Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	14.41	14.68	14.32	14.58	10,080	+0.29(+2.02%)
Nov 27, 2015	14.45	14.52	14.14	14.29	8,223	-0.02(-0.12%)
Nov 25, 2015	14.37	14.31	14.31	14.31	10,742	+0.03(+0.18%)
Nov 24, 2015	14.40	14.48	14.16	14.28	8,222	-0.11(-0.76%)
Nov 23, 2015	14.16	14.40	14.02	14.39	12,085	+0.15(+1.07%)
Nov 20, 2015	14.21	14.31	14.09	14.24	3,339	+0.03(+0.18%)
Nov 19, 2015	14.06	14.38	13.85	14.21	12,999	+0.01(+0.06%)
Nov 18, 2015	14.22	14.36	14.00	14.21	12,109	-0.02(-0.12%)
Nov 17, 2015	13.88	14.22	13.61	14.22	83,737	+0.45(+3.26%)
Nov 16, 2015	13.79	14.15	13.53	13.77	17,360	+0.03(+0.18%)
Nov 13, 2015	14.23	14.23	13.74	13.75	11,532	-0.51(-3.57%)
Nov 12, 2015	14.74	14.76	14.26	14.26	15,080	-0.54(-3.66%)
Nov 11, 2015	14.75	15.04	14.65	14.80	28,609	-0.03(-0.17%)
Nov 10, 2015	14.63	14.82	14.00	14.82	14,426	+0.21(+1.45%)
Nov 09, 2015	14.70	14.74	14.55	14.61	14,822	-0.08(-0.58%)
Nov 06, 2015	14.65	14.78	14.61	14.70	19,475	+0.07(+0.46%)
Nov 05, 2015	14.60	14.65	14.10	14.63	22,677	+0.05(+0.35%)
Nov 04, 2015	14.26	14.61	14.19	14.58	71,435	+0.31(+2.20%)
Nov 03, 2015	14.61	14.78	14.26	14.27	15,830	-0.36(-2.49%)
Nov 02, 2015	14.56	14.99	14.33	14.63	44,572	-0.01(-0.06%)
Oct 30, 2015	14.76	14.76	14.16	14.64	9,316	-0.08(-0.52%)
Oct 29, 2015	14.54	14.88	14.54	14.71	22,924	+0.29(+2.00%)
Oct 28, 2015	13.92	14.66	13.46	14.43	72,348	+0.55(+3.97%)
Oct 27, 2015	13.80	13.89	13.28	13.88	13,716	+0.01(+0.06%)
Oct 26, 2015	13.79	13.92	13.48	13.87	32,654	+0.09(+0.68%)
Oct 23, 2015	13.88	13.94	13.68	13.77	12,308	-0.09(-0.67%)
Oct 22, 2015	13.57	13.87	13.55	13.87	25,649	+0.23(+1.68%)
Oct 21, 2015	13.69	13.71	13.38	13.64	9,828	-0.11(-0.80%)
Oct 20, 2015	13.66	13.90	13.46	13.75	11,054	+0.19(+1.37%)
Oct 19, 2015	13.44	13.92	13.44	13.56	1,632	-0.33(-2.38%)
Oct 16, 2015	13.72	13.96	13.55	13.89	6,261	+0.08(+0.55%)
Oct 15, 2015	13.67	13.97	13.37	13.82	13,950	+0.16(+1.18%)
Oct 14, 2015	13.66	13.94	13.38	13.66	19,395	-0.16(-1.17%)
Oct 13, 2015	13.53	13.91	13.43	13.82	10,385	+0.36(+2.64%)
Oct 12, 2015	13.88	13.88	13.46	13.46	5,892	-0.43(-3.11%)
Oct 09, 2015	13.99	14.05	13.59	13.89	6,845	-0.26(-1.85%)
Oct 08, 2015	13.49	14.18	13.15	14.16	28,227	+0.60(+4.44%)
Oct 07, 2015	13.42	13.56	13.05	13.55	12,441	+0.09(+0.69%)
Oct 06, 2015	13.24	13.46	12.88	13.46	25,643	+0.27(+2.06%)
Oct 05, 2015	13.27	13.39	13.13	13.19	11,428	-0.04(-0.32%)
