Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	12.20	12.27	12.20	12.27	1,373	-0.02(-0.16%)
Apr 29, 2015	12.29	12.29	12.29	12.29	270	-0.06(-0.47%)
Apr 28, 2015	12.31	12.35	12.30	12.35	3,995	-0.04(-0.36%)
Apr 24, 2015	12.35	12.39	12.39	12.39	9	+0.04(+0.33%)
Apr 23, 2015	12.20	12.35	12.20	12.35	5,122	+0.08(+0.66%)
Apr 22, 2015	12.20	12.27	12.20	12.27	1,328	+0.05(+0.40%)
Apr 21, 2015	12.21	12.27	12.21	12.22	4,225	+0.03(+0.21%)
Apr 20, 2015	12.19	12.24	12.19	12.20	884	-0.05(-0.41%)
Apr 17, 2015	12.19	12.29	12.17	12.25	1,376	+0.06(+0.47%)
Apr 16, 2015	12.19	12.25	12.19	12.19	1,963	-0.02(-0.13%)
Apr 15, 2015	12.19	12.27	12.19	12.21	2,954	+0.02(+0.13%)
Apr 14, 2015	12.19	12.19	12.19	12.19	1,596	-0.01(-0.07%)
Apr 13, 2015	12.21	12.26	12.19	12.20	738	-0.01(-0.07%)
Apr 10, 2015	12.38	12.38	12.19	12.21	743	-0.01(-0.07%)
Apr 09, 2015	12.19	12.21	12.19	12.21	664	+0.02(+0.13%)
Apr 08, 2015	12.21	12.21	12.19	12.20	910	+0.08(+0.67%)
Apr 07, 2015	12.10	12.12	12.10	12.12	510	-0.08(-0.67%)
Apr 06, 2015	12.27	12.40	12.19	12.20	3,294	-0.02(-0.13%)
Apr 02, 2015	12.19	12.21	12.21	12.21	492	+0.02(+0.13%)
Apr 01, 2015	12.27	12.56	12.19	12.20	5,920	+0.00(+0.03%)
Mar 31, 2015	12.19	12.29	12.15	12.19	9,423	+0.00(+0.03%)
Mar 30, 2015	12.20	12.20	12.19	12.19	946	+0.00(+0.00%)
Mar 27, 2015	12.11	12.19	12.11	12.19	6,107	+0.00(+0.00%)
Mar 26, 2015	12.19	12.24	12.19	12.19	2,015	+0.00(+0.00%)
Mar 25, 2015	12.20	12.20	12.19	12.19	4,546	-0.04(-0.33%)
Mar 24, 2015	12.23	12.23	12.23	12.23	694	+0.04(+0.33%)
Mar 23, 2015	12.19	12.20	12.19	12.19	3,820	+0.07(+0.60%)
Mar 20, 2015	12.19	12.47	12.12	12.12	56,672	-0.11(-0.93%)
Mar 19, 2015	12.19	12.48	12.19	12.23	18,888	-0.01(-0.07%)
Mar 18, 2015	12.25	12.53	12.19	12.24	5,754	-0.07(-0.59%)
Mar 17, 2015	12.21	12.47	12.19	12.31	2,635	+0.11(+0.87%)
Mar 16, 2015	12.21	12.55	12.15	12.21	23,069	+0.00(+0.00%)
Mar 13, 2015	12.20	12.54	12.19	12.21	3,548	+0.02(+0.13%)
Mar 12, 2015	12.15	12.38	12.15	12.19	4,929	+0.03(+0.23%)
Mar 11, 2015	12.20	12.23	12.15	12.16	15,347	-0.04(-0.33%)
Mar 10, 2015	12.21	12.21	12.11	12.20	26,018	+0.01(+0.10%)
Mar 09, 2015	12.08	12.20	12.07	12.19	3,731	-0.00(-0.01%)
Mar 06, 2015	12.19	12.51	12.19	12.19	2,335	+0.00(+0.01%)
Mar 05, 2015	12.19	12.19	12.19	12.19	8,445	-0.11(-0.86%)
Mar 04, 2015	12.19	12.31	12.19	12.30	1,832	+0.11(+0.87%)
Mar 02, 2015	12.19	12.19	12.19	12.19	140	+0.00(+0.00%)
Feb 27, 2015	12.19	12.20	12.18	12.19	7,394	-0.06(-0.48%)
Feb 25, 2015	12.25	12.25	12.25	12.25	11	+0.07(+0.55%)
