Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	14.80	14.99	14.06	14.18	957,006	-0.75(-5.02%)
Jul 30, 2015	14.88	15.60	14.63	14.93	382,716	-0.09(-0.60%)
Jul 29, 2015	14.50	15.09	14.49	15.02	550,688	+0.37(+2.54%)
Jul 28, 2015	14.70	14.76	14.41	14.64	344,130	+0.08(+0.55%)
Jul 27, 2015	14.61	14.61	14.15	14.56	435,997	+0.03(+0.22%)
Jul 24, 2015	14.22	14.83	14.10	14.53	739,613	+0.29(+2.01%)
Jul 23, 2015	14.09	14.29	13.95	14.24	796,416	+0.39(+2.80%)
Jul 22, 2015	13.91	14.21	13.63	13.86	1,449,408	-0.09(-0.65%)
Jul 21, 2015	14.06	14.33	13.82	13.95	938,091	-0.13(-0.94%)
Jul 20, 2015	14.68	14.78	14.00	14.08	777,520	-0.63(-4.30%)
Jul 17, 2015	14.78	14.88	14.67	14.71	327,066	-0.10(-0.65%)
Jul 16, 2015	14.85	15.05	14.72	14.81	344,287	+0.09(+0.61%)
Jul 15, 2015	14.93	15.10	14.72	14.72	271,897	-0.21(-1.39%)
Jul 14, 2015	14.88	15.10	14.81	14.93	544,988	+0.08(+0.54%)
Jul 13, 2015	14.88	15.05	14.66	14.85	423,647	-0.01(-0.07%)
Jul 10, 2015	15.08	15.11	14.83	14.86	314,780	-0.09(-0.57%)
Jul 09, 2015	14.93	15.07	14.82	14.94	462,967	+0.12(+0.82%)
Jul 08, 2015	14.80	15.04	14.71	14.82	784,269	-0.07(-0.46%)
Jul 07, 2015	15.14	15.14	14.79	14.89	729,960	-0.23(-1.51%)
Jul 06, 2015	15.10	15.14	14.92	15.12	462,873	-0.07(-0.46%)
Jul 02, 2015	14.90	15.19	15.19	15.19	354,768	+0.31(+2.07%)
Jul 01, 2015	15.32	15.41	14.79	14.88	1,180,653	-0.34(-2.23%)
Jun 30, 2015	15.41	15.47	15.11	15.22	522,843	-0.02(-0.14%)
Jun 29, 2015	15.41	15.55	15.19	15.24	532,097	-0.27(-1.71%)
Jun 26, 2015	15.33	15.61	15.25	15.50	578,193	+0.14(+0.90%)
Jun 25, 2015	15.39	15.51	15.19	15.37	177,897	+0.00(+0.00%)
Jun 24, 2015	15.40	15.49	15.05	15.37	398,797	-0.03(-0.17%)
Jun 23, 2015	15.29	15.44	15.23	15.39	212,339	+0.10(+0.66%)
Jun 22, 2015	15.42	15.50	15.25	15.29	431,098	-0.04(-0.24%)
Jun 19, 2015	15.62	15.70	15.25	15.33	2,550,689	-0.25(-1.64%)
Jun 18, 2015	15.41	15.63	15.14	15.58	928,642	+0.17(+1.10%)
Jun 17, 2015	15.53	15.57	15.29	15.41	513,055	-0.04(-0.27%)
Jun 16, 2015	15.33	15.61	15.27	15.46	584,415	+0.09(+0.59%)
Jun 15, 2015	15.48	15.63	15.27	15.37	813,414	-0.18(-1.16%)
Jun 12, 2015	15.51	15.80	15.38	15.55	1,236,661	+0.09(+0.58%)
Jun 11, 2015	15.23	15.81	15.18	15.46	778,290	+0.22(+1.47%)