Oct 02, 2015	13.18	13.44	13.13	13.23	13,679	-0.02(-0.13%)
Oct 01, 2015	13.12	13.52	12.88	13.25	27,051	+0.02(+0.13%)
Sep 30, 2015	13.22	13.27	13.05	13.23	8,976	+0.08(+0.61%)
Sep 29, 2015	13.12	13.38	13.12	13.15	8,525	-0.05(-0.35%)
Sep 28, 2015	13.19	13.24	13.05	13.20	6,788	-0.11(-0.83%)
Sep 25, 2015	13.24	13.52	13.05	13.31	21,645	+0.16(+1.22%)
Sep 24, 2015	13.18	13.27	13.10	13.15	19,141	-0.06(-0.45%)
Sep 23, 2015	13.21	13.52	13.17	13.21	14,015	-0.01(-0.06%)
Sep 22, 2015	13.59	13.59	13.21	13.21	14,810	-0.25(-1.89%)
Sep 21, 2015	13.13	13.47	13.06	13.47	7,000	+0.50(+3.85%)
Sep 18, 2015	13.45	13.46	12.97	12.97	89,105	-0.62(-4.59%)
Sep 17, 2015	13.64	13.64	13.43	13.59	8,203	-0.04(-0.27%)
Sep 16, 2015	13.63	13.63	13.55	13.63	25,255	-0.05(-0.37%)
Sep 15, 2015	13.71	13.71	13.58	13.68	18,363	+0.04(+0.31%)
Sep 14, 2015	13.57	13.69	13.55	13.64	3,985	+0.04(+0.31%)
Sep 11, 2015	13.66	13.66	13.47	13.60	7,071	-0.10(-0.74%)
Sep 10, 2015	13.60	13.81	13.49	13.70	10,600	+0.14(+1.06%)
Sep 09, 2015	13.88	13.97	13.47	13.55	8,729	-0.30(-2.14%)
Sep 08, 2015	13.24	14.13	13.21	13.85	21,014	+0.60(+4.54%)
Sep 04, 2015	13.18	13.25	13.25	13.25	2,833	+0.12(+0.90%)
Sep 03, 2015	13.31	13.54	12.94	13.13	24,047	-0.02(-0.13%)
Sep 02, 2015	13.09	13.55	12.71	13.15	72,866	+0.04(+0.32%)
Sep 01, 2015	13.12	13.55	12.92	13.10	39,762	-0.09(-0.71%)
Aug 31, 2015	13.48	13.55	13.03	13.20	23,024	-0.36(-2.63%)
Aug 28, 2015	13.19	13.55	13.19	13.55	695	+0.42(+3.16%)
Aug 27, 2015	13.55	13.55	12.90	13.14	30,061	+0.00(+0.00%)
Aug 26, 2015	13.13	13.34	12.71	13.14	57,803	+0.05(+0.39%)
Aug 25, 2015	13.21	13.21	12.83	13.09	27,271	+0.00(+0.00%)
Aug 24, 2015	12.77	13.13	12.77	13.09	48,896	-0.04(-0.32%)
Aug 21, 2015	13.10	13.13	12.91	13.13	22,165	+0.00(+0.00%)
Aug 20, 2015	13.12	13.21	12.91	13.13	17,177	-0.13(-0.96%)
Aug 19, 2015	13.15	13.33	13.12	13.26	12,181	+0.13(+0.96%)
Aug 18, 2015	13.12	13.46	12.49	13.13	95,377	-0.01(-0.06%)
Aug 17, 2015	13.34	13.37	12.93	13.14	30,779	-0.47(-3.42%)
Aug 14, 2015	13.89	13.89	13.12	13.60	7,909	+0.41(+3.08%)
Aug 13, 2015	13.38	13.38	12.27	13.20	6,493	-0.26(-1.95%)
Aug 12, 2015	13.44	13.57	13.11	13.46	4,685	-0.08(-0.63%)
Aug 11, 2015	13.49	14.12	13.12	13.55	18,515	+0.03(+0.19%)
Aug 10, 2015	13.88	14.07	13.31	13.52	14,476	-0.36(-2.62%)
Aug 07, 2015	13.64	14.05	13.60	13.88	9,891	+0.16(+1.17%)
