	12.48	12.48	12.48	300	-0.22(-1.73%)
Feb 26, 2015	12.70	12.70	12.70	12.70	65	-0.48(-3.65%)
Feb 20, 2015	13.18	13.18	13.18	13.18	100	+0.14(+1.07%)
Feb 18, 2015	13.04	13.04	13.04	13.04	100	-0.49(-3.60%)
Feb 17, 2015	13.52	13.53	13.52	13.53	400	+0.18(+1.34%)
Feb 13, 2015	13.33	13.35	13.35	13.35	1,500	+0.28(+2.13%)
Feb 12, 2015	13.20	13.20	12.79	13.07	1,300	+0.24(+1.89%)
Feb 10, 2015	12.89	12.83	12.83	12.83	600	+0.08(+0.63%)
Feb 09, 2015	12.75	12.75	12.75	12.75	300	-0.09(-0.70%)
Feb 05, 2015	12.94	12.84	12.84	12.84	500	+0.11(+0.86%)
Feb 04, 2015	12.73	12.73	12.73	12.73	223	-0.24(-1.85%)
Feb 02, 2015	12.97	12.97	12.97	12.97	600	-0.10(-0.76%)
Jan 30, 2015	12.80	13.07	12.80	13.07	434	+0.11(+0.84%)
Jan 27, 2015	12.96	12.96	12.96	12.96	145	-0.15(-1.12%)
Jan 23, 2015	13.11	13.11	13.11	13.11	20	-0.46(-3.40%)
Jan 22, 2015	13.57	13.57	13.57	13.57	500	-0.10(-0.73%)
Jan 21, 2015	13.67	13.67	13.67	13.67	480	+0.31(+2.32%)
Jan 15, 2015	13.18	13.36	13.36	13.36	4,000	-0.41(-2.98%)
Jan 13, 2015	13.76	13.77	13.77	13.77	400	-0.09(-0.65%)
Jan 09, 2015	13.50	13.86	13.86	13.86	2,500	-0.02(-0.14%)
Jan 07, 2015	13.88	13.88	13.88	13.88	50	+0.14(+1.02%)
Jan 06, 2015	13.75	13.78	13.73	13.74	2,490	+0.25(+1.85%)
Jan 05, 2015	13.49	13.49	13.49	13.49	150	+0.07(+0.52%)
Jan 02, 2015	13.42	13.42	13.39	13.42	752	-0.56(-4.01%)
Dec 31, 2014	13.98	13.98	13.98	13.98	200	-0.14(-0.99%)
Dec 23, 2014	14.12	14.12	14.12	14.12	100	-0.16(-1.09%)
Dec 22, 2014	14.12	14.45	14.12	14.28	3,881	+0.16(+1.10%)
Dec 18, 2014	14.12	14.12	14.12	14.12	300	-0.01(-0.07%)
Dec 17, 2014	13.78	14.23	13.78	14.13	7,301	+0.38(+2.76%)
Dec 11, 2014	13.62	13.75	13.75	13.75	3,600	+0.06(+0.42%)
Dec 10, 2014	13.95	13.95	13.69	13.69	450	-0.43(-3.03%)
Dec 09, 2014	14.12	14.12	14.12	14.12	215	+0.39(+2.84%)
Dec 05, 2014	13.63	13.73	13.63	13.73	91	-0.12(-0.87%)
Dec 04, 2014	13.85	13.85	13.85	13.85	360	-0.16(-1.11%)
Dec 02, 2014	14.01	14.01	14.01	14.01	130	+0.27(+1.94%)
Nov 26, 2014	14.09	14.09	13.74	13.74	50	-0.34(-2.41%)
Nov 25, 2014	13.75	14.08	13.75	14.08	550	+0.23(+1.66%)
Nov 19, 2014	13.84	13.85	13.84	13.85	13	-0.06(-0.43%)
Nov 18, 2014	13.91	13.91	13.91	13.91	500	+0.04(+0.29%)
Nov 11, 2014	13.75	13.87	13.87	13.87	300	+0.04(+0.29%)
Nov 10, 2014	14.98	14.98	13.40	13.83	1,931	+0.18(+1.32%)
Nov 07, 2014	13.63	13.65	13.63	13.65	720	-0.05(-0.36%)
Nov 06, 2014	13.70	13.71	13.70	13.70	505	+0.22(+1.60%)
Nov 05, 2014	13.41	13.48	13.40	13.48	525	-0.22(-1.58%)
Nov 04, 2014	13.74	13.76	13.70	13.70	900	-0.17(-1.22%)
Nov 03, 2014	13.60	13.87	13.60	13.87	760	+0.34(+2.51%)
Oct 31, 2014	13.53	13.53	13.53	13.53	111	-0.14(-1.02%)
