Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	13.56	13.56	13.54	13.54	582	+0.00(+0.00%)
Jul 29, 2015	13.47	13.56	13.47	13.54	7	+0.02(+0.15%)
Jul 28, 2015	13.52	13.52	13.52	13.52	154	+0.07(+0.50%)
Jul 27, 2015	13.55	13.70	13.44	13.45	3,983	-0.10(-0.72%)
Jul 24, 2015	13.55	13.55	13.55	13.55	199	+0.02(+0.15%)
Jul 22, 2015	13.56	13.69	13.53	13.53	51	-0.10(-0.71%)
Jul 21, 2015	13.58	13.73	13.57	13.63	1,635	-0.08(-0.61%)
Jul 20, 2015	13.51	13.71	13.51	13.71	661	+0.17(+1.26%)
Jul 17, 2015	13.61	13.61	13.54	13.54	2,776	-0.08(-0.59%)
Jul 16, 2015	13.65	13.70	13.62	13.62	1,047	-0.03(-0.22%)
Jul 15, 2015	13.66	13.70	13.65	13.65	5,106	-0.03(-0.21%)
Jul 14, 2015	13.57	13.68	13.57	13.68	670	-0.00(-0.01%)
Jul 10, 2015	13.64	13.68	13.68	13.68	1,700	+0.03(+0.22%)
Jul 09, 2015	13.63	13.67	13.62	13.65	3,022	-0.03(-0.22%)
Jul 08, 2015	13.73	13.73	13.68	13.68	3,122	-0.08(-0.58%)
Jul 07, 2015	13.62	13.79	13.62	13.76	4,940	+0.11(+0.81%)
Jul 06, 2015	13.57	13.65	13.57	13.65	1,047	+0.09(+0.66%)
Jul 02, 2015	13.59	13.56	13.56	13.56	5,200	-0.06(-0.44%)
Jul 01, 2015	13.68	13.70	13.62	13.62	2,086	-0.04(-0.29%)
Jun 30, 2015	13.92	13.92	13.65	13.66	7,420	-0.19(-1.37%)
Jun 26, 2015	13.88	13.88	13.85	13.85	11	-0.03(-0.22%)
Jun 25, 2015	14.00	14.00	13.87	13.88	1,723	-0.03(-0.22%)
Jun 24, 2015	13.91	13.91	13.91	13.91	300	-0.12(-0.87%)
Jun 23, 2015	14.05	14.05	13.88	14.03	5,250	-0.03(-0.20%)
Jun 22, 2015	14.06	14.20	14.06	14.06	2,680	+0.02(+0.14%)
Jun 19, 2015	13.90	14.04	13.90	14.04	1,298	+0.09(+0.65%)
Jun 18, 2015	13.95	13.95	13.95	13.95	100	+0.13(+0.94%)
Jun 17, 2015	13.91	13.91	13.82	13.82	2,100	-0.18(-1.29%)
Jun 16, 2015	13.95	14.00	13.95	14.00	2,610	+0.11(+0.78%)
Jun 15, 2015	14.01	14.05	13.89	13.89	3,464	-0.11(-0.78%)
Jun 12, 2015	14.00	14.00	14.00	14.00	387	+0.10(+0.72%)
Jun 11, 2015	13.91	14.00	13.90	13.90	5,563	+0.01(+0.07%)
Jun 10, 2015	14.19	14.25	13.89	13.89	7,491	-0.14(-1.00%)
Jun 08, 2015	14.01	14.03	13.99	14.03	86	-0.10(-0.71%)
Jun 05, 2015	14.13	14.13	14.13	14.13	440	+0.01(+0.05%)
Jun 04, 2015	14.13	14.13	14.12	14.12	525	+0.02(+0.11%)
Jun 03, 2015	14.17	14.17	14.11	14.11	393	-0.19(-1.35%)
