Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	15.41	15.52	15.14	15.19	1,216,503	-0.04(-0.30%)
Jun 29, 2015	15.41	15.54	15.22	15.24	1,507,096	-0.38(-2.45%)
Jun 26, 2015	15.61	15.70	15.48	15.62	1,872,898	+0.09(+0.58%)
Jun 25, 2015	15.51	15.58	15.42	15.53	1,649,274	+0.09(+0.58%)
Jun 24, 2015	15.45	15.57	15.39	15.44	1,181,067	-0.08(-0.53%)
Jun 23, 2015	15.33	15.54	15.27	15.52	1,076,367	+0.19(+1.22%)
Jun 22, 2015	15.28	15.28	15.18	15.33	986,227	+0.22(+1.49%)
Jun 19, 2015	15.11	15.18	15.09	15.11	1,612,932	-0.02(-0.10%)
Jun 18, 2015	15.10	15.21	14.99	15.12	1,605,124	+0.06(+0.40%)
Jun 17, 2015	15.39	15.44	15.01	15.06	2,125,513	-0.27(-1.76%)
Jun 16, 2015	15.17	15.43	15.07	15.33	1,514,566	+0.16(+1.04%)
Jun 15, 2015	14.59	15.26	14.59	15.18	1,269,061	-0.11(-0.74%)
Jun 12, 2015	15.28	15.32	15.18	15.29	1,153,613	-0.02(-0.15%)
Jun 11, 2015	15.30	15.36	15.20	15.31	1,295,808	+0.02(+0.10%)
Jun 10, 2015	15.09	15.32	15.00	15.30	1,714,877	+0.32(+2.15%)
Jun 09, 2015	14.84	15.06	14.74	14.97	1,061,067	+0.15(+1.01%)
Jun 08, 2015	14.81	14.93	14.77	14.82	1,266,806	+0.02(+0.15%)
Jun 05, 2015	14.79	14.82	14.55	14.80	1,485,494	+0.29(+2.01%)
Jun 04, 2015	14.53	14.63	14.47	14.51	1,164,713	-0.09(-0.62%)
Jun 03, 2015	14.40	14.66	14.37	14.60	1,376,688	+0.31(+2.15%)
Jun 02, 2015	14.10	14.37	14.06	14.29	1,309,967	+0.20(+1.44%)
Jun 01, 2015	14.29	14.38	14.02	14.09	1,022,542	-0.13(-0.90%)
May 29, 2015	14.34	14.42	14.21	14.22	777,558	-0.16(-1.09%)
May 28, 2015	14.38	14.41	14.25	14.37	619,782	-0.07(-0.47%)
May 27, 2015	14.31	14.47	14.28	14.44	513,860	+0.13(+0.94%)
May 26, 2015	14.30	14.40	14.20	14.31	583,009	-0.09(-0.62%)
May 22, 2015	14.43	14.40	14.40	14.40	596,159	-0.04(-0.31%)
May 21, 2015	14.40	14.55	14.35	14.44	1,084,699	-0.06(-0.41%)
May 20, 2015	14.60	14.60	14.43	14.50	525,917	-0.11(-0.77%)
May 19, 2015	14.54	14.63	14.49	14.61	583,906	+0.13(+0.93%)
May 18, 2015	14.23	14.49	14.22	14.48	575,703	+0.24(+1.68%)
May 15, 2015	14.40	14.48	14.17	14.24	539,708	-0.19(-1.35%)
May 14, 2015	14.50	14.59	14.37	14.43	804,496	-0.02(-0.10%)
May 13, 2015	14.42	14.52	14.31	14.45	759,253	+0.03(+0.21%)
May 12, 2015	14.31	14.47	14.16	14.42	994,844	+0.06(+0.42%)
May 11, 2015	14.25	14.38	14.16	14.36	1,048,429	+0.14(+1.00%)
May 08, 2015	14.22	14.25	14.08	14.22	614,258	+0.07(+0.53%)
May 07, 2015	14.11	14.23	14.05	14.14	716,169	-0.02(-0.16%)
May 06, 2015	14.13	14.19	14.00	14.16	872,468	+0.08(+0.59%)
May 05, 2015	14.04	14.25	14.03	14.08	1,239,019	-0.02(-0.16%)
May 04, 2015	13.91	14.13	13.91	14.10	581,906	+0.19(+1.40%)
May 01, 2015	14.19	14.22	13.89	13.91	1,351,073	-0.19(-1.33%)
Apr 30, 2015	14.22	14.28	14.05	14.10	1,010,811	-0.13(-0.95%)