Feb 24, 2015	12.18	12.18	12.18	12.18	124	+0.06(+0.47%)
Feb 23, 2015	12.13	12.13	12.12	12.12	1,474	+0.03(+0.27%)
Feb 20, 2015	12.24	12.24	12.09	12.09	4,081	-0.03(-0.27%)
Feb 19, 2015	12.12	12.25	12.12	12.12	2,276	-0.12(-0.99%)
Feb 18, 2015	12.12	12.25	12.12	12.25	5,474	+0.18(+1.47%)
Feb 17, 2015	12.07	12.07	12.07	12.07	392	-0.10(-0.80%)
Feb 13, 2015	12.29	12.17	12.17	12.17	4,701	-0.16(-1.31%)
Feb 12, 2015	12.29	12.34	12.17	12.33	2,234	-0.00(-0.00%)
Feb 10, 2015	12.33	12.33	12.33	12.33	865	+0.08(+0.66%)
Feb 06, 2015	12.17	12.25	12.25	12.25	1	+0.04(+0.33%)
Feb 05, 2015	12.17	12.29	12.17	12.21	3,426	+0.02(+0.20%)
Feb 04, 2015	12.19	12.19	12.18	12.18	618	-0.03(-0.21%)
Feb 03, 2015	12.19	12.25	12.18	12.21	1,237	+0.01(+0.08%)
Feb 02, 2015	12.22	12.26	12.17	12.20	2,779	-0.16(-1.31%)
Jan 30, 2015	12.36	12.36	12.36	12.36	499	+0.15(+1.19%)
Jan 29, 2015	12.21	12.27	12.17	12.21	3,711	-0.06(-0.46%)
Jan 28, 2015	12.27	12.27	12.27	12.27	124	+0.06(+0.46%)
Jan 27, 2015	12.38	12.38	12.21	12.21	535	+0.00(+0.00%)
Jan 26, 2015	12.27	12.45	12.21	12.21	26,669	+0.09(+0.73%)
Jan 23, 2015	12.09	12.29	12.09	12.12	2,943	-0.08(-0.66%)
Jan 22, 2015	12.21	12.33	12.12	12.21	10,334	-0.11(-0.85%)
Jan 21, 2015	12.31	12.33	12.13	12.31	6,591	+0.03(+0.21%)
Jan 15, 2015	12.29	12.28	12.28	12.28	3	+0.11(+0.91%)
Jan 14, 2015	12.21	12.21	12.17	12.17	989	+0.05(+0.40%)
Jan 13, 2015	12.16	12.17	12.12	12.12	4,771	-0.11(-0.92%)
Jan 12, 2015	12.23	12.24	12.13	12.24	1,496	+0.01(+0.07%)
Jan 09, 2015	12.17	12.23	12.17	12.23	600	+0.06(+0.53%)
Jan 08, 2015	12.17	12.17	12.17	12.17	1,579	+0.00(+0.00%)
Jan 07, 2015	12.21	12.21	12.17	12.17	2,327	+0.00(+0.00%)
Jan 06, 2015	12.27	12.27	12.17	12.17	2,714	+0.00(+0.00%)
Jan 05, 2015	12.29	12.29	12.17	12.17	1,068	-0.11(-0.86%)
Jan 02, 2015	12.12	12.28	12.12	12.27	1,254	+0.15(+1.20%)
Dec 31, 2014	12.24	12.12	12.12	12.12	6,309	-0.01(-0.08%)
Dec 30, 2014	12.13	12.13	12.13	12.13	1,245	+0.00(+0.01%)
Dec 29, 2014	12.12	12.13	12.12	12.13	778	+0.01(+0.07%)
Dec 26, 2014	12.12	12.25	12.12	12.13	4,088	+0.00(+0.00%)
Dec 24, 2014	12.12	12.12	12.12	12.12	494	+0.00(+0.00%)
Dec 23, 2014	12.12	12.12	12.12	12.12	1,924	-0.12(-0.99%)
Dec 22, 2014	12.16	12.25	12.12	12.25	2,398	+0.09(+0.73%)
Dec 19, 2014	12.16	12.16	12.16	12.16	326	+0.00(+0.00%)
Dec 18, 2014	12.16	12.16	12.12	12.16	2,390	+0.00(+0.00%)
Dec 17, 2014	12.12	12.16	12.12	12.16	2,940	-0.01(-0.07%)
Dec 16, 2014	12.17	12.17	12.17	12.17	324	-0.07(-0.59%)