Jun 01, 2015	14.09	14.30	14.09	14.30	1	+0.21(+1.48%)
May 29, 2015	14.15	14.15	14.09	14.09	769	-0.03(-0.20%)
May 28, 2015	14.12	14.12	14.12	14.12	679	+0.01(+0.08%)
May 27, 2015	14.10	14.11	14.10	14.11	863	+0.05(+0.33%)
May 26, 2015	14.20	14.20	14.00	14.06	4,762	-0.01(-0.05%)
May 22, 2015	14.07	14.07	14.07	14.07	1,000	+0.07(+0.50%)
May 21, 2015	14.00	14.00	14.00	14.00	484	+0.01(+0.07%)
May 20, 2015	13.97	14.07	13.97	13.99	2,500	-0.04(-0.29%)
May 19, 2015	14.07	14.20	14.00	14.03	7,655	-0.15(-1.06%)
May 18, 2015	14.26	14.26	14.13	14.18	1,921	-0.13(-0.91%)
May 15, 2015	14.10	14.49	14.10	14.31	2,045	+0.11(+0.77%)
May 14, 2015	14.14	14.20	14.09	14.20	3,384	+0.15(+1.05%)
May 13, 2015	14.05	14.05	14.05	14.05	451	-0.06(-0.41%)
May 12, 2015	14.27	14.27	14.05	14.11	2,022	-0.19(-1.33%)
May 11, 2015	14.31	14.31	14.30	14.30	470	-0.09(-0.63%)
May 08, 2015	14.52	14.52	14.39	14.39	475	+0.01(+0.07%)
May 06, 2015	14.41	14.41	14.38	14.38	113	-0.05(-0.34%)
May 05, 2015	14.43	14.43	14.41	14.43	1,461	-0.10(-0.70%)
May 04, 2015	14.53	14.53	14.53	14.53	100	+0.10(+0.69%)
May 01, 2015	14.47	14.52	14.43	14.43	1,393	-0.02(-0.14%)
Apr 30, 2015	14.51	14.51	14.45	14.45	3,079	-0.02(-0.14%)
Apr 29, 2015	14.54	14.60	14.42	14.47	1,515	+0.01(+0.07%)
Apr 28, 2015	14.34	14.65	14.34	14.46	4,538	-0.15(-1.03%)
Apr 27, 2015	14.55	14.61	14.54	14.61	1,806	+0.07(+0.48%)
Apr 24, 2015	14.39	14.54	14.39	14.54	1,513	-0.01(-0.07%)
Apr 23, 2015	14.55	14.55	14.31	14.55	9,017	-0.05(-0.34%)
Apr 21, 2015	14.42	14.60	14.42	14.60	239	-0.01(-0.07%)
Apr 20, 2015	14.60	14.63	14.60	14.61	2,844	-0.00(-0.00%)
Apr 17, 2015	14.59	14.61	14.58	14.61	3,450	+0.05(+0.35%)
Apr 16, 2015	14.52	14.56	14.52	14.56	6,016	+0.02(+0.14%)
Apr 15, 2015	14.65	14.65	14.50	14.54	3,773	-0.11(-0.75%)
Apr 14, 2015	14.52	14.70	14.52	14.65	2,100	+0.12(+0.83%)
Apr 13, 2015	14.53	14.53	14.53	14.53	280	-0.09(-0.62%)
Apr 10, 2015	14.62	14.62	14.50	14.62	4,896	+0.01(+0.07%)
Apr 08, 2015	14.73	14.61	14.61	14.61	2,900	-0.12(-0.81%)
Apr 07, 2015	14.54	14.73	14.54	14.73	3,086	+0.30(+2.06%)
Apr 06, 2015	14.61	14.61	14.43	14.43	1,838	-0.13(-0.88%)
Apr 02, 2015	14.56	14.56	14.56	14.56	300	-0.05(-0.34%)
