Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2014		17.77	17.77	17.77	0	+0.10(+0.57%)
Dec 24, 2014		17.67	17.67	17.67	0	+0.02(+0.11%)
Dec 23, 2014	17.65	17.65	17.65	17.65	150	+0.00(+0.00%)
Dec 18, 2014		17.65	17.65	17.65	22	+0.05(+0.28%)
Dec 17, 2014	17.59	17.60	17.59	17.60	842	+0.02(+0.11%)
Dec 16, 2014	17.58	17.58	17.58	17.58	315	+0.00(+0.00%)
Dec 15, 2014	17.59	17.59	17.58	17.58	580	-0.06(-0.34%)
Dec 12, 2014	17.64	17.64	17.64	17.64	650	+0.09(+0.51%)
Dec 11, 2014	17.62	17.62	17.55	17.55	1,159	-0.02(-0.11%)
Dec 10, 2014	17.65	17.66	17.57	17.57	7,744	-0.08(-0.45%)
Dec 09, 2014	17.65	17.65	17.65	17.65	1,100	-0.04(-0.23%)
Dec 08, 2014	17.83	17.83	17.69	17.69	1,920	-0.14(-0.79%)
Dec 05, 2014	17.89	17.89	17.83	17.83	610	-0.06(-0.34%)
Dec 04, 2014	17.89	17.90	17.89	17.89	2,485	-0.03(-0.17%)
Dec 03, 2014	17.93	17.93	17.92	17.92	320	-0.06(-0.33%)
Dec 02, 2014	18.00	18.00	17.98	17.98	3,912	-0.05(-0.28%)
Dec 01, 2014	18.03	18.03	18.03	18.03	733	-0.03(-0.17%)
Nov 28, 2014	18.06	18.06	18.06	18.06	300	+0.01(+0.06%)
Nov 26, 2014		18.05	18.05	18.05	0	+0.03(+0.17%)
Nov 25, 2014	18.02	18.02	18.02	18.02	147	-0.14(-0.77%)
Nov 24, 2014	18.17	18.17	18.16	18.16	1,175	+0.06(+0.33%)
Nov 21, 2014	18.11	18.11	18.10	18.10	4,225	-0.01(-0.06%)
Nov 19, 2014		18.11	18.11	18.11	0	+0.03(+0.17%)
Nov 18, 2014	18.07	18.08	18.05	18.08	9,387	+0.03(+0.17%)
Nov 17, 2014	18.05	18.05	18.05	18.05	906	+0.01(+0.06%)
Nov 14, 2014	17.99	18.04	17.98	18.04	6,097	+0.05(+0.28%)
Nov 13, 2014	18.00	18.00	17.99	17.99	361	-0.06(-0.33%)
Nov 12, 2014	18.05	18.05	18.05	18.05	5,855	-0.03(-0.17%)
Nov 10, 2014		18.08	18.08	18.08	142	+0.04(+0.22%)
Nov 07, 2014	18.04	18.04	18.04	18.04	1,749	+0.00(+0.00%)
Nov 06, 2014	18.00	18.04	17.99	18.04	2,697	+0.03(+0.17%)
Nov 05, 2014	18.01	18.01	18.01	18.01	464	+0.10(+0.56%)
Nov 04, 2014	17.91	17.91	17.91	17.91	184	-0.08(-0.44%)
Nov 03, 2014	17.99	17.99	17.99	17.99	288	+0.08(+0.45%)
Oct 31, 2014	17.90	17.96	17.90	17.91	1,870	-0.04(-0.22%)
Oct 30, 2014	17.90	17.95	17.90	17.95	1,895	+0.08(+0.45%)
Oct 28, 2014		17.87	17.87	17.87	36	-0.07(-0.39%)
Oct 27, 2014	17.91	17.94	17.87	17.94	1,965	+0.02(+0.11%)
Oct 24, 2014	17.90	17.92	17.90	17.92	2,300	+0.08(+0.45%)