Dec 12, 2014	12.24	12.24	12.24	12.24	1	+0.17(+1.41%)
Dec 11, 2014	12.07	12.07	12.07	12.07	494	+0.00(+0.00%)
Dec 09, 2014	12.07	12.07	12.07	12.07	1,731	-0.14(-1.13%)
Dec 08, 2014	12.21	12.21	12.21	12.21	642	+0.01(+0.07%)
Dec 05, 2014	12.20	12.20	12.12	12.20	1,749	+0.07(+0.60%)
Dec 04, 2014	12.12	12.12	12.12	12.12	1,611	-0.00(-0.00%)
Dec 03, 2014	12.17	12.17	12.13	12.13	1,084	-0.04(-0.33%)
Dec 02, 2014	12.25	12.25	12.12	12.17	12,826	+0.00(+0.00%)
Dec 01, 2014	12.11	12.25	12.11	12.17	2,130	+0.04(+0.33%)
Nov 25, 2014	12.12	12.12	12.12	12.12	122	-0.06(-0.48%)
Nov 24, 2014	12.18	12.18	12.18	12.18	336	-0.01(-0.12%)
Nov 21, 2014	12.20	12.20	12.20	12.20	288	+0.11(+0.93%)
Nov 19, 2014	12.09	12.09	12.09	12.09	2,734	-0.06(-0.50%)
Nov 18, 2014	12.07	12.15	12.07	12.15	2,253	+0.07(+0.62%)
Nov 17, 2014	12.15	12.24	12.07	12.07	15,179	-0.18(-1.49%)
Nov 14, 2014	12.25	12.25	12.25	12.25	380	+0.01(+0.06%)
Nov 13, 2014	12.07	12.25	11.97	12.25	13,329	+0.18(+1.47%)
Nov 12, 2014	12.07	12.07	12.07	12.07	1,030	+0.00(+0.00%)
Nov 11, 2014	12.07	12.07	12.07	12.07	927	-0.01(-0.07%)
Nov 06, 2014	12.08	12.08	12.08	12.08	745	-0.06(-0.48%)
Nov 05, 2014	12.25	12.25	12.09	12.14	2,048	-0.12(-0.97%)
Nov 04, 2014	12.07	12.25	12.07	12.25	11,040	+0.19(+1.53%)
Nov 03, 2014	12.07	12.07	12.07	12.07	325	-0.02(-0.20%)
Oct 31, 2014	12.25	12.35	12.07	12.09	3,989	-0.26(-2.08%)
Oct 30, 2014	12.25	12.35	12.25	12.35	1,185	+0.10(+0.85%)
Oct 29, 2014	12.23	12.25	12.23	12.25	930	+0.02(+0.13%)
Oct 28, 2014	12.38	12.38	12.23	12.23	2,137	-0.15(-1.23%)
Oct 27, 2014	12.28	12.38	12.08	12.38	2,658	+0.11(+0.92%)
Oct 24, 2014	12.38	12.38	12.27	12.27	1,774	-0.08(-0.65%)
Oct 23, 2014	12.07	12.35	12.07	12.35	1,992	+0.43(+3.58%)
Oct 22, 2014	12.32	12.32	11.88	11.92	1,211	-0.19(-1.53%)
Oct 21, 2014	12.09	12.11	12.09	12.11	831	-0.23(-1.83%)
Oct 20, 2014	12.31	12.33	12.29	12.33	1,364	+0.11(+0.92%)
Oct 17, 2014	12.38	12.38	12.07	12.22	2,138	+0.15(+1.27%)
Oct 16, 2014	12.07	12.43	12.43	12.07	704	-0.36(-2.91%)
Oct 10, 2014	12.08	12.43	12.43	12.43	497	+0.24(+1.98%)
Oct 09, 2014	12.08	12.19	12.08	12.19	1,179	+0.12(+1.00%)
Oct 08, 2014	12.09	12.18	12.07	12.07	3,046	+0.00(+0.00%)
Oct 07, 2014	12.09	12.09	12.07	12.07	696	-0.40(-3.23%)
Oct 06, 2014	12.47	12.47	12.47	12.47	400	+0.30(+2.45%)
Oct 03, 2014	12.08	12.17	12.07	12.17	2,155	+0.07(+0.60%)
Oct 02, 2014	12.07	12.15	12.07	12.10	1,393	-0.34(-2.72%)
Oct 01, 2014	12.47	12.47	12.44	12.44	1,657	+0.57(+4.81%)