Apr 01, 2015	14.57	14.62	14.57	14.61	3,295	+0.00(+0.00%)
Mar 31, 2015	14.58	14.64	14.51	14.61	4,135	+0.10(+0.69%)
Mar 30, 2015	14.56	14.68	14.51	14.51	2,917	+0.14(+0.97%)
Mar 27, 2015	14.37	14.37	14.37	14.37	383	-0.38(-2.58%)
Mar 26, 2015	14.80	14.80	14.62	14.75	2,555	+0.01(+0.07%)
Mar 25, 2015	14.68	14.80	14.68	14.74	6,817	-0.12(-0.81%)
Mar 24, 2015	14.61	14.86	14.59	14.86	680	+0.20(+1.36%)
Mar 20, 2015	14.66	14.67	14.66	14.66	53	+0.18(+1.24%)
Mar 19, 2015	14.69	14.84	14.48	14.48	926	+0.00(+0.00%)
Mar 18, 2015	14.66	14.67	14.40	14.48	6,201	-0.02(-0.14%)
Mar 17, 2015	14.52	14.59	14.50	14.50	8,061	+0.00(+0.02%)
Mar 12, 2015	14.50	14.50	14.50	14.50	100	-0.06(-0.44%)
Mar 11, 2015	14.64	14.64	14.56	14.56	800	+0.06(+0.41%)
Mar 10, 2015	14.68	14.68	14.50	14.50	1,470	-0.10(-0.68%)
Mar 09, 2015	14.60	14.60	14.60	14.60	846	+0.00(+0.00%)
Mar 06, 2015	14.60	14.60	14.60	14.60	2,420	-0.10(-0.68%)
Mar 05, 2015	14.70	14.70	14.62	14.70	5,669	+0.02(+0.14%)
Mar 04, 2015	14.65	14.68	14.65	14.68	2,176	+0.07(+0.48%)
Mar 03, 2015	14.68	14.68	14.49	14.61	12,133	-0.06(-0.40%)
Feb 27, 2015	14.74	14.74	14.63	14.67	324	+0.01(+0.05%)
Feb 26, 2015	14.77	14.78	14.54	14.66	4,697	-0.01(-0.06%)
Feb 25, 2015	14.83	14.88	14.58	14.67	1,300	-0.06(-0.41%)
Feb 24, 2015	14.78	14.86	14.73	14.73	1,290	+0.00(+0.00%)
Feb 23, 2015	14.77	14.77	14.73	14.73	521	-0.01(-0.07%)
Feb 20, 2015	14.80	14.81	14.74	14.74	557	-0.06(-0.40%)
Feb 19, 2015	14.95	14.95	14.73	14.80	3,578	-0.00(-0.00%)
Feb 18, 2015	14.85	14.85	14.80	14.80	1,169	-0.03(-0.21%)
Feb 17, 2015	14.80	14.85	14.80	14.83	2,971	-0.03(-0.23%)
Feb 13, 2015	14.86	14.87	14.87	14.87	1,800	+0.02(+0.11%)
Feb 12, 2015	14.80	14.94	14.80	14.85	2,568	-0.04(-0.27%)
Feb 11, 2015	14.91	14.91	14.89	14.89	1,205	-0.19(-1.26%)
Feb 10, 2015	15.00	15.09	14.96	15.08	4,363	+0.08(+0.53%)
Feb 09, 2015	15.00	15.00	15.00	15.00	200	+0.07(+0.47%)
Feb 06, 2015	15.00	15.00	14.83	14.93	5,310	-0.05(-0.33%)
Feb 05, 2015	15.00	15.00	14.93	14.98	7,628	-0.02(-0.13%)
Feb 04, 2015	14.85	15.00	14.77	15.00	7,502	+0.15(+1.01%)
Feb 03, 2015	14.90	14.91	14.85	14.85	3,623	-0.15(-1.00%)
