Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	14.45	14.69	14.45	14.55	582,695	+0.05(+0.35%)
May 28, 2015	14.30	14.78	14.23	14.50	1,716,427	+0.37(+2.64%)
May 27, 2015	13.93	14.17	13.78	14.13	569,787	+0.21(+1.54%)
May 26, 2015	13.82	14.03	13.71	13.91	718,332	+0.02(+0.15%)
May 22, 2015	13.70	13.89	13.89	13.89	382,088	+0.12(+0.89%)
May 21, 2015	13.61	13.78	13.55	13.77	93,653	+0.22(+1.66%)
May 20, 2015	13.79	13.79	13.40	13.55	144,535	-0.19(-1.38%)
May 19, 2015	13.73	13.97	13.64	13.74	1,025,348	-0.01(-0.04%)
May 18, 2015	13.66	13.82	13.44	13.74	231,086	+0.05(+0.34%)
May 15, 2015	13.80	13.96	13.64	13.69	484,388	-0.14(-1.03%)
May 14, 2015	13.54	14.10	13.53	13.84	1,002,599	+0.31(+2.30%)
May 13, 2015	13.35	13.56	13.20	13.53	825,618	+0.25(+1.88%)
May 12, 2015	13.14	13.39	12.99	13.28	1,031,151	+0.10(+0.78%)
May 11, 2015	13.34	13.45	13.07	13.17	396,265	-0.28(-2.05%)
May 08, 2015	13.31	13.55	13.10	13.45	1,019,698	+0.24(+1.82%)
May 07, 2015	13.20	13.33	13.05	13.21	470,521	-0.01(-0.04%)
May 06, 2015	13.16	13.36	13.07	13.21	1,089,907	+0.12(+0.90%)
May 05, 2015	12.99	13.12	12.78	13.10	574,636	+0.12(+0.91%)
May 04, 2015	13.11	13.26	12.90	12.98	408,742	+0.01(+0.04%)
May 01, 2015	12.89	13.45	12.85	12.97	787,507	+0.21(+1.64%)
Apr 30, 2015	12.78	12.86	12.64	12.77	370,800	-0.05(-0.36%)
Apr 29, 2015	12.45	12.89	12.35	12.81	417,676	+0.32(+2.58%)
Apr 28, 2015	12.91	12.91	12.46	12.49	779,742	-0.36(-2.78%)
Apr 27, 2015	12.67	13.01	12.66	12.85	571,479	+0.06(+0.44%)
Apr 24, 2015	12.83	12.90	12.67	12.79	377,419	+0.03(+0.20%)
Apr 23, 2015	12.70	12.90	12.70	12.77	818,057	-0.06(-0.44%)
Apr 22, 2015	12.80	12.89	12.67	12.82	516,873	+0.02(+0.16%)
Apr 21, 2015	12.79	13.11	12.65	12.80	538,738	+0.04(+0.32%)
Apr 20, 2015	12.89	12.98	12.72	12.76	361,814	-0.09(-0.72%)
Apr 17, 2015	12.86	12.97	12.69	12.85	617,790	-0.05(-0.40%)
Apr 16, 2015	12.91	12.97	12.74	12.90	689,749	+0.05(+0.36%)
Apr 15, 2015	12.78	12.87	12.78	12.86	362,410	+0.04(+0.32%)
Apr 14, 2015	12.80	12.94	12.67	12.82	604,467	+0.03(+0.24%)
Apr 13, 2015	12.87	13.04	12.66	12.79	358,134	-0.08(-0.63%)
Apr 10, 2015	12.63	12.87	12.54	12.87	184,350	+0.27(+2.15%)
Apr 09, 2015	13.00	13.00	12.54	12.60	274,592	-0.34(-2.61%)
Apr 08, 2015	12.45	12.93	12.37	12.93	209,142	+0.54(+4.37%)
Apr 07, 2015	12.72	12.91	12.38	12.39	381,865	-0.34(-2.65%)
Apr 06, 2015	12.53	12.80	12.42	12.73	181,949	+0.20(+1.63%)
Apr 02, 2015	12.40	12.53	12.53	12.53	249,699	+0.06(+0.45%)
Apr 01, 2015	12.40	12.80	12.31	12.47	175,132	+0.12(+0.95%)
Mar 31, 2015	12.36	12.59	12.29	12.35	262,473	-0.06(-0.45%)
Mar 30, 2015	12.30	12.51	12.30	12.41	82,849	-0.01(-0.04%)
Mar 27, 2015	12.52	12.62	12.34	12.41	265,013	-0.03(-0.25%)
Mar 26, 2015	12.26	12.51	12.20	12.44	127,201	+0.11(+0.87%)
Mar 25, 2015	12.18	12.50	12.07	12.34	242,227	+0.08(+0.67%)
Mar 24, 2015	12.32	12.62	12.25	12.25	240,641	-0.32(-2.56%)
