Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	10.23	10.29	10.20	10.23	349,324	-0.01(-0.05%)
May 28, 2015	10.22	10.27	10.18	10.24	332,569	+0.02(+0.20%)
May 27, 2015	10.18	10.29	10.18	10.21	543,760	+0.04(+0.35%)
May 26, 2015	10.33	10.33	10.15	10.18	322,065	-0.15(-1.48%)
May 22, 2015	10.37	10.33	10.33	10.33	309,182	-0.01(-0.05%)
May 21, 2015	10.43	10.46	10.34	10.34	326,002	-0.10(-0.98%)
May 20, 2015	10.60	10.60	10.41	10.44	534,979	-0.14(-1.30%)
May 19, 2015	10.47	10.62	10.47	10.58	168,945	+0.08(+0.78%)
May 18, 2015	10.60	10.63	10.50	10.50	254,473	-0.12(-1.15%)
May 15, 2015	10.61	10.65	10.58	10.62	191,524	-0.01(-0.10%)
May 14, 2015	10.51	10.64	10.45	10.63	182,348	+0.07(+0.68%)
May 13, 2015	10.63	10.68	10.55	10.56	240,285	-0.02(-0.19%)
May 12, 2015	10.59	10.65	10.52	10.58	206,420	-0.08(-0.72%)
May 11, 2015	10.63	10.68	10.63	10.65	213,580	+0.07(+0.63%)
May 08, 2015	10.56	10.74	10.54	10.59	149,235	+0.07(+0.68%)
May 07, 2015	10.55	10.56	10.45	10.52	146,735	-0.07(-0.63%)
May 06, 2015	10.59	10.67	10.53	10.58	170,987	+0.04(+0.34%)
May 05, 2015	10.71	10.71	10.50	10.55	145,917	-0.14(-1.29%)
May 04, 2015	10.73	10.76	10.62	10.68	141,462	+0.03(+0.29%)
May 01, 2015	10.56	10.70	10.53	10.65	216,939	+0.15(+1.41%)
Apr 30, 2015	10.65	10.66	10.40	10.51	410,492	-0.16(-1.53%)
Apr 29, 2015	10.63	10.73	10.58	10.67	262,290	+0.01(+0.10%)
Apr 28, 2015	10.59	10.75	10.42	10.66	345,324	+0.06(+0.58%)
Apr 27, 2015	10.86	10.86	10.55	10.60	329,469	-0.19(-1.75%)
Apr 24, 2015	10.84	10.86	10.74	10.79	303,863	-0.06(-0.52%)
Apr 23, 2015	10.80	10.95	10.76	10.84	337,406	-0.02(-0.14%)
Apr 22, 2015	10.84	10.89	10.75	10.86	324,125	+0.08(+0.71%)
Apr 21, 2015	10.81	10.88	10.74	10.78	271,270	+0.01(+0.09%)
Apr 20, 2015	10.82	10.94	10.73	10.77	455,076	-0.02(-0.19%)
Apr 17, 2015	10.79	10.82	10.68	10.79	322,816	-0.15(-1.35%)
Apr 16, 2015	10.82	10.96	10.82	10.94	401,303	+0.07(+0.61%)
Apr 15, 2015	10.76	10.90	10.69	10.87	366,894	+0.12(+1.09%)
Apr 14, 2015	10.72	10.76	10.64	10.76	285,332	-0.02(-0.14%)
Apr 13, 2015	10.63	10.78	10.63	10.77	274,195	+0.12(+1.10%)
Apr 10, 2015	10.61	10.68	10.61	10.65	255,471	+0.01(+0.05%)
Apr 09, 2015	10.65	10.68	10.56	10.65	397,587	+0.05(+0.48%)
Apr 08, 2015	10.63	10.67	10.59	10.60	390,911	-0.01(-0.10%)
Apr 07, 2015	10.65	10.65	10.61	10.61	233,450	+0.01(+0.05%)
Apr 06, 2015	10.56	10.62	10.51	10.60	295,837	+0.03(+0.29%)
Apr 02, 2015	10.56	10.57	10.57	10.57	258,567	-0.01(-0.05%)
Apr 01, 2015	10.53	10.58	10.33	10.58	303,755	+0.09(+0.83%)
Mar 31, 2015	10.58	10.58	10.45	10.49	402,878	-0.04(-0.39%)