Apr 29, 2015	14.10	14.29	14.10	14.23	780,569	+0.12(+0.85%)
Apr 28, 2015	13.89	14.13	13.86	14.11	568,606	+0.25(+1.78%)
Apr 27, 2015	14.05	14.12	13.79	13.87	649,548	-0.12(-0.86%)
Apr 24, 2015	14.07	14.16	13.95	13.98	937,476	-0.10(-0.69%)
Apr 23, 2015	13.96	14.16	13.92	14.08	1,308,336	+0.07(+0.53%)
Apr 22, 2015	13.96	14.19	13.89	14.01	2,061,414	+0.08(+0.54%)
Apr 21, 2015	14.04	14.10	13.90	13.93	616,117	-0.04(-0.32%)
Apr 20, 2015	13.98	14.12	13.95	13.98	626,539	+0.05(+0.38%)
Apr 17, 2015	14.04	14.25	13.83	13.93	1,247,515	-0.28(-1.95%)
Apr 16, 2015	14.15	14.31	13.98	14.20	928,432	+0.04(+0.32%)
Apr 15, 2015	14.07	14.34	14.02	14.16	1,048,653	+0.08(+0.59%)
Apr 14, 2015	14.10	14.17	13.92	14.07	783,858	-0.09(-0.64%)
Apr 13, 2015	13.98	14.20	13.93	14.16	403,567	+0.21(+1.50%)
Apr 10, 2015	13.93	14.03	13.87	13.96	692,321	+0.03(+0.22%)
Apr 09, 2015	14.02	14.04	13.89	13.93	712,284	-0.09(-0.64%)
Apr 08, 2015	14.03	14.07	13.94	14.02	660,503	+0.02(+0.11%)
Apr 07, 2015	13.90	14.13	13.85	14.00	582,821	+0.07(+0.54%)
Apr 06, 2015	13.76	14.01	13.66	13.93	775,084	-0.05(-0.38%)
Apr 02, 2015	13.94	13.98	13.98	13.98	1,055,821	+0.07(+0.48%)
Apr 01, 2015	13.85	13.98	13.81	13.91	826,298	-0.03(-0.21%)
Mar 31, 2015	13.95	13.99	13.86	13.94	944,860	-0.09(-0.64%)
Mar 30, 2015	13.90	14.18	13.86	14.03	785,696	+0.25(+1.80%)
Mar 27, 2015	13.76	13.84	13.67	13.78	590,420	-0.05(-0.38%)
Mar 26, 2015	13.72	13.84	13.57	13.84	600,501	+0.10(+0.71%)
Mar 25, 2015	13.96	13.97	13.72	13.74	753,798	-0.23(-1.66%)
Mar 24, 2015	14.02	14.06	13.92	13.97	556,773	-0.09(-0.64%)
Mar 23, 2015	14.14	14.21	13.93	14.06	583,095	-0.07(-0.48%)
Mar 20, 2015	13.98	14.16	13.89	14.13	1,470,069	+0.23(+1.67%)
Mar 19, 2015	13.96	14.00	13.80	13.90	912,845	-0.12(-0.86%)
Mar 18, 2015	14.28	14.35	13.93	14.02	1,562,386	-0.28(-1.94%)
Mar 17, 2015	14.10	14.30	14.05	14.29	885,357	+0.10(+0.69%)
Mar 16, 2015	14.24	14.27	14.10	14.19	931,741	+0.01(+0.05%)
Mar 13, 2015	14.26	14.26	13.98	14.19	814,654	-0.10(-0.68%)
Mar 12, 2015	14.06	14.29	13.94	14.28	759,849	+0.37(+2.69%)
Mar 11, 2015	13.78	13.93	13.69	13.91	1,057,866	+0.20(+1.48%)
Mar 10, 2015	13.86	13.95	13.70	13.71	710,734	-0.32(-2.30%)
Mar 09, 2015	13.93	14.05	13.92	14.03	1,243,368	+0.10(+0.70%)
Mar 06, 2015	13.84	14.13	13.83	13.93	2,036,701	+0.10(+0.76%)
Mar 05, 2015	13.87	13.90	13.69	13.83	1,016,765	+0.00(+0.00%)
Mar 04, 2015	13.91	13.93	13.74	13.83	1,418,991	-0.10(-0.75%)
Mar 03, 2015	13.99	14.13	13.91	13.93	851,560	-0.16(-1.12%)
Mar 02, 2015	13.99	14.13	13.97	14.09	596,759	+0.12(+0.86%)
Feb 27, 2015	13.97	14.04	13.91	13.97	1,296,611	-0.06(-0.43%)