Mar 23, 2015	12.91	12.91	12.39	12.58	257,703	-0.29(-2.26%)
Mar 20, 2015	12.82	12.96	12.64	12.87	1,313,818	+0.10(+0.80%)
Mar 19, 2015	12.52	12.82	12.52	12.77	216,609	+0.08(+0.60%)
Mar 18, 2015	12.83	12.87	12.46	12.69	371,796	-0.09(-0.68%)
Mar 17, 2015	12.52	12.85	12.33	12.78	672,503	+0.27(+2.16%)
Mar 16, 2015	12.40	12.54	12.34	12.51	206,813	+0.07(+0.58%)
Mar 13, 2015	12.47	12.60	12.25	12.43	241,111	-0.12(-0.94%)
Mar 12, 2015	12.77	12.87	12.54	12.55	512,862	-0.22(-1.72%)
Mar 11, 2015	12.54	12.89	12.54	12.77	247,910	+0.21(+1.71%)
Mar 10, 2015	13.13	13.22	12.42	12.56	2,678,916	-0.75(-5.60%)
Mar 09, 2015	13.17	13.40	13.01	13.30	293,687	+0.03(+0.23%)
Mar 06, 2015	13.28	13.38	12.85	13.27	398,934	-0.07(-0.50%)
Mar 05, 2015	13.32	13.44	13.30	13.34	223,955	+0.04(+0.27%)
Mar 04, 2015	13.24	13.32	13.23	13.30	116,128	-0.04(-0.27%)
Mar 03, 2015	13.13	13.36	13.08	13.34	446,181	+0.05(+0.38%)
Mar 02, 2015	13.38	13.38	13.15	13.29	1,449,613	+0.01(+0.08%)
Feb 27, 2015	13.23	13.30	13.15	13.28	148,775	+0.05(+0.39%)
Feb 26, 2015	12.80	13.26	12.80	13.22	1,153,129	+0.26(+2.01%)
Feb 25, 2015	12.80	13.15	12.80	12.96	271,837	-0.08(-0.59%)
Feb 24, 2015	13.02	13.15	12.88	13.04	418,066	-0.08(-0.58%)
Feb 23, 2015	12.89	13.43	12.65	13.12	910,292	+0.26(+2.03%)
Feb 20, 2015	12.49	12.87	12.37	12.86	858,514	+0.29(+2.28%)
Feb 19, 2015	12.39	12.63	12.39	12.57	102,123	+0.00(+0.00%)
Feb 18, 2015	12.64	12.64	12.40	12.57	183,566	-0.07(-0.53%)
Feb 17, 2015	12.36	12.77	12.36	12.64	252,624	+0.14(+1.14%)
Feb 13, 2015	12.21	12.49	12.49	12.49	397,560	+0.33(+2.69%)
Feb 12, 2015	11.98	12.23	11.89	12.17	2,280,933	+0.21(+1.79%)
Feb 11, 2015	12.01	12.31	11.85	11.95	199,306	-0.19(-1.60%)
Feb 10, 2015	12.19	12.22	11.82	12.15	294,574	-0.11(-0.88%)
Feb 09, 2015	12.43	12.43	12.10	12.25	103,132	-0.27(-2.16%)
Feb 06, 2015	12.50	12.56	12.12	12.53	271,190	+0.05(+0.41%)
Feb 05, 2015	12.38	12.50	12.12	12.47	492,085	-0.01(-0.08%)
Feb 04, 2015	12.24	12.56	11.71	12.48	495,367	-0.05(-0.41%)
Feb 03, 2015	12.57	12.65	12.12	12.54	289,821	+0.20(+1.66%)
Feb 02, 2015	11.88	12.42	11.62	12.33	164,172	+0.36(+2.98%)
Jan 30, 2015	11.78	12.04	11.30	11.97	132,892	+0.21(+1.78%)
Jan 29, 2015	11.49	11.80	11.17	11.76	172,754	+0.20(+1.77%)
Jan 28, 2015	11.88	11.96	11.51	11.56	80,030	-0.30(-2.54%)
Jan 27, 2015	11.89	12.10	11.53	11.86	180,966	-0.15(-1.23%)
Jan 26, 2015	11.53	12.40	11.37	12.01	249,293	+0.52(+4.49%)
Jan 23, 2015	11.30	11.71	11.18	11.49	215,877	+0.16(+1.44%)
Jan 22, 2015	11.57	11.68	11.24	11.33	243,056	-0.22(-1.90%)
Jan 21, 2015	11.14	11.66	10.98	11.55	890,244	+0.18(+1.57%)
Jan 20, 2015	11.49	11.49	11.11	11.37	180,427	-0.07(-0.62%)
Jan 16, 2015	10.90	11.53	10.90	11.44	352,982	+0.22(+2.00%)
Jan 15, 2015	10.75	11.29	10.75	11.22	743,862	+0.60(+5.68%)
Jan 14, 2015	10.99	10.99	10.47	10.62	1,086,449	-0.47(-4.28%)