Mar 30, 2015	10.43	10.58	10.42	10.53	482,814	+0.16(+1.52%)
Mar 27, 2015	10.31	10.43	10.30	10.37	273,608	+0.05(+0.49%)
Mar 26, 2015	10.25	10.42	10.21	10.32	394,346	+0.01(+0.10%)
Mar 25, 2015	10.46	10.48	10.26	10.31	503,001	-0.19(-1.84%)
Mar 24, 2015	10.53	10.63	10.50	10.51	380,011	-0.02(-0.15%)
Mar 23, 2015	10.60	10.66	10.50	10.52	493,006	-0.15(-1.43%)
Mar 20, 2015	10.54	10.70	10.49	10.67	852,458	+0.24(+2.30%)
Mar 19, 2015	10.29	10.52	10.27	10.43	446,942	+0.18(+1.74%)
Mar 18, 2015	10.26	10.37	10.20	10.26	383,664	-0.06(-0.54%)
Mar 17, 2015	10.34	10.36	10.27	10.31	315,799	-0.07(-0.69%)
Mar 16, 2015	10.26	10.39	10.25	10.38	319,352	+0.18(+1.75%)
Mar 13, 2015	10.17	10.29	10.15	10.20	291,204	+0.00(+0.00%)
Mar 12, 2015	10.17	10.28	10.17	10.20	238,421	+0.04(+0.35%)
Mar 11, 2015	10.24	10.29	10.07	10.17	371,832	-0.02(-0.20%)
Mar 10, 2015	10.34	10.38	10.19	10.19	322,457	-0.20(-1.91%)
Mar 09, 2015	10.28	10.40	10.27	10.39	272,562	+0.07(+0.69%)
Mar 06, 2015	10.32	10.41	10.29	10.32	299,634	-0.08(-0.78%)
Mar 05, 2015	10.38	10.42	10.32	10.40	331,030	+0.07(+0.64%)
Mar 04, 2015	10.30	10.40	10.28	10.33	291,541	+0.01(+0.05%)
Mar 03, 2015	10.35	10.35	10.25	10.33	298,817	-0.03(-0.25%)
Mar 02, 2015	10.30	10.36	10.25	10.35	338,889	+0.08(+0.74%)
Feb 27, 2015	10.28	10.32	10.23	10.28	456,033	+0.03(+0.25%)
Feb 26, 2015	10.20	10.27	10.17	10.25	360,705	+0.03(+0.25%)
Feb 25, 2015	10.25	10.27	10.17	10.23	461,505	+0.06(+0.55%)
Feb 24, 2015	10.29	10.36	10.13	10.17	517,399	-0.10(-0.94%)
Feb 23, 2015	10.36	10.44	10.23	10.27	601,416	-0.14(-1.37%)
Feb 20, 2015	10.15	10.42	10.14	10.41	437,069	+0.22(+2.12%)
Feb 19, 2015	10.16	10.25	10.14	10.19	395,790	-0.04(-0.42%)
Feb 18, 2015	10.30	10.33	10.17	10.24	365,562	-0.06(-0.55%)
Feb 17, 2015	10.20	10.36	10.20	10.29	294,241	+0.02(+0.20%)
Feb 13, 2015	10.19	10.27	10.27	10.27	269,945	+0.05(+0.50%)
Feb 12, 2015	10.27	10.28	10.19	10.22	303,112	-0.05(-0.45%)
Feb 11, 2015	10.20	10.32	10.18	10.27	299,977	+0.01(+0.05%)
Feb 10, 2015	10.21	10.32	10.17	10.26	224,678	+0.09(+0.85%)
Feb 09, 2015	10.16	10.25	10.16	10.17	259,720	+0.02(+0.15%)
Feb 06, 2015	10.19	10.28	10.14	10.16	286,819	-0.06(-0.55%)
Feb 05, 2015	10.19	10.26	10.12	10.21	328,278	+0.09(+0.86%)
Feb 04, 2015	10.13	10.19	10.07	10.13	374,853	-0.05(-0.45%)
Feb 03, 2015	10.20	10.25	10.10	10.17	371,424	-0.02(-0.20%)
Feb 02, 2015	10.17	10.19	10.01	10.19	289,171	+0.08(+0.81%)
Jan 30, 2015	10.18	10.30	10.09	10.11	555,256	-0.01(-0.05%)
Jan 29, 2015	10.15	10.23	9.979	10.12	648,152	-0.06(-0.60%)
