Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	12.24	12.32	12.24	12.28	11,695	-0.01(-0.07%)
Apr 29, 2015	12.29	12.29	12.29	12.29	120	+0.13(+1.05%)
Apr 28, 2015	12.27	12.27	12.16	12.16	1,151	-0.04(-0.35%)
Apr 27, 2015	12.58	12.58	12.18	12.20	3,696	-0.25(-2.04%)
Apr 24, 2015	12.46	12.46	12.45	12.46	2,575	+0.16(+1.31%)
Apr 23, 2015	12.42	12.46	12.18	12.29	14,628	-0.08(-0.62%)
Apr 21, 2015	12.36	12.37	12.37	12.37	7	+0.05(+0.41%)
Apr 20, 2015	12.50	12.50	12.17	12.32	2,844	-0.17(-1.36%)
Apr 17, 2015	12.24	12.49	12.24	12.49	4,679	+0.13(+1.03%)
Apr 16, 2015	12.29	12.36	12.28	12.36	1,371	+0.08(+0.69%)
Apr 15, 2015	12.16	12.28	12.16	12.28	2,124	+0.20(+1.68%)
Apr 14, 2015	12.07	12.07	12.07	12.07	182	+0.04(+0.35%)
Apr 13, 2015	12.02	12.03	12.02	12.03	1,227	+0.08(+0.71%)
Apr 10, 2015	11.95	11.95	11.94	11.95	6,512	+0.04(+0.36%)
Apr 09, 2015	11.88	11.90	11.87	11.90	1,444	+0.02(+0.14%)
Apr 08, 2015	11.87	11.89	11.86	11.89	1,325	+0.03(+0.21%)
Apr 07, 2015	11.86	11.94	11.86	11.86	2,309	+0.03(+0.21%)
Apr 06, 2015	11.86	11.86	11.84	11.84	247	-0.04(-0.36%)
Apr 02, 2015	11.89	11.88	11.88	11.88	5,192	+0.09(+0.79%)
Apr 01, 2015	11.86	11.90	11.78	11.79	28,927	-0.05(-0.43%)
Mar 31, 2015	11.85	11.87	11.78	11.84	3,758	-0.03(-0.29%)
Mar 30, 2015	11.86	11.90	11.82	11.87	4,603	-0.08(-0.64%)
Mar 27, 2015	11.86	11.95	11.86	11.95	1,569	+0.08(+0.71%)
Mar 25, 2015	11.86	11.86	11.86	11.86	43	-0.02(-0.14%)
Mar 24, 2015	11.88	11.88	11.88	11.88	164	+0.06(+0.50%)
Mar 23, 2015	11.54	11.86	11.54	11.82	3,312	-0.13(-1.06%)
Mar 20, 2015	11.89	11.95	11.89	11.95	1,180	+0.08(+0.71%)
Mar 19, 2015	11.99	11.99	11.86	11.86	595	-0.21(-1.73%)
Mar 16, 2015	12.07	12.07	12.07	12.07	86	+0.01(+0.12%)
Mar 13, 2015	11.86	12.07	11.86	12.06	1,652	+0.01(+0.07%)
Mar 12, 2015	11.85	12.05	11.78	12.05	2,760	+0.21(+1.75%)
Mar 11, 2015	11.65	11.84	11.65	11.84	1,233	+0.17(+1.49%)
Mar 10, 2015	11.52	11.68	11.52	11.67	3,869	+0.12(+1.03%)
Mar 09, 2015	11.44	11.90	10.21	11.55	16,272	-0.23(-1.94%)
Mar 06, 2015	11.87	12.07	11.72	11.78	5,616	+0.03(+0.22%)
Mar 05, 2015	12.09	12.09	11.65	11.75	9,231	-0.41(-3.34%)
Mar 04, 2015	12.02	12.16	11.74	12.16	38,979	+0.44(+3.76%)
Mar 03, 2015	12.07	12.07	11.72	11.72	4,678	-0.37(-3.08%)
Mar 02, 2015	12.06	12.12	11.70	12.09	26,269	+0.14(+1.13%)
Feb 27, 2015	12.02	12.03	11.96	11.96	1,122	+0.08(+0.71%)
Feb 26, 2015	11.87	11.87	11.87	11.87	168	-0.27(-2.23%)
Feb 25, 2015	12.18	12.20	11.66	12.14	8,793	+0.10(+0.84%)
Feb 24, 2015	12.03	12.04	11.69	12.04	16,791	+0.28(+2.38%)
Feb 23, 2015	11.64	11.96	11.64	11.76	7,437	-0.27(-2.25%)
Feb 20, 2015	11.85	12.03	11.24	12.03	12,884	+0.20(+1.72%)