Feb 02, 2015	14.97	15.00	14.93	15.00	5,071	+0.02(+0.13%)
Jan 30, 2015	14.89	15.00	14.81	14.98	4,515	+0.13(+0.91%)
Jan 29, 2015	14.85	14.85	14.85	14.85	379	+0.05(+0.31%)
Jan 28, 2015	14.70	14.80	14.70	14.80	1,200	+0.02(+0.14%)
Jan 27, 2015	14.83	14.83	14.68	14.78	3,321	+0.12(+0.82%)
Jan 26, 2015	14.60	14.66	14.60	14.66	737	+0.10(+0.69%)
Jan 23, 2015	14.61	14.61	14.50	14.56	3,019	+0.12(+0.83%)
Jan 21, 2015	14.44	14.55	14.44	14.44	40	-0.06(-0.41%)
Jan 20, 2015	14.44	14.59	14.44	14.50	2,352	+0.01(+0.07%)
Jan 16, 2015	14.44	14.49	14.43	14.49	1,032	+0.04(+0.28%)
Jan 15, 2015	14.43	14.56	14.43	14.45	3,683	+0.07(+0.49%)
Jan 14, 2015	14.30	14.49	14.30	14.38	1,273	-0.02(-0.14%)
Jan 13, 2015	14.39	14.42	14.39	14.40	2,766	+0.02(+0.14%)
Jan 12, 2015	14.40	14.40	14.35	14.38	1,298	-0.06(-0.42%)
Jan 09, 2015	14.45	14.45	14.44	14.44	671	+0.02(+0.14%)
Jan 08, 2015	14.43	14.51	14.42	14.42	1,997	-0.09(-0.62%)
Jan 07, 2015	14.35	14.51	14.35	14.51	8,956	+0.21(+1.47%)
Jan 06, 2015	14.19	14.33	14.19	14.30	1,382	+0.02(+0.11%)
Jan 05, 2015	14.30	14.32	14.28	14.28	620	+0.07(+0.52%)
Jan 02, 2015	14.26	14.26	14.17	14.21	794	+0.05(+0.35%)
Dec 31, 2014	14.28	14.16	14.16	14.16	12,300	-0.09(-0.64%)
Dec 30, 2014	14.13	14.27	14.13	14.25	4,094	+0.22(+1.58%)
Dec 29, 2014	14.11	14.29	13.95	14.03	10,926	-0.16(-1.13%)
Dec 26, 2014	14.29	14.29	14.00	14.19	7,596	-0.02(-0.14%)
Dec 24, 2014	14.26	14.21	14.21	14.21	600	+0.01(+0.07%)
Dec 23, 2014	14.24	14.24	14.20	14.20	568	-0.05(-0.36%)
Dec 22, 2014	14.31	14.31	14.23	14.25	3,257	-0.13(-0.90%)
Dec 19, 2014	14.38	14.38	14.38	14.38	801	+0.04(+0.28%)
Dec 18, 2014	14.36	14.38	14.23	14.34	6,480	-0.01(-0.07%)
Dec 17, 2014	14.49	14.49	14.26	14.35	6,348	-0.22(-1.51%)
Dec 16, 2014	14.38	14.57	14.38	14.57	282	-0.02(-0.14%)
Dec 12, 2014	14.49	14.59	14.59	14.59	1,600	+0.00(+0.00%)
Dec 11, 2014	14.54	14.59	14.54	14.59	2,730	+0.09(+0.62%)
Dec 10, 2014	14.30	14.50	14.30	14.50	1,740	+0.10(+0.69%)
Dec 09, 2014	14.24	14.40	14.24	14.40	4,307	+0.05(+0.35%)
Dec 08, 2014	14.41	14.41	14.33	14.35	2,056	-0.06(-0.42%)
Dec 05, 2014	14.44	14.44	14.40	14.41	538	-0.03(-0.21%)
Dec 04, 2014	14.55	14.55	14.35	14.44	6,444	-0.10(-0.69%)