Sep 30, 2014	12.23	12.27	11.87	11.87	2,626	-0.21(-1.73%)
Sep 29, 2014	12.07	12.27	12.07	12.08	4,889	-0.01(-0.07%)
Sep 26, 2014	12.46	12.46	12.09	12.09	637	+0.02(+0.13%)
Sep 24, 2014	12.11	12.07	12.07	12.07	263	-0.04(-0.33%)
Sep 23, 2014	12.27	12.27	12.07	12.11	1,475	-0.16(-1.34%)
Sep 22, 2014	12.28	12.28	12.27	12.27	616	+0.00(+0.03%)
Sep 19, 2014	12.27	12.27	12.07	12.27	4,006	+0.20(+1.67%)
Sep 18, 2014	12.07	12.07	12.07	12.07	359	+0.00(+0.00%)
Sep 17, 2014	12.07	12.07	12.07	12.07	778	+0.48(+4.17%)
Sep 16, 2014	11.59	11.59	11.59	11.59	766	-0.48(-4.00%)
Sep 15, 2014	12.08	12.14	12.07	12.07	961	+0.03(+0.27%)
Sep 12, 2014	12.10	12.10	12.04	12.04	454	-0.23(-1.84%)
Sep 11, 2014	12.07	12.27	12.07	12.26	2,335	+0.22(+1.80%)
Sep 10, 2014	12.19	12.19	12.04	12.04	1,859	-0.19(-1.51%)
Sep 09, 2014	12.23	12.24	12.23	12.23	1,977	+0.06(+0.53%)
Sep 08, 2014	12.07	12.46	12.07	12.17	5,150	+0.07(+0.60%)
Sep 05, 2014	12.47	12.47	12.09	12.09	563	-0.38(-3.03%)
Sep 04, 2014	12.07	12.47	12.07	12.47	986	-0.02(-0.13%)
Sep 03, 2014	12.49	12.49	12.49	12.49	2,436	+0.40(+3.34%)
Sep 02, 2014	12.28	12.27	12.08	12.08	1,720	-0.19(-1.52%)
Aug 29, 2014	12.29	12.27	12.27	12.27	3,355	+0.19(+1.53%)
Aug 27, 2014	12.07	12.09	12.09	12.09	1,615	+0.06(+0.47%)
Aug 26, 2014	12.03	12.39	12.01	12.03	1,666	+0.02(+0.13%)
Aug 25, 2014	12.05	12.05	11.93	12.01	9,176	-0.57(-4.52%)
Aug 22, 2014	11.86	12.58	11.86	12.58	2,767	+0.44(+3.59%)
Aug 21, 2014	12.05	12.29	12.05	12.14	9,894	-0.27(-2.16%)
Aug 19, 2014	11.50	12.41	12.41	12.41	6,867	+0.40(+3.33%)
Aug 15, 2014	12.00	12.01	12.01	12.01	6,368	-0.10(-0.83%)
Aug 14, 2014	11.70	12.11	11.70	12.11	2,107	+0.10(+0.83%)
Aug 13, 2014	12.01	12.01	12.01	12.01	264	+0.00(+0.00%)
Aug 12, 2014	12.27	12.44	12.01	12.01	4,782	-0.22(-1.77%)
Aug 11, 2014	12.06	12.41	12.03	12.23	3,898	-0.37(-2.92%)
Aug 08, 2014	12.45	12.61	12.45	12.60	13,034	+0.58(+4.80%)
Aug 07, 2014	12.05	12.05	12.02	12.02	624	-0.01(-0.07%)
Aug 05, 2014	12.45	12.03	12.03	12.03	5,619	-0.26(-2.09%)
Aug 04, 2014	12.29	12.29	12.29	12.29	124	-0.12(-0.94%)
Aug 01, 2014	12.02	12.77	12.01	12.40	3,013	+0.31(+2.55%)
Jul 31, 2014	12.09	12.09	12.01	12.09	2,986	+0.00(+0.00%)
Jul 30, 2014	12.09	12.09	12.09	12.09	124	-0.13(-1.05%)
Jul 29, 2014	12.25	12.25	12.09	12.22	8,739	-0.02(-0.13%)
Jul 28, 2014	12.21	12.50	12.21	12.24	12,423	+0.02(+0.20%)
Jul 25, 2014	12.67	12.67	11.82	12.21	6,132	+0.03(+0.26%)
Jul 24, 2014	12.59	12.61	12.18	12.18	9,230	-0.42(-3.30%)
Jul 23, 2014	12.21	12.80	12.21	12.60	8,103	+0.01(+0.06%)