Feb 19, 2015	12.18	12.20	11.73	11.83	9,291	+0.05(+0.43%)
Feb 18, 2015	12.19	12.19	11.74	11.78	4,745	-0.31(-2.52%)
Feb 17, 2015	12.17	12.29	11.73	12.08	4,079	-0.16(-1.31%)
Feb 13, 2015	12.22	12.24	12.24	12.24	11,329	+0.26(+2.19%)
Feb 12, 2015	12.29	12.33	11.65	11.98	18,670	-0.29(-2.35%)
Feb 11, 2015	12.06	12.37	11.87	12.27	22,182	-0.20(-1.63%)
Feb 10, 2015	12.29	12.50	12.29	12.47	25,450	+0.30(+2.44%)
Feb 09, 2015	12.67	13.02	11.33	12.18	8,413	-0.28(-2.25%)
Feb 06, 2015	11.95	12.92	11.41	12.46	8,098	+0.44(+3.67%)
Feb 05, 2015	11.47	13.58	11.31	12.02	9,567	+0.63(+5.51%)
Feb 04, 2015	11.27	11.69	10.93	11.39	37,938	+0.12(+1.05%)
Feb 03, 2015	11.20	11.27	10.85	11.27	27,730	+0.05(+0.45%)
Feb 02, 2015	11.14	11.23	11.02	11.22	21,354	+0.08(+0.68%)
Jan 30, 2015	10.90	11.14	10.90	11.14	2,559	+0.06(+0.54%)
Jan 29, 2015	11.02	11.25	10.35	11.08	17,656	-0.08(-0.68%)
Jan 28, 2015	10.93	11.16	10.90	11.16	17,122	+0.25(+2.25%)
Jan 27, 2015	11.22	11.22	10.91	10.91	3,238	-0.33(-2.94%)
Jan 26, 2015	11.38	11.38	11.06	11.24	1,394	-0.08(-0.75%)
Jan 23, 2015	11.18	11.35	11.02	11.33	25,250	+0.10(+0.91%)
Jan 22, 2015	11.56	12.29	11.00	11.23	19,015	+0.21(+1.92%)
Jan 21, 2015	11.02	11.14	10.89	11.02	49,277	+0.00(+0.00%)
Jan 20, 2015	10.95	11.04	10.95	11.02	6,075	-0.27(-2.40%)
Jan 16, 2015	11.25	11.35	11.01	11.29	21,813	+0.02(+0.15%)
Jan 15, 2015	11.44	11.44	11.23	11.27	2,531	-0.38(-3.27%)
Jan 14, 2015	11.31	11.65	11.26	11.65	6,394	+0.19(+1.70%)
Jan 13, 2015	11.69	11.72	11.46	11.46	8,308	-0.40(-3.36%)
Jan 12, 2015	11.85	11.85	11.85	11.85	236	-0.08(-0.71%)
Jan 09, 2015	11.89	12.12	11.69	11.94	39,651	-0.09(-0.77%)
Jan 08, 2015	12.07	12.07	11.69	12.03	10,304	+0.21(+1.79%)
Jan 07, 2015	12.08	12.20	11.82	11.82	2,994	-0.07(-0.57%)
Jan 06, 2015	11.86	12.18	11.70	11.89	14,543	+0.18(+1.52%)
Jan 05, 2015	11.69	11.86	11.69	11.71	1,769	-0.47(-3.83%)
Jan 02, 2015	11.90	12.19	11.90	12.18	46,662	+0.17(+1.41%)
Dec 31, 2014	11.86	12.01	12.01	12.01	7,081	+0.03(+0.28%)
Dec 30, 2014	11.65	12.02	11.62	11.97	40,613	+0.31(+2.61%)
Dec 29, 2014	11.96	11.96	11.66	11.67	1,022	+0.01(+0.07%)
Dec 26, 2014	11.66	11.66	11.66	11.66	693	-0.21(-1.78%)
Dec 24, 2014	12.07	11.87	11.87	11.87	826	-0.20(-1.68%)
Dec 23, 2014	12.07	12.28	11.86	12.07	50,554	-0.01(-0.07%)
Dec 22, 2014	11.07	12.49	11.07	12.08	21,191	+1.19(+10.89%)
Dec 19, 2014	11.90	12.03	10.85	10.90	57,940	-1.07(-8.92%)
Dec 18, 2014	12.15	12.15	11.74	11.96	58,760	+0.02(+0.14%)
Dec 17, 2014	12.08	12.41	10.87	11.95	14,024	-0.14(-1.12%)
Dec 16, 2014	12.46	12.46	12.08	12.08	14,122	-0.37(-2.99%)
Dec 15, 2014	12.46	12.80	12.29	12.46	6,489	+0.01(+0.07%)
Dec 12, 2014	12.79	12.90	12.38	12.45	3,440	-0.20(-1.61%)