Dec 03, 2014	14.54	14.54	14.50	14.54	5,100	-0.01(-0.07%)
Dec 02, 2014	14.45	14.55	14.40	14.55	8,640	+0.00(+0.00%)
Dec 01, 2014	14.55	14.55	14.55	14.55	801	-0.05(-0.34%)
Nov 28, 2014	14.55	14.60	14.50	14.60	1,347	+0.05(+0.34%)
Nov 26, 2014	14.54	14.55	14.55	14.55	3,300	+0.01(+0.07%)
Nov 24, 2014	14.44	14.64	14.44	14.54	89	+0.01(+0.07%)
Nov 21, 2014	14.51	14.53	14.48	14.53	3,232	+0.11(+0.76%)
Nov 20, 2014	14.37	14.45	14.37	14.42	3,404	-0.12(-0.82%)
Nov 19, 2014	14.56	14.56	14.54	14.54	593	-0.25(-1.66%)
Nov 18, 2014	14.57	14.81	14.54	14.79	2,973	+0.03(+0.17%)
Nov 14, 2014	14.50	14.76	14.76	14.76	2,300	+0.25(+1.72%)
Nov 12, 2014	14.51	14.51	14.51	14.51	1	+0.10(+0.69%)
Nov 10, 2014	14.41	14.41	14.41	14.41	3	-0.19(-1.30%)
Nov 07, 2014	14.61	14.67	14.50	14.60	3,046	-0.05(-0.34%)
Nov 06, 2014	14.76	14.76	14.52	14.65	3,659	-0.10(-0.68%)
Nov 05, 2014	14.76	14.76	14.75	14.75	2,696	-0.05(-0.34%)
Nov 04, 2014	14.80	14.80	14.80	14.80	727	-0.05(-0.34%)
Nov 03, 2014	14.89	14.99	14.85	14.85	2,302	+0.06(+0.41%)
Oct 31, 2014	14.79	14.79	14.79	14.79	358	+0.05(+0.34%)
Oct 29, 2014	14.66	14.74	14.65	14.74	4	+0.18(+1.24%)
Oct 28, 2014	14.81	14.82	14.56	14.56	2,200	-0.20(-1.36%)
Oct 27, 2014	14.64	14.76	14.64	14.76	3,509	+0.22(+1.51%)
Oct 24, 2014	14.40	14.55	14.40	14.54	3,283	+0.09(+0.62%)
Oct 23, 2014	14.55	14.55	14.44	14.45	714	+0.00(+0.00%)
Oct 22, 2014	14.43	14.45	14.43	14.45	807	+0.01(+0.07%)
Oct 21, 2014	14.40	14.57	14.40	14.44	8,553	-0.03(-0.17%)
Oct 20, 2014	14.38	14.47	14.50	14.46	13,068	-0.04(-0.24%)
Oct 17, 2014	14.75	14.75	14.26	14.50	8,420	-0.25(-1.69%)
Oct 16, 2014	14.98	15.00	14.75	14.75	3,392	-0.22(-1.47%)
Oct 15, 2014	14.89	14.97	14.89	14.97	2,226	+0.20(+1.35%)
Oct 14, 2014	14.91	14.91	14.77	14.77	2,203	+0.00(+0.00%)
Oct 13, 2014	14.84	14.80	14.75	14.77	3,000	-0.03(-0.20%)
Oct 10, 2014	14.85	14.94	14.80	14.80	6,572	-0.20(-1.33%)
Oct 09, 2014	14.90	15.00	14.90	15.00	817	-0.02(-0.11%)
Oct 08, 2014	15.10	15.14	14.72	15.02	5,849	-0.08(-0.55%)
Oct 07, 2014	15.12	15.12	14.73	15.10	891	+0.47(+3.21%)
Oct 06, 2014	14.75	14.76	14.58	14.63	3,056	-0.12(-0.81%)