Oct 30, 2014	13.66	13.69	13.66	13.67	414	-0.36(-2.57%)
Oct 29, 2014	14.02	14.03	14.02	14.03	506	+0.36(+2.63%)
Oct 27, 2014	13.38	13.67	13.67	13.67	400	+0.02(+0.15%)
Oct 23, 2014	13.65	13.65	13.65	13.65	100	-0.01(-0.07%)
Oct 22, 2014	13.65	13.66	13.65	13.66	570	-0.00(-0.00%)
Oct 21, 2014	13.65	13.66	13.64	13.66	835	+0.21(+1.56%)
Oct 20, 2014	13.45	13.45	13.45	13.45	319	-0.15(-1.10%)
Oct 17, 2014	13.58	13.60	13.58	13.60	600	-0.13(-0.95%)
Oct 16, 2014	14.83	14.83	13.73	13.73	511	+0.36(+2.69%)
Oct 14, 2014	13.18	13.37	13.37	13.37	2,100	+0.14(+1.06%)
Oct 13, 2014	13.12	13.23	13.12	13.23	500	+0.13(+0.99%)
Oct 10, 2014	13.10	13.10	13.09	13.10	1,100	-0.06(-0.44%)
Oct 09, 2014	13.24	13.30	13.16	13.16	1,151	-0.12(-0.92%)
Oct 08, 2014	13.30	13.32	13.28	13.28	1,002	+0.23(+1.76%)
Oct 06, 2014	13.05	13.05	13.05	13.05	1,000	+0.32(+2.51%)
Oct 03, 2014	12.75	12.92	12.71	12.73	5,568	-0.11(-0.86%)
Sep 29, 2014	12.68	12.84	12.68	12.84	50	+0.15(+1.18%)
Sep 26, 2014	12.70	12.70	12.69	12.69	501	-0.13(-1.01%)
Sep 22, 2014	12.80	12.82	12.82	12.82	7,900	-0.10(-0.77%)
Sep 19, 2014	12.92	12.92	12.92	12.92	2,000	-0.45(-3.36%)
Sep 18, 2014	13.37	13.37	13.37	13.37	10	+0.00(+0.00%)
Sep 17, 2014	13.19	13.37	13.19	13.37	6,054	+0.04(+0.30%)
Sep 16, 2014	13.33	13.33	13.33	13.33	1,493	-0.08(-0.60%)
Sep 15, 2014	13.31	13.41	13.31	13.41	1,000	-0.15(-1.11%)
Sep 12, 2014	13.56	13.56	13.56	13.56	8	+0.00(+0.00%)
Sep 11, 2014	13.64	13.64	13.56	13.56	3,305	-0.24(-1.74%)
Sep 10, 2014	13.75	13.80	13.75	13.80	2,900	-0.05(-0.36%)
Sep 09, 2014	13.85	13.85	13.85	13.85	198	-0.11(-0.78%)
Sep 08, 2014	13.95	14.00	13.87	13.96	3,150	-0.20(-1.39%)
Sep 05, 2014	14.16	14.16	14.16	14.16	707	+0.16(+1.11%)
Sep 04, 2014	14.04	14.10	14.00	14.00	1,520	-0.10(-0.71%)
Sep 03, 2014	14.77	14.77	14.04	14.10	9,559	-0.21(-1.47%)
Sep 02, 2014	14.37	14.43	14.26	14.31	19,425	-0.05(-0.35%)
Aug 29, 2014	14.36	14.36	14.36	14.36	100	+0.14(+1.01%)
Aug 27, 2014	14.26	14.22	14.22	14.22	300	-0.03(-0.23%)
Aug 26, 2014	14.15	14.25	14.15	14.25	499	+0.04(+0.28%)
Aug 25, 2014	14.30	14.42	14.21	14.21	15,640	-0.12(-0.84%)
Aug 22, 2014	14.33	14.33	14.33	14.33	336	-0.02(-0.14%)
Aug 21, 2014	14.35	14.35	14.35	14.35	100	+0.10(+0.70%)
Aug 20, 2014	14.25	14.25	14.25	14.25	325	-0.14(-0.97%)
Aug 19, 2014	14.39	14.39	14.39	14.39	511	-0.00(-0.00%)
Aug 18, 2014	14.54	14.39	14.39	14.39	1,028	-0.12(-0.83%)
Aug 15, 2014	14.46	14.56	14.46	14.51	3,520	+0.06(+0.42%)
Aug 14, 2014	14.45	14.45	14.45	14.45	100	-0.04(-0.28%)
Aug 13, 2014	14.43	14.49	14.41	14.49	1,691	-0.06(-0.41%)
Aug 12, 2014	14.53	14.62	14.39	14.55	2,720	-0.06(-0.41%)