Aug 06, 2015	13.92	13.92	13.55	13.72	8,523	-0.36(-2.59%)
Aug 05, 2015	14.10	14.38	13.91	14.09	17,929	-0.01(-0.06%)
Aug 04, 2015	14.10	14.40	14.00	14.10	24,269	-0.19(-1.31%)
Aug 03, 2015	13.98	14.40	13.81	14.28	56,976	+0.31(+2.24%)
Jul 31, 2015	13.85	13.98	13.44	13.97	3,634	+0.08(+0.55%)
Jul 30, 2015	13.47	13.90	13.39	13.89	10,415	+0.40(+2.95%)
Jul 29, 2015	12.92	13.93	12.82	13.49	27,672	+0.38(+2.91%)
Jul 28, 2015	12.12	13.32	11.97	13.11	48,118	-0.05(-0.39%)
Jul 27, 2015	12.94	13.18	12.94	13.16	44,994	-0.12(-0.89%)
Jul 24, 2015	13.12	13.60	13.12	13.28	35,423	+0.19(+1.49%)
Jul 23, 2015	12.72	13.17	12.72	13.09	18,145	+0.03(+0.26%)
Jul 22, 2015	13.16	13.32	12.87	13.05	37,963	-0.10(-0.77%)
Jul 21, 2015	13.16	13.76	13.13	13.16	10,395	-0.11(-0.83%)
Jul 20, 2015	13.13	13.79	13.13	13.27	27,940	-0.10(-0.76%)
Jul 17, 2015	13.06	14.04	13.01	13.37	11,402	-0.25(-1.87%)
Jul 16, 2015	14.00	14.40	13.35	13.62	13,108	-0.14(-1.05%)
Jul 15, 2015	13.64	14.48	13.64	13.77	11,443	-0.08(-0.61%)
Jul 14, 2015	14.39	14.39	13.56	13.85	14,268	-0.34(-2.39%)
Jul 13, 2015	13.64	14.22	13.61	14.19	14,795	+0.58(+4.23%)
Jul 10, 2015	14.64	15.08	13.59	13.61	56,820	-0.90(-6.19%)
Jul 09, 2015	14.57	14.57	13.99	14.51	130,600	-0.06(-0.41%)
Jul 08, 2015	14.92	15.21	13.35	14.57	50,591	-0.05(-0.35%)
Jul 07, 2015	14.00	14.82	13.98	14.62	103,779	+0.24(+1.65%)
Jul 06, 2015	13.34	14.38	12.76	14.38	28,544	+0.83(+6.12%)
Jul 02, 2015	13.13	13.55	13.55	13.55	28,213	+0.42(+3.23%)
Jul 01, 2015	12.62	13.13	12.52	13.13	21,242	+0.48(+3.78%)
Jun 30, 2015	12.61	12.71	12.61	12.65	620	-0.05(-0.37%)
Jun 29, 2015	12.36	12.71	12.36	12.70	11,418	+0.03(+0.27%)
Jun 26, 2015	11.94	12.70	11.87	12.66	157,164	+0.72(+6.03%)
Jun 25, 2015	12.03	12.39	11.88	11.94	24,774	-0.07(-0.56%)
Jun 24, 2015	12.44	12.54	11.94	12.01	11,578	-0.30(-2.41%)
Jun 23, 2015	12.71	12.72	12.15	12.31	3,980	-0.40(-3.13%)
Jun 22, 2015	12.54	12.94	11.91	12.71	90,161	+0.08(+0.60%)
Jun 19, 2015	12.37	12.71	12.20	12.63	95,850	+0.08(+0.61%)
Jun 18, 2015	12.72	13.05	12.29	12.55	61,146	-0.10(-0.80%)
Jun 17, 2015	12.79	13.05	12.11	12.66	29,887	-0.14(-1.06%)
Jun 16, 2015	12.82	12.95	12.71	12.79	29,447	-0.16(-1.24%)
Jun 15, 2015	12.99	13.05	12.47	12.95	24,894	+0.46(+3.66%)
Jun 12, 2015	12.61	13.02	12.38	12.49	13,557	-0.15(-1.21%)
Jun 11, 2015	12.53	12.71	12.37	12.65	26,394	+0.03(+0.27%)