Jan 28, 2015	10.41	10.41	10.10	10.18	393,930	-0.08(-0.75%)
Jan 27, 2015	10.21	10.33	10.19	10.26	471,135	+0.05(+0.45%)
Jan 26, 2015	10.36	10.37	10.16	10.21	522,137	-0.09(-0.89%)
Jan 23, 2015	10.31	10.42	10.26	10.30	332,608	-0.05(-0.44%)
Jan 22, 2015	10.32	10.41	10.26	10.35	436,150	+0.06(+0.55%)
Jan 21, 2015	10.25	10.33	10.22	10.29	413,460	+0.03(+0.25%)
Jan 20, 2015	10.19	10.27	10.19	10.27	282,217	+0.02(+0.20%)
Jan 16, 2015	10.19	10.25	10.18	10.25	336,288	+0.09(+0.85%)
Jan 15, 2015	10.23	10.28	10.07	10.16	455,302	-0.07(-0.65%)
Jan 14, 2015	10.19	10.27	10.17	10.23	421,007	-0.05(-0.49%)
Jan 13, 2015	10.27	10.36	10.21	10.28	416,165	+0.03(+0.29%)
Jan 12, 2015	10.29	10.36	10.21	10.25	277,638	-0.01(-0.10%)
Jan 09, 2015	10.30	10.40	10.26	10.26	355,883	-0.06(-0.54%)
Jan 08, 2015	10.41	10.42	10.25	10.31	758,973	-0.06(-0.59%)
Jan 07, 2015	10.29	10.44	10.29	10.37	349,713	+0.17(+1.70%)
Jan 06, 2015	10.19	10.29	10.11	10.20	288,487	+0.01(+0.10%)
Jan 05, 2015	10.39	10.40	10.12	10.19	276,227	-0.22(-2.15%)
Jan 02, 2015	10.32	10.43	10.19	10.41	217,481	+0.19(+1.90%)
Dec 31, 2014	10.24	10.22	10.22	10.22	352,930	+0.03(+0.25%)
Dec 30, 2014	10.02	10.21	10.02	10.19	344,133	+0.06(+0.60%)
Dec 29, 2014	10.12	10.19	10.07	10.13	273,271	+0.02(+0.20%)
Dec 26, 2014	10.12	10.27	10.10	10.11	285,671	+0.05(+0.46%)
Dec 24, 2014	10.13	10.07	10.07	10.07	258,567	+0.04(+0.36%)
Dec 23, 2014	10.28	10.28	9.996	10.03	564,575	-0.23(-2.28%)
Dec 22, 2014	10.34	10.34	10.17	10.27	715,264	-0.08(-0.79%)
Dec 19, 2014	10.19	10.40	10.14	10.35	744,711	+0.23(+2.27%)
Dec 18, 2014	10.14	10.25	10.01	10.12	558,950	-0.08(-0.75%)
Dec 17, 2014	9.583	10.19	9.563	10.19	325,775	+0.58(+6.04%)
Dec 16, 2014	9.812	10.01	9.614	9.614	357,168	-0.23(-2.38%)
Dec 15, 2014	10.28	10.28	9.812	9.848	531,067	-0.35(-3.45%)
Dec 12, 2014	10.26	10.30	10.18	10.20	307,285	-0.04(-0.40%)
Dec 11, 2014	10.40	10.46	10.24	10.24	570,323	-0.04(-0.35%)
Dec 10, 2014	10.35	10.40	10.25	10.28	482,844	-0.06(-0.59%)
Dec 09, 2014	10.16	10.35	10.16	10.34	394,201	+0.09(+0.88%)
Dec 08, 2014	10.28	10.38	10.23	10.25	436,343	-0.03(-0.33%)
Dec 05, 2014	10.26	10.31	10.23	10.28	481,680	+0.05(+0.50%)
Dec 04, 2014	10.24	10.25	10.20	10.23	339,529	-0.02(-0.15%)
Dec 03, 2014	10.24	10.25	10.19	10.25	575,063	+0.05(+0.50%)
Dec 02, 2014	10.14	10.24	10.14	10.19	639,744	+0.03(+0.30%)
Dec 01, 2014	10.14	10.18	10.11	10.16	363,071	-0.03(-0.30%)
Nov 28, 2014	10.14	10.19	10.10	10.19	238,535	+0.10(+1.01%)
Nov 26, 2014	10.03	10.09	10.09	10.09	409,823	+0.06(+0.56%)