Oct 21, 2014		17.84	17.84	17.84	0	-0.02(-0.11%)
Oct 20, 2014	17.89	17.89	17.85	17.86	1,240	+0.10(+0.56%)
Oct 17, 2014	17.87	17.87	17.76	17.76	9,919	-0.05(-0.28%)
Oct 16, 2014	17.73	17.73	17.73	17.81	2,392	-0.01(-0.06%)
Oct 15, 2014	17.90	17.90	17.82	17.82	722	-0.05(-0.28%)
Oct 14, 2014	17.87	17.87	17.87	17.87	665	+0.02(+0.11%)
Oct 09, 2014		17.85	17.85	17.85	0	-0.04(-0.22%)
Oct 08, 2014	17.89	17.89	17.89	17.89	586	-0.07(-0.39%)
Oct 01, 2014		17.96	17.96	17.96	3	+0.10(+0.56%)
Sep 30, 2014	17.86	17.86	17.86	17.86	400	-0.08(-0.45%)
Sep 29, 2014	17.94	17.94	17.94	17.94	270	+0.00(+0.00%)
Sep 26, 2014	17.89	17.94	17.89	17.94	1,385	-0.05(-0.28%)
Sep 25, 2014	17.99	17.99	17.99	17.99	111	-0.04(-0.22%)
Sep 24, 2014	18.03	18.03	18.03	18.03	1,144	+0.00(+0.00%)
Sep 23, 2014	18.02	18.03	18.02	18.03	489	+0.05(+0.28%)
Sep 22, 2014	18.04	18.04	17.98	17.98	2,245	+0.00(+0.00%)
Sep 19, 2014	17.95	17.98	17.95	17.98	885	-0.04(-0.22%)
Sep 18, 2014	18.02	18.02	18.02	18.02	106	+0.01(+0.06%)
Sep 17, 2014	17.99	18.01	17.98	18.01	9,700	-0.01(-0.06%)
Sep 15, 2014		18.02	18.02	18.02	10	-0.06(-0.33%)
Sep 12, 2014	18.09	18.09	18.08	18.08	2,045	+0.03(+0.17%)
Sep 10, 2014		18.05	18.05	18.05	0	+0.00(+0.00%)
Sep 09, 2014	18.05	18.05	18.05	18.05	1,200	-0.01(-0.06%)
Sep 08, 2014	18.05	18.06	18.05	18.06	2,448	-0.01(-0.06%)
Sep 05, 2014	18.07	18.07	18.07	18.07	1,000	-0.05(-0.28%)
Sep 04, 2014	18.12	18.12	18.12	18.12	3,292	-0.02(-0.11%)
Sep 02, 2014		18.14	18.14	18.14	90	+0.03(+0.17%)
Aug 29, 2014		18.11	18.11	18.11	0	+0.01(+0.06%)
Aug 28, 2014	18.15	18.15	18.10	18.10	2,589	-0.02(-0.11%)
Aug 27, 2014	18.12	18.13	18.08	18.12	35,635	+0.01(+0.06%)
Aug 26, 2014	18.11	18.11	18.11	18.11	569	-0.07(-0.39%)
Aug 25, 2014	18.17	18.18	18.17	18.18	570	+0.01(+0.06%)
Aug 22, 2014	18.17	18.17	18.17	18.17	393	+0.07(+0.39%)
Aug 20, 2014				18.10	0	+0.00(+0.00%)
Aug 18, 2014				18.10	0	-0.04(-0.22%)
Aug 15, 2014	18.14	18.14	18.14	18.14	2,890	+0.04(+0.22%)
Aug 14, 2014	18.10	18.10	18.10	18.10	400	-0.03(-0.17%)
Aug 12, 2014				18.13	222	+0.08(+0.44%)
Aug 11, 2014	18.04	18.05	18.03	18.05	5,250	-0.02(-0.11%)
Aug 06, 2014				18.07	76	-0.03(-0.17%)
Aug 05, 2014	18.05	18.10	18.05	18.10	1,100	-0.01(-0.06%)