Jun 10, 2015	15.28	15.55	14.86	15.23	1,007,263	-0.03(-0.17%)
Jun 09, 2015	15.04	15.34	15.04	15.26	972,319	+0.25(+1.66%)
Jun 08, 2015	15.33	15.33	14.83	15.01	860,144	-0.40(-2.59%)
Jun 05, 2015	15.31	15.51	15.21	15.41	1,096,209	+0.07(+0.49%)
Jun 04, 2015	15.48	15.72	15.22	15.33	865,561	-0.20(-1.30%)
Jun 03, 2015	15.41	15.72	15.25	15.54	694,273	+0.13(+0.83%)
Jun 02, 2015	15.10	15.44	14.79	15.41	1,100,538	+0.27(+1.75%)
Jun 01, 2015	15.19	15.38	15.07	15.14	361,421	+0.00(+0.00%)
May 29, 2015	15.03	15.28	15.03	15.14	559,974	+0.05(+0.35%)
May 28, 2015	14.88	15.38	14.80	15.09	1,649,499	+0.39(+2.64%)
May 27, 2015	14.50	14.75	14.34	14.70	547,570	+0.22(+1.54%)
May 26, 2015	14.38	14.60	14.27	14.48	690,322	+0.02(+0.15%)
May 22, 2015	14.26	14.46	14.46	14.46	367,189	+0.13(+0.89%)
May 21, 2015	14.17	14.34	14.10	14.33	90,001	+0.23(+1.66%)
May 20, 2015	14.35	14.35	13.95	14.10	138,899	-0.20(-1.38%)
May 19, 2015	14.28	14.53	14.20	14.29	985,367	-0.01(-0.04%)
May 18, 2015	14.21	14.38	13.98	14.30	222,075	+0.05(+0.34%)
May 15, 2015	14.36	14.52	14.20	14.25	465,501	-0.15(-1.03%)
May 14, 2015	14.09	14.67	14.08	14.40	963,505	+0.32(+2.30%)
May 13, 2015	13.89	14.11	13.73	14.07	793,425	+0.26(+1.88%)
May 12, 2015	13.67	13.93	13.52	13.81	990,943	+0.11(+0.78%)
May 11, 2015	13.88	14.00	13.60	13.71	380,814	-0.29(-2.05%)
May 08, 2015	13.85	14.10	13.63	14.00	979,937	+0.25(+1.82%)
May 07, 2015	13.74	13.87	13.58	13.75	452,174	-0.01(-0.04%)
May 06, 2015	13.70	13.90	13.60	13.75	1,047,409	+0.12(+0.90%)
May 05, 2015	13.52	13.66	13.29	13.63	552,230	+0.12(+0.90%)
May 04, 2015	13.64	13.80	13.42	13.51	392,804	+0.01(+0.04%)
May 01, 2015	13.42	14.00	13.37	13.50	756,800	+0.22(+1.64%)
Apr 30, 2015	13.30	13.38	13.15	13.28	356,341	-0.05(-0.36%)
Apr 29, 2015	12.96	13.42	12.85	13.33	401,390	+0.33(+2.58%)
Apr 28, 2015	13.43	13.43	12.97	13.00	749,338	-0.37(-2.78%)
Apr 27, 2015	13.18	13.53	13.18	13.37	549,196	+0.06(+0.44%)
Apr 24, 2015	13.35	13.42	13.18	13.31	362,703	+0.03(+0.20%)
Apr 23, 2015	13.21	13.43	13.21	13.28	786,158	-0.06(-0.44%)
Apr 22, 2015	13.32	13.41	13.18	13.34	496,718	+0.02(+0.16%)
Apr 21, 2015	13.31	13.64	13.16	13.32	517,732	+0.04(+0.32%)
Apr 20, 2015	13.42	13.51	13.24	13.28	347,706	-0.10(-0.71%)
Apr 17, 2015	13.38	13.50	13.20	13.37	593,701	-0.05(-0.40%)