Nov 25, 2014	10.04	10.11	9.955	10.04	345,564	-0.02(-0.20%)
Nov 24, 2014	10.07	10.13	9.987	10.06	327,226	+0.02(+0.20%)
Nov 21, 2014	10.04	10.10	9.991	10.04	287,566	+0.07(+0.66%)
Nov 20, 2014	9.823	10.01	9.823	9.970	236,620	+0.06(+0.57%)
Nov 19, 2014	9.914	9.950	9.868	9.914	243,441	+0.07(+0.67%)
Nov 18, 2014	9.746	9.981	9.736	9.848	326,330	+0.00(+0.00%)
Nov 17, 2014	9.838	9.924	9.816	9.848	164,439	-0.05(-0.46%)
Nov 14, 2014	9.975	9.975	9.838	9.894	215,615	-0.05(-0.46%)
Nov 13, 2014	9.904	9.945	9.838	9.940	186,531	+0.11(+1.09%)
Nov 12, 2014	9.919	9.919	9.787	9.833	358,257	-0.10(-0.98%)
Nov 11, 2014	10.01	10.04	9.868	9.930	365,042	-0.13(-1.27%)
Nov 10, 2014	9.884	10.07	9.802	10.06	259,281	+0.17(+1.68%)
Nov 07, 2014	10.05	10.05	9.868	9.891	171,641	-0.12(-1.15%)
Nov 06, 2014	9.940	10.03	9.940	10.01	182,650	+0.05(+0.46%)
Nov 05, 2014	10.04	10.07	9.941	9.960	188,208	+0.00(+0.00%)
Nov 04, 2014	10.01	10.07	9.914	9.960	195,751	-0.11(-1.11%)
Nov 03, 2014	10.00	10.07	9.812	10.07	226,138	+0.04(+0.36%)
Oct 31, 2014	10.13	10.14	9.945	10.04	252,611	+0.08(+0.82%)
Oct 30, 2014	9.858	10.07	9.858	9.955	213,390	+0.08(+0.83%)
Oct 29, 2014	9.843	9.885	9.731	9.874	139,879	-0.03(-0.26%)
Oct 28, 2014	10.06	10.06	9.761	9.899	256,568	-0.07(-0.72%)
Oct 27, 2014	9.914	10.05	9.914	9.970	298,046	+0.06(+0.57%)
Oct 24, 2014	9.619	9.935	9.512	9.914	262,857	+0.24(+2.48%)
Oct 23, 2014	9.308	9.807	9.308	9.675	444,529	+0.41(+4.46%)
Oct 22, 2014	9.369	9.476	9.175	9.262	272,458	-0.15(-1.57%)
Oct 21, 2014	9.369	9.627	9.338	9.410	353,995	+0.03(+0.33%)
Oct 20, 2014	9.532	9.527	9.241	9.379	265,784	-0.15(-1.55%)
Oct 17, 2014	9.282	9.683	9.231	9.527	196,980	+0.35(+3.83%)
Oct 16, 2014	8.711	9.175	8.640	9.175	397,414	+0.50(+5.82%)
Oct 15, 2014	8.941	9.099	8.451	8.671	607,841	-0.44(-4.81%)
Oct 14, 2014	9.160	9.248	9.099	9.109	256,858	-0.05(-0.50%)
Oct 13, 2014	9.216	9.252	9.048	9.155	223,737	-0.03(-0.33%)
Oct 10, 2014	9.481	9.481	8.976	9.185	750,149	-0.33(-3.48%)
Oct 09, 2014	9.680	9.812	9.491	9.517	194,029	-0.14(-1.45%)
Oct 08, 2014	9.588	9.670	9.517	9.657	170,836	+0.14(+1.42%)
Oct 07, 2014	9.624	9.721	9.522	9.522	130,460	-0.19(-1.99%)
Oct 06, 2014	9.965	9.965	9.614	9.715	129,528	-0.10(-0.99%)
Oct 03, 2014	9.573	9.833	9.563	9.812	119,584	+0.22(+2.34%)
Oct 02, 2014	9.624	9.665	9.456	9.588	121,979	-0.09(-0.90%)
Oct 01, 2014	9.583	9.787	9.557	9.675	259,611	+0.07(+0.69%)
Sep 30, 2014	9.624	9.726	9.557	9.608	248,664	-0.03(-0.26%)
Sep 29, 2014	9.782	9.812	9.629	9.634	203,322	-0.18(-1.87%)
Sep 26, 2014	9.940	9.999	9.782	9.817	175,044	-0.10(-0.97%)