Jun 10, 2015	12.20	12.71	12.11	12.61	15,701	+0.40(+3.26%)
Jun 09, 2015	11.98	12.22	11.98	12.22	528	-0.05(-0.41%)
Jun 08, 2015	12.05	12.28	12.05	12.27	8,185	+0.24(+1.97%)
Jun 05, 2015	12.03	12.03	12.03	12.03	118	+0.14(+1.14%)
Jun 04, 2015	11.89	11.89	11.89	11.89	134	-0.38(-3.11%)
Jun 03, 2015	12.07	12.27	12.05	12.27	4,259	+0.42(+3.57%)
May 29, 2015	11.80	11.85	11.85	11.85	5,194	+0.04(+0.32%)
May 28, 2015	11.55	11.98	11.52	11.81	4,568	+0.35(+3.07%)
May 27, 2015	11.46	11.46	11.46	11.46	244	-0.36(-3.01%)
May 22, 2015	11.83	11.82	11.82	11.82	53	+0.07(+0.58%)
May 21, 2015	11.69	11.75	11.61	11.75	16,183	-0.08(-0.65%)
May 19, 2015	11.66	11.83	11.83	11.83	18	+0.44(+3.87%)
May 18, 2015	11.29	11.48	11.15	11.39	1,717	-0.50(-4.21%)
May 14, 2015	11.86	11.88	11.88	11.88	826	-0.23(-1.89%)
May 13, 2015	12.11	12.11	12.11	12.11	661	+0.05(+0.42%)
May 12, 2015	12.06	12.06	12.06	12.06	748	+0.03(+0.21%)
May 11, 2015	12.04	12.05	12.04	12.04	2,264	-0.07(-0.56%)
May 08, 2015	12.20	12.20	11.87	12.11	10,839	-0.06(-0.49%)
May 07, 2015	12.16	12.16	12.16	12.16	118	-0.04(-0.35%)
May 06, 2015	12.22	12.24	12.21	12.21	905	-0.08(-0.62%)
May 05, 2015	12.39	12.39	12.28	12.28	1,652	-0.08(-0.68%)
May 04, 2015	12.33	12.37	12.33	12.37	3,562	+0.08(+0.62%)
May 01, 2015	12.27	12.49	12.20	12.29	30,425	+0.02(+0.14%)
Apr 30, 2015	12.23	12.32	12.23	12.27	11,698	-0.01(-0.07%)
Apr 29, 2015	12.28	12.28	12.28	12.28	120	+0.13(+1.05%)
Apr 28, 2015	12.26	12.26	12.16	12.16	1,152	-0.04(-0.35%)
Apr 27, 2015	12.58	12.58	12.17	12.20	3,697	-0.25(-2.04%)
Apr 24, 2015	12.45	12.45	12.44	12.45	2,575	+0.16(+1.31%)
Apr 23, 2015	12.42	12.45	12.18	12.29	14,632	-0.08(-0.62%)
Apr 21, 2015	12.36	12.37	12.37	12.37	7	+0.05(+0.41%)
Apr 20, 2015	12.49	12.49	12.16	12.32	2,844	-0.17(-1.36%)
Apr 17, 2015	12.24	12.49	12.24	12.49	4,680	+0.13(+1.03%)
Apr 16, 2015	12.28	12.36	12.27	12.36	1,371	+0.08(+0.69%)
Apr 15, 2015	12.16	12.27	12.16	12.27	2,124	+0.20(+1.68%)
Apr 14, 2015	12.07	12.07	12.07	12.07	182	+0.04(+0.35%)
Apr 13, 2015	12.02	12.03	12.02	12.03	1,227	+0.08(+0.71%)
Apr 10, 2015	11.94	11.94	11.94	11.94	6,513	+0.04(+0.36%)
Apr 09, 2015	11.88	11.90	11.87	11.90	1,444	+0.02(+0.14%)
Apr 08, 2015	11.87	11.88	11.86	11.88	1,325	+0.03(+0.22%)
Apr 07, 2015	11.86	11.94	11.86	11.86	2,310	+0.03(+0.21%)
Apr 06, 2015	11.86	11.86	11.83	11.83	247	-0.04(-0.36%)
Apr 02, 2015	11.88	11.88	11.88	11.88	5,194	+0.09(+0.79%)