Apr 16, 2015	13.44	13.50	13.26	13.43	662,853	+0.05(+0.36%)
Apr 15, 2015	13.30	13.39	13.30	13.38	348,278	+0.04(+0.32%)
Apr 14, 2015	13.32	13.47	13.18	13.34	580,897	+0.03(+0.24%)
Apr 13, 2015	13.39	13.56	13.18	13.30	344,170	-0.08(-0.63%)
Apr 10, 2015	13.15	13.39	13.04	13.39	177,162	+0.28(+2.15%)
Apr 09, 2015	13.52	13.52	13.05	13.11	263,885	-0.35(-2.61%)
Apr 08, 2015	12.95	13.46	12.87	13.46	200,987	+0.56(+4.37%)
Apr 07, 2015	13.24	13.44	12.88	12.90	366,975	-0.35(-2.65%)
Apr 06, 2015	13.03	13.32	12.93	13.25	174,854	+0.21(+1.63%)
Apr 02, 2015	12.90	13.03	13.03	13.03	239,962	+0.06(+0.45%)
Apr 01, 2015	12.90	13.32	12.81	12.98	168,303	+0.12(+0.95%)
Mar 31, 2015	12.86	13.10	12.79	12.85	252,239	-0.06(-0.45%)
Mar 30, 2015	12.80	13.02	12.80	12.91	79,618	-0.01(-0.04%)
Mar 27, 2015	13.02	13.13	12.84	12.92	254,680	-0.03(-0.25%)
Mar 26, 2015	12.76	13.02	12.69	12.95	122,241	+0.11(+0.87%)
Mar 25, 2015	12.67	13.01	12.56	12.84	232,782	+0.08(+0.67%)
Mar 24, 2015	12.82	13.13	12.75	12.75	231,258	-0.33(-2.56%)
Mar 23, 2015	13.43	13.43	12.89	13.09	247,654	-0.30(-2.26%)
Mar 20, 2015	13.34	13.49	13.15	13.39	1,262,589	+0.11(+0.80%)
Mar 19, 2015	13.02	13.34	13.02	13.28	208,163	+0.08(+0.60%)
Mar 18, 2015	13.35	13.39	12.97	13.20	357,299	-0.09(-0.68%)
Mar 17, 2015	13.03	13.37	12.83	13.29	646,280	+0.28(+2.16%)
Mar 16, 2015	12.90	13.05	12.84	13.01	198,749	+0.07(+0.57%)
Mar 13, 2015	12.98	13.11	12.75	12.94	231,709	-0.12(-0.94%)
Mar 12, 2015	13.28	13.39	13.05	13.06	492,864	-0.23(-1.72%)
Mar 11, 2015	13.05	13.41	13.05	13.29	238,244	+0.22(+1.71%)
Mar 10, 2015	13.66	13.76	12.92	13.07	2,574,458	-0.78(-5.60%)
Mar 09, 2015	13.70	13.95	13.54	13.84	282,235	+0.03(+0.23%)
Mar 06, 2015	13.81	13.92	13.37	13.81	383,379	-0.07(-0.50%)
Mar 05, 2015	13.86	13.98	13.84	13.88	215,222	+0.04(+0.27%)
Mar 04, 2015	13.78	13.86	13.77	13.84	111,600	-0.04(-0.27%)
Mar 03, 2015	13.66	13.90	13.61	13.88	428,784	+0.05(+0.38%)
Mar 02, 2015	13.93	13.93	13.69	13.83	1,393,089	+0.01(+0.08%)
Feb 27, 2015	13.77	13.84	13.69	13.81	142,974	+0.05(+0.39%)
Feb 26, 2015	13.32	13.80	13.32	13.76	1,108,166	+0.27(+2.01%)
Feb 25, 2015	13.32	13.68	13.32	13.49	261,237	-0.08(-0.59%)
Feb 24, 2015	13.54	13.68	13.41	13.57	401,765	-0.08(-0.58%)