Feb 26, 2015	13.84	14.04	13.81	14.03	988,508	+0.04(+0.27%)
Feb 25, 2015	13.99	14.09	13.90	13.99	856,190	-0.04(-0.27%)
Feb 24, 2015	13.94	14.13	13.90	14.03	827,919	+0.09(+0.65%)
Feb 23, 2015	13.84	13.95	13.78	13.94	864,753	+0.02(+0.16%)
Feb 20, 2015	13.67	13.93	13.51	13.92	789,021	+0.20(+1.48%)
Feb 19, 2015	13.59	13.76	13.48	13.72	838,397	+0.02(+0.16%)
Feb 18, 2015	13.96	14.00	13.63	13.69	946,993	-0.34(-2.46%)
Feb 17, 2015	13.89	14.06	13.70	14.04	750,557	+0.11(+0.75%)
Feb 13, 2015	13.84	13.93	13.93	13.93	642,992	+0.09(+0.65%)
Feb 12, 2015	13.66	13.90	13.65	13.84	798,567	+0.26(+1.93%)
Feb 11, 2015	13.67	13.73	13.48	13.58	829,840	-0.10(-0.77%)
Feb 10, 2015	13.89	13.89	13.51	13.69	1,256,835	+0.08(+0.61%)
Feb 09, 2015	13.60	13.70	13.45	13.60	830,754	-0.08(-0.60%)
Feb 06, 2015	13.49	13.76	13.49	13.69	1,387,221	+0.23(+1.73%)
Feb 05, 2015	13.21	13.48	13.06	13.45	941,105	+0.28(+2.10%)
Feb 04, 2015	13.22	13.31	13.15	13.18	910,625	-0.04(-0.34%)
Feb 03, 2015	13.34	13.34	13.03	13.22	1,159,349	+0.30(+2.32%)
Feb 02, 2015	12.67	12.94	12.55	12.92	1,419,027	+0.32(+2.56%)
Jan 30, 2015	12.55	12.80	12.55	12.60	1,376,735	-0.15(-1.18%)
Jan 29, 2015	12.52	12.75	12.37	12.75	1,631,631	+0.29(+2.35%)
Jan 28, 2015	12.91	12.97	12.40	12.46	2,223,128	-0.49(-3.82%)
Jan 27, 2015	12.80	13.03	12.76	12.95	1,034,846	-0.10(-0.75%)
Jan 26, 2015	12.99	13.11	12.88	13.05	1,722,760	+0.07(+0.58%)
Jan 23, 2015	13.00	13.25	12.65	12.97	2,286,146	-0.30(-2.26%)
Jan 22, 2015	12.62	13.30	12.62	13.27	1,770,236	+0.61(+4.86%)
Jan 21, 2015	12.72	12.92	12.63	12.66	1,040,097	-0.11(-0.82%)
Jan 20, 2015	12.85	12.95	12.58	12.76	1,635,936	-0.18(-1.39%)
Jan 16, 2015	12.66	12.96	12.59	12.94	1,104,531	+0.28(+2.19%)
Jan 15, 2015	12.85	12.85	12.57	12.67	1,000,163	-0.17(-1.34%)
Jan 14, 2015	12.76	12.88	12.57	12.84	1,371,860	-0.22(-1.67%)
Jan 13, 2015	13.24	13.40	12.91	13.06	1,256,018	-0.05(-0.40%)
Jan 12, 2015	13.27	13.27	13.06	13.11	1,118,210	-0.19(-1.41%)
Jan 09, 2015	13.59	13.65	13.29	13.30	1,386,473	-0.23(-1.72%)
Jan 08, 2015	13.36	13.54	13.31	13.53	1,620,072	+0.30(+2.27%)
Jan 07, 2015	13.16	13.25	13.06	13.23	1,398,042	+0.19(+1.49%)
Jan 06, 2015	13.33	13.42	13.01	13.03	1,354,543	-0.31(-2.36%)
Jan 05, 2015	13.66	13.81	13.33	13.35	1,011,953	-0.43(-3.15%)
Jan 02, 2015	13.98	14.04	13.69	13.78	951,974	-0.18(-1.29%)
Dec 31, 2014	14.16	13.96	13.96	13.96	720,247	-0.13(-0.96%)
Dec 30, 2014	14.04	14.22	13.93	14.10	716,788	-0.05(-0.37%)
Dec 29, 2014	13.98	14.24	13.98	14.15	818,294	+0.17(+1.23%)
Dec 26, 2014	14.07	14.09	13.96	13.98	384,066	+0.04(+0.27%)
Dec 24, 2014	13.87	13.94	13.94	13.94	486,881	-0.03(-0.21%)

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.