Apr 01, 2015	11.86	11.90	11.77	11.78	28,934	-0.05(-0.43%)
Mar 31, 2015	11.85	11.87	11.77	11.83	3,759	-0.03(-0.29%)
Mar 30, 2015	11.86	11.90	11.82	11.87	4,605	-0.08(-0.64%)
Mar 27, 2015	11.86	11.94	11.86	11.94	1,570	+0.08(+0.72%)
Mar 25, 2015	11.86	11.86	11.86	11.86	43	-0.02(-0.14%)
Mar 24, 2015	11.88	11.88	11.88	11.88	164	+0.06(+0.50%)
Mar 23, 2015	11.54	11.86	11.54	11.82	3,313	-0.13(-1.06%)
Mar 20, 2015	11.89	11.94	11.89	11.94	1,180	+0.08(+0.72%)
Mar 19, 2015	11.99	11.99	11.86	11.86	596	-0.21(-1.73%)
Mar 16, 2015	12.07	12.07	12.07	12.07	86	+0.01(+0.12%)
Mar 13, 2015	11.86	12.07	11.86	12.05	1,652	+0.01(+0.07%)
Mar 12, 2015	11.84	12.05	11.77	12.05	2,761	+0.21(+1.75%)
Mar 11, 2015	11.65	11.84	11.65	11.84	1,233	+0.17(+1.49%)
Mar 10, 2015	11.52	11.67	11.52	11.66	3,870	+0.12(+1.03%)
Mar 09, 2015	11.44	11.89	10.21	11.55	16,276	-0.23(-1.94%)
Mar 06, 2015	11.87	12.07	11.72	11.77	5,617	+0.03(+0.22%)
Mar 05, 2015	12.09	12.09	11.65	11.75	9,233	-0.41(-3.34%)
Mar 04, 2015	12.01	12.16	11.73	12.16	38,989	+0.44(+3.76%)
Mar 03, 2015	12.07	12.07	11.72	11.72	4,679	-0.37(-3.08%)
Mar 02, 2015	12.05	12.11	11.70	12.09	26,276	+0.14(+1.13%)
Feb 27, 2015	12.02	12.03	11.95	11.95	1,122	+0.08(+0.71%)
Feb 26, 2015	11.87	11.87	11.87	11.87	168	-0.27(-2.23%)
Feb 25, 2015	12.17	12.20	11.66	12.14	8,795	+0.10(+0.84%)
Feb 24, 2015	12.03	12.04	11.69	12.04	16,795	+0.28(+2.38%)
Feb 23, 2015	11.64	11.96	11.64	11.76	7,439	-0.27(-2.25%)
Feb 20, 2015	11.84	12.03	11.24	12.03	12,887	+0.20(+1.72%)
Feb 19, 2015	12.17	12.20	11.72	11.83	9,293	+0.05(+0.43%)
Feb 18, 2015	12.19	12.19	11.73	11.77	4,746	-0.30(-2.52%)
Feb 17, 2015	12.16	12.28	11.72	12.08	4,080	-0.16(-1.31%)
Feb 13, 2015	12.22	12.24	12.24	12.24	11,332	+0.26(+2.19%)
Feb 12, 2015	12.28	12.33	11.65	11.98	18,675	-0.29(-2.35%)
Feb 11, 2015	12.05	12.37	11.87	12.27	22,188	-0.20(-1.63%)
Feb 10, 2015	12.28	12.49	12.28	12.47	25,457	+0.30(+2.44%)
Feb 09, 2015	12.66	13.02	11.33	12.17	8,415	-0.28(-2.24%)
Feb 06, 2015	11.94	12.92	11.41	12.45	8,100	+0.44(+3.67%)
Feb 05, 2015	11.47	13.58	11.31	12.01	9,570	+0.63(+5.51%)
Feb 04, 2015	11.27	11.69	10.93	11.39	37,947	+0.12(+1.05%)
Feb 03, 2015	11.20	11.27	10.85	11.27	27,737	+0.05(+0.45%)
Feb 02, 2015	11.14	11.22	11.01	11.22	21,359	+0.08(+0.68%)
Jan 30, 2015	10.90	11.14	10.90	11.14	2,560	+0.06(+0.54%)