Jul 22, 2014	12.80	12.80	12.49	12.59	3,102	-0.22(-1.75%)
Jul 18, 2014	12.21	12.81	12.81	12.81	51	+0.39(+3.16%)
Jul 17, 2014	12.40	12.59	12.40	12.42	880	+0.20(+1.65%)
Jul 16, 2014	12.21	12.41	12.21	12.22	14,733	+0.03(+0.25%)
Jul 15, 2014	12.13	12.32	12.09	12.19	26,931	+0.02(+0.13%)
Jul 14, 2014	12.22	12.24	12.12	12.17	1,449	+0.04(+0.33%)
Jul 11, 2014	12.16	12.33	12.09	12.13	39,244	-0.08(-0.66%)
Jul 10, 2014	12.24	12.25	12.09	12.21	3,878	+0.02(+0.20%)
Jul 09, 2014	12.18	12.19	12.18	12.19	624	-0.05(-0.39%)
Jul 08, 2014	12.10	12.29	12.09	12.24	1,773	+0.14(+1.19%)
Jul 07, 2014	12.14	12.14	12.09	12.09	1,010	-0.18(-1.49%)
Jul 01, 2014	12.49	12.28	12.28	12.28	2,122	-0.05(-0.40%)
Jun 30, 2014	12.33	12.33	12.02	12.32	2,283	+0.11(+0.92%)
Jun 27, 2014	12.32	12.41	12.21	12.21	2,333	-0.10(-0.85%)
Jun 26, 2014	12.18	12.33	12.13	12.32	15,891	+0.26(+2.19%)
Jun 25, 2014	12.17	12.21	12.04	12.05	1,123	+0.02(+0.13%)
Jun 24, 2014	12.01	12.09	12.01	12.04	1,112	+0.00(+0.00%)
Jun 23, 2014	12.09	12.09	12.01	12.04	799	-0.26(-2.15%)
Jun 20, 2014	12.53	12.53	12.09	12.30	1,952	+0.28(+2.30%)
Jun 18, 2014	12.09	12.02	12.02	12.02	4	-0.03(-0.23%)
Jun 17, 2014	12.07	12.07	12.02	12.05	2,268	-0.04(-0.33%)
Jun 16, 2014	12.05	12.13	12.01	12.09	3,156	-0.08(-0.66%)
Jun 13, 2014	12.09	12.17	12.05	12.17	2,097	+0.14(+1.20%)
Jun 11, 2014	12.05	12.03	12.03	12.03	63	-0.00(-0.01%)
Jun 10, 2014	12.03	12.03	12.03	12.03	658	-0.14(-1.18%)
Jun 06, 2014	12.15	12.17	12.01	12.17	3,346	+0.14(+1.20%)
Jun 03, 2014	12.03	12.03	12.03	12.03	0	-0.08(-0.66%)
Jun 02, 2014	12.09	12.11	12.09	12.11	2,055	-0.06(-0.53%)
May 30, 2014	12.05	12.20	12.05	12.17	2,000	-0.16(-1.30%)
May 29, 2014	12.33	12.33	12.33	12.33	156	+0.16(+1.32%)
May 28, 2014	12.17	12.17	12.17	12.17	963	+0.21(+1.74%)
May 27, 2014	12.12	12.12	11.96	11.96	2,390	-0.16(-1.32%)
May 23, 2014	12.12	12.12	12.12	12.12	1,002	+0.08(+0.66%)
May 19, 2014	12.04	12.04	12.04	12.04	0	+0.00(+0.00%)
May 16, 2014	12.04	12.04	12.04	12.04	740	-0.00(-0.00%)
May 15, 2014	12.08	12.08	12.04	12.04	842	-0.07(-0.59%)
May 14, 2014	11.96	12.12	11.96	12.12	6,469	+0.26(+2.22%)
May 13, 2014	11.96	12.00	11.85	11.85	12,096	-0.11(-0.93%)
May 07, 2014	11.96	11.96	11.96	11.96	877	+0.00(+0.00%)
May 06, 2014	11.97	11.97	11.96	11.96	501	-0.02(-0.20%)
May 05, 2014	12.06	12.06	11.99	11.99	1,253	-0.25(-2.08%)
May 02, 2014	12.04	12.24	12.04	12.24	1,000	+0.20(+1.65%)

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.