Dec 11, 2014	12.65	13.04	12.63	12.65	15,035	+0.36(+2.89%)
Dec 10, 2014	12.71	12.91	12.29	12.29	6,854	-0.79(-6.02%)
Dec 09, 2014	12.75	13.09	12.54	13.08	12,373	+0.29(+2.25%)
Dec 08, 2014	13.37	13.56	12.79	12.79	4,027	-0.22(-1.69%)
Dec 05, 2014	12.71	13.55	12.55	13.01	77,631	+0.17(+1.32%)
Dec 04, 2014	13.24	13.24	12.46	12.85	6,639	-0.51(-3.81%)
Dec 03, 2014	12.99	13.54	12.71	13.35	3,099	+0.13(+0.96%)
Dec 02, 2014	13.01	13.23	12.53	13.23	7,823	+0.15(+1.17%)
Dec 01, 2014	13.07	13.39	12.92	13.07	1,007	-0.47(-3.44%)
Nov 28, 2014	13.57	13.61	12.92	13.54	6,384	+0.08(+0.57%)
Nov 26, 2014	13.51	13.46	13.46	13.46	1,416	-0.28(-2.03%)
Nov 25, 2014	13.90	13.90	12.14	13.74	8,864	-0.19(-1.34%)
Nov 24, 2014	13.03	13.93	13.03	13.93	5,515	+0.86(+6.55%)
Nov 21, 2014	13.22	13.69	12.30	13.07	58,220	-0.42(-3.11%)
Nov 20, 2014	13.29	14.11	12.42	13.49	6,377	+0.40(+3.07%)
Nov 19, 2014	12.89	13.11	12.75	13.09	18,860	+0.19(+1.51%)
Nov 18, 2014	12.63	13.06	12.37	12.90	44,362	+0.23(+1.81%)
Nov 17, 2014	12.35	12.67	11.63	12.67	13,637	+0.05(+0.40%)
Nov 14, 2014	12.71	12.71	11.90	12.62	28,248	-0.01(-0.07%)
Nov 13, 2014	12.61	12.95	12.37	12.63	24,102	+0.01(+0.07%)
Nov 12, 2014	12.58	12.62	12.45	12.62	1,326	-0.08(-0.67%)
Nov 11, 2014	12.37	12.70	12.29	12.70	38,258	+0.33(+2.67%)
Nov 10, 2014	12.29	12.71	12.29	12.37	50,187	-0.41(-3.18%)
Nov 07, 2014	13.07	13.07	12.59	12.78	13,214	+0.05(+0.40%)
Nov 06, 2014	12.42	13.21	12.29	12.73	31,505	+0.44(+3.59%)
Nov 05, 2014	12.25	12.33	12.04	12.29	20,041	+0.00(+0.00%)
Nov 04, 2014	11.64	12.29	11.64	12.29	24,165	+0.51(+4.32%)
Nov 03, 2014	11.77	11.82	11.53	11.78	50,338	-0.07(-0.57%)
Oct 31, 2014	11.65	11.85	11.59	11.85	13,303	+0.19(+1.67%)
Oct 30, 2014	11.65	11.65	11.65	11.65	407	-0.18(-1.50%)
Oct 29, 2014	11.69	11.86	11.69	11.83	5,353	+0.14(+1.23%)
Oct 28, 2014	11.57	11.78	11.57	11.68	81,763	+0.03(+0.29%)
Oct 27, 2014	11.61	11.59	11.54	11.65	48,485	+0.06(+0.51%)
Oct 24, 2014	11.54	11.69	11.52	11.59	29,010	-0.06(-0.51%)
Oct 23, 2014	11.57	11.67	11.57	11.65	2,738	-0.02(-0.14%)
Oct 22, 2014	11.85	11.85	11.52	11.67	12,658	-0.03(-0.22%)
Oct 21, 2014	11.61	11.69	11.61	11.69	401	+0.13(+1.10%)
Oct 20, 2014	11.57	11.59	11.44	11.57	43,135	-0.04(-0.36%)
Oct 17, 2014	11.78	11.90	11.61	11.61	36,850	+0.04(+0.37%)
Oct 16, 2014	11.57	11.57	11.57	11.57	413	-0.13(-1.09%)
Oct 15, 2014	11.57	11.69	11.48	11.69	44,984	+0.12(+1.03%)
Oct 14, 2014	12.28	12.29	11.57	11.57	43,052	-0.71(-5.79%)
Oct 13, 2014	12.08	12.29	12.08	12.29	15,041	-0.33(-2.62%)
Oct 10, 2014	11.52	13.24	11.52	12.62	23,633	+0.80(+6.74%)

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.