Feb 23, 2015	13.41	13.98	13.16	13.65	874,798	+0.27(+2.02%)
Feb 20, 2015	13.00	13.39	12.87	13.38	825,038	+0.30(+2.27%)
Feb 19, 2015	12.89	13.14	12.89	13.08	98,141	+0.00(+0.00%)
Feb 18, 2015	13.15	13.15	12.91	13.08	176,409	-0.07(-0.53%)
Feb 17, 2015	12.86	13.28	12.86	13.15	242,774	+0.15(+1.14%)
Feb 13, 2015	12.70	13.00	13.00	13.00	382,058	+0.34(+2.69%)
Feb 12, 2015	12.47	12.73	12.37	12.66	2,191,993	+0.22(+1.79%)
Feb 11, 2015	12.50	12.81	12.33	12.44	191,535	-0.20(-1.60%)
Feb 10, 2015	12.69	12.72	12.29	12.64	283,088	-0.11(-0.88%)
Feb 09, 2015	12.93	12.93	12.59	12.75	99,111	-0.28(-2.16%)
Feb 06, 2015	13.01	13.07	12.61	13.03	260,616	+0.05(+0.41%)
Feb 05, 2015	12.88	13.01	12.61	12.98	472,897	-0.01(-0.08%)
Feb 04, 2015	12.74	13.07	12.19	12.99	476,051	-0.05(-0.41%)
Feb 03, 2015	13.08	13.16	12.61	13.04	278,520	+0.21(+1.66%)
Feb 02, 2015	12.36	12.93	12.09	12.83	157,771	+0.37(+2.98%)
Jan 30, 2015	12.26	12.52	11.76	12.46	127,710	+0.22(+1.78%)
Jan 29, 2015	11.96	12.28	11.62	12.24	166,018	+0.21(+1.77%)
Jan 28, 2015	12.36	12.44	11.98	12.03	76,910	-0.31(-2.54%)
Jan 27, 2015	12.37	12.59	12.00	12.34	173,909	-0.15(-1.23%)
Jan 26, 2015	12.00	12.91	11.83	12.50	239,573	+0.54(+4.49%)
Jan 23, 2015	11.76	12.18	11.64	11.96	207,459	+0.17(+1.44%)
Jan 22, 2015	12.04	12.16	11.70	11.79	233,578	-0.23(-1.90%)
Jan 21, 2015	11.59	12.13	11.42	12.02	855,531	+0.19(+1.57%)
Jan 20, 2015	11.96	11.96	11.56	11.83	173,392	-0.07(-0.62%)
Jan 16, 2015	11.34	12.00	11.34	11.91	339,218	+0.23(+2.00%)
Jan 15, 2015	11.19	11.75	11.19	11.67	714,857	+0.63(+5.68%)
Jan 14, 2015	11.43	11.43	10.89	11.05	1,044,085	-0.49(-4.28%)
Jan 13, 2015	12.15	12.26	11.51	11.54	272,938	-0.56(-4.61%)
Jan 12, 2015	12.28	12.28	11.98	12.10	105,538	-0.31(-2.48%)
Jan 09, 2015	12.70	12.79	12.40	12.41	407,864	-0.34(-2.67%)
Jan 08, 2015	12.74	13.29	12.64	12.75	351,824	+0.01(+0.04%)
Jan 07, 2015	12.83	13.04	12.43	12.74	493,797	-0.41(-3.15%)
Jan 06, 2015	13.56	13.78	12.79	13.16	174,773	-0.39(-2.86%)
Jan 05, 2015	14.34	14.62	13.47	13.54	386,678	-1.02(-7.00%)
Jan 02, 2015	14.18	14.74	14.15	14.56	1,012,055	-0.05(-0.33%)
Dec 31, 2014	14.31	14.61	14.61	14.61	601,318	+0.26(+1.81%)
Dec 30, 2014	13.79	14.59	13.73	14.35	448,430	+0.55(+4.00%)