Aug 01, 2014		18.11	18.11	18.11	0	-0.02(-0.11%)
Jul 31, 2014	18.13	18.13	18.13	18.13	2,869	+0.01(+0.06%)
Jul 30, 2014	18.12	18.12	18.12	18.12	8,125	+0.00(+0.00%)
Jul 29, 2014	18.10	18.12	18.10	18.12	1,347	+0.07(+0.39%)
Jul 28, 2014	18.05	18.05	18.05	18.05	100	-0.12(-0.66%)
Jul 25, 2014	18.17	18.17	18.17	18.17	610	+0.06(+0.33%)
Jul 24, 2014	18.11	18.11	18.11	18.11	300	-0.07(-0.39%)
Jul 23, 2014	18.18	18.18	18.18	18.18	1,166	+0.03(+0.17%)
Jul 22, 2014	18.20	18.20	18.15	18.15	3,618	+0.00(+0.00%)
Jul 17, 2014			18.15	18.15	0	-0.01(-0.06%)
Jul 16, 2014	18.18	18.18	18.16	18.16	877	-0.02(-0.11%)
Jul 15, 2014	18.11	18.18	18.11	18.18	7,200	+0.04(+0.22%)
Jul 14, 2014	18.07	18.14	18.07	18.14	4,665	+0.07(+0.39%)
Jul 10, 2014			18.07	18.07	100	-0.05(-0.28%)
Jul 09, 2014	18.13	18.14	18.10	18.12	9,290	+0.06(+0.33%)
Jul 08, 2014	18.11	18.11	18.06	18.06	3,810	-0.09(-0.50%)
Jul 07, 2014	18.10	18.15	18.10	18.15	6,700	+0.02(+0.11%)
Jul 03, 2014			18.13	18.13	125	+0.00(+0.00%)
Jul 02, 2014	18.06	18.13	18.06	18.13	4,869	+0.03(+0.17%)
Jun 30, 2014		18.10	18.10	18.10	0	+0.07(+0.39%)
Jun 27, 2014	18.03	18.03	18.03	18.03	2,700	+0.00(+0.00%)
Jun 26, 2014	18.09	18.09	18.03	18.03	400	-0.04(-0.22%)
Jun 25, 2014	18.07	18.07	18.07	18.07	2,025	-0.05(-0.28%)
Jun 24, 2014	18.12	18.12	18.12	18.12	1,145	+0.06(+0.33%)
Jun 20, 2014		18.06	18.06	18.06	0	-0.06(-0.33%)
Jun 19, 2014	18.10	18.12	18.07	18.12	5,005	+0.04(+0.22%)
Jun 18, 2014	18.02	18.08	18.02	18.08	545	+0.08(+0.44%)
Jun 13, 2014		18.00	18.00	18.00	50	+0.00(+0.00%)
Jun 12, 2014	18.00	18.00	18.00	18.00	500	+0.03(+0.17%)
Jun 10, 2014		17.97	17.97	17.97	0	-0.04(-0.22%)
Jun 06, 2014	18.01	18.01	18.01	18.01	1,136	+0.06(+0.33%)
Jun 03, 2014	17.95	17.95	17.95	17.95	51	-0.06(-0.33%)
May 29, 2014	18.01	18.01	18.01	18.01	110	-0.07(-0.39%)
May 28, 2014	18.10	18.10	18.08	18.08	800	-0.15(-0.82%)
May 26, 2014	18.23	18.23	18.23	18.23	127	-0.01(-0.05%)
May 23, 2014	18.24	18.24	18.24	18.24	1,617	+0.01(+0.05%)
May 21, 2014	18.23	18.23	18.23	18.23	80	+0.00(+0.00%)
May 20, 2014	18.25	18.25	18.20	18.23	2,457	-0.05(-0.27%)
May 16, 2014		18.28	18.28	18.28	0	+0.05(+0.27%)
May 15, 2014	18.23	18.23	18.23	18.23	220	-0.06(-0.33%)