Jan 29, 2015	11.02	11.25	10.35	11.08	17,661	-0.08(-0.68%)
Jan 28, 2015	10.93	11.16	10.90	11.16	17,126	+0.25(+2.25%)
Jan 27, 2015	11.22	11.22	10.91	10.91	3,239	-0.33(-2.94%)
Jan 26, 2015	11.38	11.38	11.05	11.24	1,395	-0.08(-0.75%)
Jan 23, 2015	11.18	11.35	11.02	11.33	25,256	+0.10(+0.91%)
Jan 22, 2015	11.55	12.28	11.00	11.22	19,019	+0.21(+1.92%)
Jan 21, 2015	11.01	11.14	10.89	11.01	49,289	+0.00(+0.00%)
Jan 20, 2015	10.94	11.04	10.94	11.01	6,077	-0.27(-2.40%)
Jan 16, 2015	11.25	11.34	11.00	11.28	21,818	+0.02(+0.15%)
Jan 15, 2015	11.44	11.44	11.22	11.27	2,532	-0.38(-3.27%)
Jan 14, 2015	11.31	11.65	11.25	11.65	6,395	+0.19(+1.70%)
Jan 13, 2015	11.69	11.72	11.45	11.45	8,310	-0.40(-3.36%)
Jan 12, 2015	11.85	11.85	11.85	11.85	236	-0.08(-0.71%)
Jan 09, 2015	11.88	12.11	11.69	11.94	39,661	-0.09(-0.77%)
Jan 08, 2015	12.06	12.06	11.69	12.03	10,306	+0.21(+1.79%)
Jan 07, 2015	12.08	12.20	11.82	11.82	2,994	-0.07(-0.57%)
Jan 06, 2015	11.86	12.18	11.70	11.88	14,547	+0.18(+1.52%)
Jan 05, 2015	11.69	11.86	11.69	11.71	1,769	-0.47(-3.83%)
Jan 02, 2015	11.89	12.19	11.89	12.17	46,673	+0.17(+1.41%)
Dec 31, 2014	11.86	12.00	12.00	12.00	7,082	+0.03(+0.28%)
Dec 30, 2014	11.65	12.02	11.61	11.97	40,623	+0.30(+2.61%)
Dec 29, 2014	11.95	11.95	11.66	11.66	1,022	+0.01(+0.07%)
Dec 26, 2014	11.66	11.66	11.66	11.66	694	-0.21(-1.78%)
Dec 24, 2014	12.07	11.87	11.87	11.87	826	-0.20(-1.68%)
Dec 23, 2014	12.07	12.27	11.86	12.07	50,567	-0.01(-0.07%)
Dec 22, 2014	11.06	12.49	11.06	12.08	21,196	+1.19(+10.89%)
Dec 19, 2014	11.90	12.03	10.84	10.89	57,954	-1.07(-8.92%)
Dec 18, 2014	12.15	12.15	11.74	11.96	58,775	+0.02(+0.14%)
Dec 17, 2014	12.08	12.41	10.87	11.94	14,027	-0.14(-1.12%)
Dec 16, 2014	12.45	12.45	12.08	12.08	14,125	-0.37(-2.99%)
Dec 15, 2014	12.46	12.80	12.28	12.45	6,491	+0.01(+0.07%)
Dec 12, 2014	12.78	12.89	12.38	12.44	3,441	-0.20(-1.61%)
Dec 11, 2014	12.65	13.04	12.63	12.65	15,039	+0.36(+2.89%)
Dec 10, 2014	12.71	12.91	12.28	12.29	6,856	-0.79(-6.02%)
Dec 09, 2014	12.75	13.09	12.54	13.08	12,376	+0.29(+2.25%)
Dec 08, 2014	13.37	13.55	12.79	12.79	4,028	-0.22(-1.69%)
Dec 05, 2014	12.71	13.55	12.55	13.01	77,651	+0.17(+1.32%)
Dec 04, 2014	13.24	13.24	12.45	12.84	6,641	-0.51(-3.81%)
Dec 03, 2014	12.99	13.54	12.71	13.35	3,099	+0.13(+0.96%)
Dec 02, 2014	13.00	13.22	12.53	13.22	7,825	+0.15(+1.17%)

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.