Sep 25, 2014	10.07	10.09	9.884	9.913	264,172	-0.17(-1.68%)
Sep 24, 2014	10.09	10.09	9.981	10.08	229,864	+0.07(+0.72%)
Sep 23, 2014	10.09	10.09	9.943	10.01	200,836	+0.05(+0.51%)
Sep 22, 2014	10.06	10.11	9.950	9.960	168,390	-0.11(-1.06%)
Sep 19, 2014	10.12	10.12	10.07	10.07	129,475	-0.05(-0.50%)
Sep 18, 2014	10.05	10.12	10.02	10.12	138,207	+0.02(+0.20%)
Sep 17, 2014	10.17	10.17	10.03	10.10	157,106	-0.05(-0.45%)
Sep 16, 2014	9.945	10.14	9.945	10.14	228,243	+0.10(+1.02%)
Sep 15, 2014	10.06	10.06	9.950	10.04	163,670	+0.04(+0.41%)
Sep 12, 2014	10.17	10.17	9.940	10.00	251,699	-0.22(-2.14%)
Sep 11, 2014	10.20	10.29	10.19	10.22	270,801	+0.03(+0.25%)
Sep 10, 2014	10.19	10.20	10.19	10.19	252,760	+0.00(+0.00%)
Sep 09, 2014	10.19	10.21	10.19	10.19	316,850	+0.00(+0.00%)
Sep 08, 2014	10.19	10.20	10.19	10.19	214,189	+0.00(+0.00%)
Sep 05, 2014	10.19	10.21	10.19	10.19	334,852	+0.00(+0.00%)
Sep 04, 2014	10.20	10.21	10.19	10.19	126,884	+0.00(+0.00%)
Sep 03, 2014	10.21	10.21	10.19	10.19	172,565	+0.00(+0.00%)
Sep 02, 2014	10.20	10.20	10.19	10.19	273,384	-0.03(-0.30%)
Aug 29, 2014	10.21	10.23	10.23	10.23	170,481	+0.03(+0.30%)
Aug 28, 2014	10.20	10.23	10.19	10.19	460,669	+0.00(+0.00%)
Aug 27, 2014	10.22	10.27	10.19	10.19	1,695,462	-0.28(-2.63%)
Aug 26, 2014	10.49	10.34	10.34	10.47	130,715	+0.13(+1.28%)
Aug 25, 2014	10.39	10.45	10.30	10.34	86,614	-0.06(-0.59%)
Aug 22, 2014	10.37	10.40	10.37	10.40	84,154	+0.00(+0.00%)
Aug 21, 2014	10.40	10.40	10.32	10.40	102,858	+0.01(+0.10%)
Aug 20, 2014	10.40	10.40	10.35	10.39	51,534	-0.01(-0.05%)
Aug 19, 2014	10.34	10.41	10.34	10.39	97,767	+0.09(+0.84%)
Aug 18, 2014	10.49	10.49	10.27	10.31	160,088	-0.09(-0.83%)
Aug 15, 2014	10.33	10.40	10.33	10.39	107,079	+0.08(+0.74%)
Aug 14, 2014	10.32	10.33	10.27	10.32	132,703	+0.03(+0.25%)
Aug 13, 2014	10.30	10.30	10.25	10.29	87,092	+0.02(+0.20%)
Aug 12, 2014	10.33	10.33	10.25	10.27	73,073	-0.01(-0.05%)
Aug 11, 2014	10.27	10.32	10.24	10.28	109,928	+0.01(+0.05%)
Aug 08, 2014	10.24	10.27	10.20	10.27	107,629	+0.06(+0.55%)
Aug 07, 2014	10.23	10.24	10.21	10.21	99,558	-0.01(-0.10%)
Aug 06, 2014	10.22	10.24	10.20	10.23	108,260	+0.01(+0.10%)
Aug 05, 2014	10.17	10.26	10.17	10.21	283,849	+0.00(+0.00%)
Aug 04, 2014	10.21	10.24	10.20	10.21	147,762	+0.02(+0.15%)
Aug 01, 2014	10.22	10.22	10.20	10.20	109,410	-0.02(-0.20%)
Jul 31, 2014	10.21	10.24	10.20	10.22	320,468	-0.02(-0.15%)
Jul 30, 2014	10.20	10.27	10.20	10.24	254,274	+0.04(+0.40%)

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.