May 13, 2014		18.29	18.29	18.29	0	-0.02(-0.11%)
May 12, 2014	18.41	18.41	18.30	18.31	6,195	-0.05(-0.27%)
May 09, 2014	18.35	18.36	18.35	18.36	2,029	-0.01(-0.05%)
May 08, 2014	18.34	18.37	18.34	18.37	1,864	+0.02(+0.11%)
May 07, 2014	18.31	18.35	18.30	18.35	10,846	+0.01(+0.05%)
May 06, 2014	18.33	18.34	18.33	18.34	2,015	+0.09(+0.49%)
May 02, 2014	18.25	18.25	18.25	18.25	0	+0.10(+0.55%)
May 01, 2014	18.12	18.15	18.12	18.15	6,168	+0.09(+0.50%)
Apr 29, 2014		18.06	18.06	18.06	0	-0.04(-0.22%)
Apr 28, 2014	18.10	18.10	18.10	18.10	2,052	+0.01(+0.06%)
Apr 25, 2014	18.08	18.09	18.03	18.09	2,857	-0.05(-0.28%)
Apr 24, 2014	18.09	18.14	18.09	18.14	600	+0.06(+0.33%)
Apr 23, 2014	18.08	18.08	18.08	18.08	100	+0.02(+0.11%)
Apr 22, 2014	18.06	18.06	18.06	18.06	100	+0.01(+0.06%)
Apr 17, 2014	18.05	18.05	18.05	18.05	0	-0.04(-0.22%)
Apr 16, 2014	18.09	18.09	18.09	18.09	276	-0.01(-0.06%)
Apr 15, 2014	18.08	18.10	18.08	18.10	2,615	+0.01(+0.06%)
Apr 14, 2014	18.09	18.09	18.09	18.09	246	+0.04(+0.22%)
Apr 11, 2014	18.06	18.06	18.05	18.05	8,325	+0.00(+0.00%)
Apr 10, 2014	18.10	18.10	18.04	18.05	1,883	+0.06(+0.33%)
Apr 09, 2014	17.99	17.99	17.99	17.99	100	-0.01(-0.06%)
Apr 08, 2014	18.05	18.05	18.00	18.00	1,938	+0.00(+0.00%)
Apr 07, 2014	18.01	18.01	17.99	18.00	909	+0.05(+0.28%)
Apr 03, 2014		17.95	17.95	17.95	0	+0.06(+0.34%)
Mar 28, 2014		17.89	17.89	17.89	101	+0.01(+0.06%)
Mar 27, 2014	17.88	17.88	17.88	17.88	335	-0.06(-0.33%)
Mar 25, 2014	17.94	17.94	17.94	17.94	0	-0.01(-0.06%)
Mar 24, 2014	17.88	17.95	17.87	17.95	2,273	+0.07(+0.39%)
Mar 21, 2014	17.88	17.88	17.88	17.88	461	+0.00(+0.00%)
Mar 20, 2014	17.83	17.89	17.83	17.88	2,480	+0.03(+0.17%)
Mar 19, 2014	17.85	17.85	17.85	17.85	1,018	+0.02(+0.11%)
Mar 17, 2014		17.83	17.83	17.83	0	+0.03(+0.17%)
Mar 14, 2014	17.80	17.80	17.80	17.80	555	+0.01(+0.06%)
Mar 13, 2014	17.79	17.84	17.79	17.79	3,590	+0.00(+0.00%)
Mar 12, 2014	17.79	17.84	17.79	17.79	5,216	-0.05(-0.28%)
Mar 11, 2014	17.79	17.84	17.79	17.84	18,100	+0.05(+0.28%)
Mar 10, 2014	17.78	17.79	17.78	17.79	1,125	-0.01(-0.06%)
Mar 07, 2014	17.85	17.85	17.80	17.80	10,356	-0.04(-0.22%)
Mar 06, 2014	17.80	17.84	17.80	17.84	3,300	+0.01(+0.06%)