Jan 13, 2015	11.67	11.78	11.06	11.09	284,012	-0.54(-4.61%)
Jan 12, 2015	11.80	11.80	11.51	11.63	109,820	-0.30(-2.48%)
Jan 09, 2015	12.20	12.30	11.92	11.92	424,413	-0.33(-2.67%)
Jan 08, 2015	12.24	12.78	12.14	12.25	366,099	+0.01(+0.04%)
Jan 07, 2015	12.33	12.54	11.94	12.24	513,833	-0.40(-3.15%)
Jan 06, 2015	13.03	13.25	12.29	12.64	181,865	-0.37(-2.86%)
Jan 05, 2015	13.78	14.05	12.94	13.02	402,367	-0.98(-7.00%)
Jan 02, 2015	13.63	14.17	13.60	14.00	1,053,118	-0.05(-0.33%)
Dec 31, 2014	13.75	14.04	14.04	14.04	625,716	+0.25(+1.81%)
Dec 30, 2014	13.25	14.02	13.19	13.79	466,625	+0.53(+4.00%)
Dec 29, 2014	12.22	13.33	12.22	13.26	689,952	+0.96(+7.80%)
Dec 26, 2014	12.10	12.62	12.09	12.30	159,789	+0.23(+1.90%)
Dec 24, 2014	11.77	12.07	12.07	12.07	193,883	+0.25(+2.07%)
Dec 23, 2014	11.86	12.15	11.74	11.83	2,087,419	-0.09(-0.73%)
Dec 22, 2014	12.38	12.46	11.83	11.91	732,419	-0.51(-4.07%)
Dec 19, 2014	12.46	12.54	12.19	12.42	945,540	-0.02(-0.16%)
Dec 18, 2014	12.36	12.53	11.96	12.44	3,116,888	+0.23(+1.92%)
Dec 17, 2014	12.51	12.84	11.88	12.20	1,697,085	-0.08(-0.67%)
Dec 16, 2014	12.23	12.77	11.82	12.29	1,289,641	-0.01(-0.04%)
Dec 15, 2014	12.92	13.00	12.27	12.29	215,499	-0.53(-4.10%)
Dec 12, 2014	12.65	12.90	11.80	12.82	943,223	+0.05(+0.40%)
Dec 11, 2014	12.39	12.92	12.39	12.77	604,639	+0.29(+2.33%)
Dec 10, 2014	12.96	13.24	12.06	12.47	1,959,641	-0.60(-4.61%)
Dec 09, 2014	12.79	13.20	12.74	13.08	800,636	-0.18(-1.35%)
Dec 08, 2014	14.01	14.11	13.13	13.26	1,064,219	-0.91(-6.45%)
Dec 05, 2014	14.30	14.37	14.11	14.17	198,817	-0.10(-0.72%)
Dec 04, 2014	14.54	14.64	14.26	14.27	276,453	-0.36(-2.48%)
Dec 03, 2014	14.41	14.95	14.20	14.63	625,410	+0.34(+2.39%)
Dec 02, 2014	13.63	14.40	13.63	14.29	370,492	+0.59(+4.32%)
Dec 01, 2014	13.99	14.27	13.46	13.70	783,118	-0.44(-3.11%)
Nov 28, 2014	14.16	14.27	13.35	14.14	317,668	-0.14(-1.00%)
Nov 26, 2014	14.24	14.28	14.28	14.28	264,191	+0.00(+0.00%)
Nov 25, 2014	14.29	14.35	14.09	14.28	460,119	-0.03(-0.21%)
Nov 24, 2014	14.28	14.35	14.20	14.31	469,710	+0.01(+0.07%)
Nov 21, 2014	14.54	14.54	14.07	14.30	535,384	-0.07(-0.50%)
Nov 20, 2014	14.30	14.48	14.30	14.37	629,646	-0.06(-0.39%)
Nov 19, 2014	14.36	14.55	14.23	14.43	560,060	+0.01(+0.04%)
Nov 18, 2014	14.35	14.56	14.21	14.42	482,677	+0.02(+0.14%)
Nov 17, 2014	14.68	14.88	14.40	14.40	945,143	-0.33(-2.25%)
Nov 14, 2014	14.80	14.80	14.49	14.74	571,773	+0.11(+0.73%)
Nov 13, 2014	15.06	15.06	14.59	14.63	744,823	-0.18(-1.21%)
Nov 12, 2014	14.70	14.81	14.38	14.81	499,570	+0.32(+2.22%)
Nov 11, 2014	14.44	14.53	14.18	14.49	880,156	+0.04(+0.25%)
Nov 10, 2014	14.55	14.68	14.42	14.45	1,937,964	+0.12(+0.82%)
Nov 07, 2014	14.42	14.73	14.17	14.33	1,110,318	-0.09(-0.64%)
Nov 06, 2014	14.50	14.81	14.37	14.42	3,171,122	+0.11(+0.79%)

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.