Aug 11, 2014	14.65	14.73	14.58	14.61	31,162	+0.00(+0.00%)
Aug 08, 2014	14.80	14.82	14.54	14.61	18,623	-0.12(-0.81%)
Aug 07, 2014	14.74	14.90	14.72	14.73	50,282	+0.18(+1.24%)
Aug 06, 2014	14.55	14.55	14.55	14.55	4,280	+0.00(+0.00%)
Aug 05, 2014	14.63	14.69	14.55	14.55	28,698	-0.40(-2.68%)
Aug 04, 2014	14.95	14.95	14.95	14.95	292	+0.33(+2.26%)
Jul 30, 2014	14.58	14.62	14.62	14.62	2,600	-0.04(-0.27%)
Jul 29, 2014	14.94	14.94	14.61	14.66	2,630	-0.34(-2.27%)
Jul 28, 2014	15.00	15.00	14.91	15.00	1,948	-0.38(-2.47%)
Jul 23, 2014	15.38	15.38	15.38	15.38	699	+0.70(+4.77%)
Jul 22, 2014	14.68	14.68	14.68	14.68	4	+0.00(+0.00%)
Jul 21, 2014	15.00	15.00	14.67	14.68	3,842	-0.32(-2.13%)
Jul 18, 2014	14.95	15.11	14.95	15.00	11,976	+0.13(+0.87%)
Jul 17, 2014	15.30	15.30	14.87	14.87	5,406	-0.48(-3.13%)
Jul 16, 2014	15.35	15.35	15.35	15.35	300	-0.15(-0.97%)
Jul 15, 2014	15.50	15.50	15.50	15.50	399	+0.10(+0.65%)
Jul 14, 2014	15.40	15.40	15.40	15.40	400	-0.00(-0.00%)
Jul 11, 2014	15.45	15.45	15.40	15.40	1,000	-0.06(-0.39%)
Jul 10, 2014	15.67	15.90	15.43	15.46	4,032	-0.53(-3.31%)
Jul 09, 2014	15.46	16.67	15.46	15.99	2,400	+0.54(+3.50%)
Jul 08, 2014	15.39	15.45	15.39	15.45	450	-0.53(-3.32%)
Jul 07, 2014	15.41	16.84	15.40	15.98	1,775	+0.02(+0.13%)
Jul 03, 2014	15.81	15.96	15.96	15.96	5,800	-0.58(-3.51%)
Jul 02, 2014	15.73	16.54	15.73	16.54	1,765	+0.67(+4.22%)
Jul 01, 2014	15.71	16.21	15.66	15.87	4,632	-0.36(-2.22%)
Jun 30, 2014	16.45	16.94	15.77	16.23	17,545	-0.46(-2.76%)
Jun 27, 2014	16.73	17.00	16.67	16.69	24,121	+0.02(+0.12%)
Jun 26, 2014	16.62	16.68	16.62	16.67	1,800	+0.02(+0.12%)
Jun 25, 2014	16.69	17.00	16.60	16.65	35,135	-0.04(-0.24%)
Jun 24, 2014	16.49	16.74	16.49	16.69	59,738	-0.04(-0.24%)
Jun 23, 2014	16.95	16.95	16.69	16.73	77,200	+0.02(+0.12%)
Jun 20, 2014	16.75	16.75	16.70	16.71	300	+0.02(+0.12%)
Jun 19, 2014	16.38	16.78	16.38	16.69	37,121	+0.27(+1.64%)
Jun 18, 2014	16.21	16.47	16.21	16.42	6,895	+0.11(+0.67%)
Jun 17, 2014	16.31	16.42	16.26	16.31	38,140	-0.08(-0.49%)
Jun 16, 2014	16.39	16.47	16.34	16.39	43,919	+0.03(+0.18%)
Jun 13, 2014	16.46	16.46	16.30	16.36	29,437	-0.08(-0.49%)
Jun 12, 2014	16.70	16.70	16.34	16.44	31,800	-0.15(-0.90%)
Jun 11, 2014	16.74	16.74	16.55	16.59	18,697	-0.12(-0.72%)
Jun 10, 2014	16.65	16.80	16.65	16.71	45,007	+0.10(+0.60%)
Jun 06, 2014	16.64	16.82	16.61	16.61	72,808	-0.16(-0.95%)
Jun 05, 2014	17.04	17.09	16.70	16.77	123,363	-0.25(-1.47%)
Jun 04, 2014	16.97	17.13	16.70	17.02	90,927	+0.01(+0.06%)
Jun 03, 2014	16.89	17.10	16.87	17.01	198,509	-0.08(-0.47%)

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.