Mar 05, 2014	17.78	17.83	17.78	17.83	1,591	+0.03(+0.17%)
Mar 04, 2014	17.80	17.81	17.80	17.80	3,160	-0.02(-0.11%)
Mar 03, 2014	17.86	17.86	17.80	17.82	216,735	+0.00(+0.00%)
Feb 28, 2014	17.81	17.82	17.81	17.82	585	+0.03(+0.17%)
Feb 27, 2014	17.71	17.79	17.70	17.79	6,650	+0.04(+0.23%)
Feb 26, 2014	17.72	17.75	17.72	17.75	4,766	+0.05(+0.28%)
Feb 25, 2014	17.68	17.70	17.68	17.70	30,012	-0.05(-0.28%)
Feb 24, 2014	17.75	17.75	17.75	17.75	200	-0.02(-0.11%)
Feb 21, 2014	17.77	17.77	17.77	17.77	7,200	+0.00(+0.00%)
Feb 20, 2014	17.77	17.77	17.77	17.77	1,218	+0.00(+0.00%)
Feb 19, 2014	17.70	17.77	17.70	17.77	1,500	+0.05(+0.28%)
Feb 18, 2014	17.70	17.76	17.70	17.72	2,033	-0.04(-0.23%)
Feb 14, 2014		17.76	17.76	17.76	0	+0.03(+0.17%)
Feb 13, 2014	17.69	17.73	17.69	17.73	2,975	+0.01(+0.06%)
Feb 12, 2014	17.66	17.72	17.66	17.72	805	+0.05(+0.28%)
Feb 11, 2014	17.67	17.72	17.67	17.67	1,956	+0.02(+0.11%)
Feb 10, 2014	17.73	17.73	17.65	17.65	5,240	+0.00(+0.00%)
Feb 07, 2014	17.65	17.65	17.65	17.65	328	-0.08(-0.45%)
Feb 06, 2014	17.75	17.75	17.73	17.73	1,558	-0.02(-0.11%)
Feb 05, 2014	17.75	17.75	17.75	17.75	308	+0.02(+0.11%)
Feb 03, 2014		17.73	17.73	17.73	0	+0.02(+0.11%)
Jan 31, 2014	17.71	17.71	17.71	17.71	300	+0.00(+0.00%)
Jan 29, 2014		17.71	17.71	17.71	165	-0.02(-0.11%)
Jan 28, 2014	17.71	17.73	17.71	17.73	650	-0.11(-0.62%)
Jan 24, 2014		17.84	17.84	17.84	0	+0.00(+0.00%)
Jan 23, 2014	17.86	17.86	17.84	17.84	1,227	+0.00(+0.00%)
Jan 22, 2014	17.91	17.91	17.84	17.84	5,435	-0.02(-0.11%)
Jan 21, 2014	17.90	17.90	17.86	17.86	1,605	-0.04(-0.22%)
Jan 20, 2014	17.89	17.90	17.89	17.90	11,980	+0.02(+0.11%)
Jan 17, 2014	17.88	17.88	17.88	17.88	730	+0.04(+0.22%)
Jan 16, 2014	17.84	17.84	17.84	17.84	500	+0.04(+0.22%)
Jan 15, 2014	17.83	17.84	17.80	17.80	22,850	-0.04(-0.22%)
Jan 13, 2014	17.84	17.84	17.84	17.84	0	+0.01(+0.06%)
Jan 10, 2014	17.83	17.83	17.83	17.83	320	+0.00(+0.00%)
Jan 09, 2014	17.83	17.83	17.83	17.83	6,300	-0.04(-0.22%)
Jan 08, 2014	17.89	17.89	17.87	17.87	472	+0.03(+0.17%)
Jan 07, 2014	17.78	17.84	17.78	17.84	836,455	+0.11(+0.62%)
Jan 06, 2014	17.73	17.73	17.73	17.73	1,340	+0.01(+0.06%)

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.