Dec 29, 2014	12.72	13.87	12.72	13.80	663,049	+1.00(+7.80%)
Dec 26, 2014	12.59	13.13	12.58	12.80	153,559	+0.24(+1.90%)
Dec 24, 2014	12.25	12.56	12.56	12.56	186,323	+0.26(+2.07%)
Dec 23, 2014	12.34	12.65	12.22	12.31	2,006,025	-0.09(-0.73%)
Dec 22, 2014	12.88	12.97	12.31	12.40	703,860	-0.53(-4.07%)
Dec 19, 2014	12.96	13.05	12.69	12.92	908,671	-0.02(-0.16%)
Dec 18, 2014	12.86	13.04	12.45	12.94	2,995,352	+0.24(+1.92%)
Dec 17, 2014	13.02	13.36	12.36	12.70	1,630,912	-0.08(-0.66%)
Dec 16, 2014	12.73	13.28	12.30	12.78	1,239,355	-0.01(-0.04%)
Dec 15, 2014	13.44	13.52	12.76	12.79	207,096	-0.55(-4.10%)
Dec 12, 2014	13.17	13.43	12.28	13.34	906,445	+0.05(+0.40%)
Dec 11, 2014	12.90	13.45	12.90	13.28	581,063	+0.30(+2.33%)
Dec 10, 2014	13.49	13.77	12.54	12.98	1,883,230	-0.63(-4.61%)
Dec 09, 2014	13.31	13.74	13.26	13.61	769,418	-0.19(-1.35%)
Dec 08, 2014	14.57	14.69	13.67	13.79	1,022,722	-0.95(-6.45%)
Dec 05, 2014	14.88	14.96	14.68	14.74	191,064	-0.11(-0.72%)
Dec 04, 2014	15.13	15.24	14.83	14.85	265,673	-0.38(-2.48%)
Dec 03, 2014	14.99	15.55	14.77	15.23	601,024	+0.36(+2.39%)
Dec 02, 2014	14.18	14.99	14.18	14.87	356,046	+0.62(+4.32%)
Dec 01, 2014	14.56	14.85	14.01	14.26	752,582	-0.46(-3.11%)
Nov 28, 2014	14.74	14.85	13.89	14.71	305,281	-0.15(-1.00%)
Nov 26, 2014	14.82	14.86	14.86	14.86	253,889	+0.00(+0.00%)
Nov 25, 2014	14.87	14.93	14.66	14.86	442,178	-0.03(-0.21%)
Nov 24, 2014	14.86	14.93	14.78	14.89	451,395	+0.01(+0.07%)
Nov 21, 2014	15.13	15.13	14.64	14.88	514,508	-0.07(-0.50%)
Nov 20, 2014	14.88	15.06	14.88	14.96	605,095	-0.06(-0.39%)
Nov 19, 2014	14.94	15.14	14.81	15.02	538,222	+0.01(+0.04%)
Nov 18, 2014	14.93	15.15	14.78	15.01	463,856	+0.02(+0.14%)
Nov 17, 2014	15.27	15.49	14.99	14.99	908,289	-0.35(-2.25%)
Nov 14, 2014	15.40	15.40	15.08	15.33	549,478	+0.11(+0.73%)
Nov 13, 2014	15.67	15.67	15.19	15.22	715,781	-0.19(-1.21%)
Nov 12, 2014	15.30	15.41	14.96	15.41	480,090	+0.33(+2.22%)
Nov 11, 2014	15.02	15.12	14.76	15.07	845,837	+0.04(+0.25%)
Nov 10, 2014	15.14	15.27	15.01	15.04	1,862,397	+0.12(+0.82%)
Nov 07, 2014	15.01	15.32	14.75	14.91	1,067,024	-0.10(-0.64%)
Nov 06, 2014	15.08	15.41	14.96	15.01	3,047,472	+0.12(+0.78%)

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.