Oct 03, 2014	14.75	14.76	14.71	14.75	1,584	-0.01(-0.07%)
Oct 01, 2014	15.00	15.00	14.42	14.76	11	+0.20(+1.37%)
Sep 30, 2014	14.39	14.56	14.38	14.56	7,528	+0.06(+0.42%)
Sep 29, 2014	14.12	14.50	14.11	14.50	2,627	+0.26(+1.83%)
Sep 26, 2014	14.19	14.45	14.19	14.24	839	-0.10(-0.70%)
Sep 25, 2014	14.50	14.55	14.34	14.34	3,396	-0.09(-0.65%)
Sep 24, 2014	14.23	14.43	14.23	14.43	2,957	-0.02(-0.11%)
Sep 23, 2014	14.49	14.50	14.45	14.45	804	-0.06(-0.41%)
Sep 22, 2014	14.51	14.51	14.51	14.51	144	+0.00(+0.00%)
Sep 19, 2014	14.01	14.51	14.01	14.51	5,875	+0.50(+3.57%)
Sep 18, 2014	13.98	14.01	13.98	14.01	1,026	-0.01(-0.07%)
Sep 16, 2014	14.06	14.02	14.02	14.02	11,400	-0.03(-0.21%)
Sep 15, 2014	14.09	14.09	14.05	14.05	8,058	-0.01(-0.07%)
Sep 12, 2014	14.02	14.06	14.02	14.06	3,968	+0.01(+0.07%)
Sep 11, 2014	13.94	14.05	13.94	14.05	2,567	-0.04(-0.28%)
Sep 09, 2014	14.04	14.09	14.09	14.09	3,900	+0.05(+0.36%)
Sep 08, 2014	14.01	14.04	14.00	14.04	4,242	+0.07(+0.50%)
Sep 05, 2014	14.09	13.96	13.89	13.97	4,375	+0.01(+0.07%)
Sep 04, 2014	13.99	13.99	13.96	13.96	1,509	+0.01(+0.07%)
Sep 03, 2014	14.09	14.10	13.95	13.95	2,895	-0.10(-0.71%)
Sep 02, 2014	14.07	14.07	14.05	14.05	1,854	+0.09(+0.64%)
Aug 29, 2014	14.22	13.96	13.96	13.96	3,900	-0.23(-1.62%)
Aug 28, 2014	14.00	14.19	13.96	14.19	1,505	+0.19(+1.36%)
Aug 27, 2014	14.20	14.20	14.00	14.00	2,339	+0.06(+0.43%)
Aug 26, 2014	14.02	14.03	14.02	13.94	2,205	-0.12(-0.85%)
Aug 25, 2014	14.11	14.11	13.89	14.06	1,397	-0.01(-0.08%)
Aug 22, 2014	14.07	14.07	14.07	14.07	162	+0.00(+0.00%)
Aug 21, 2014	13.97	14.12	13.97	14.07	1,072	+0.10(+0.72%)
Aug 20, 2014	13.88	14.03	13.88	13.97	2,524	+0.01(+0.07%)
Aug 19, 2014	13.86	13.96	13.86	13.96	1,052	+0.10(+0.72%)
Aug 18, 2014	13.86	13.88	13.86	13.86	3,298	+0.08(+0.58%)
Aug 15, 2014	13.99	14.01	13.78	13.78	2,436	-0.23(-1.64%)
Aug 14, 2014	13.97	14.01	14.01	14.01	1,178	+0.00(+0.02%)
Aug 13, 2014	14.02	14.02	14.02	14.01	3,560	+0.07(+0.48%)
Aug 12, 2014	13.75	13.94	13.75	13.94	2,693	+0.17(+1.24%)
Aug 11, 2014	13.80	13.80	13.77	13.77	300	+0.07(+0.51%)
Aug 08, 2014	13.72	13.75	13.72	13.70	1,300	+0.11(+0.81%)
Aug 07, 2014	13.64	13.79	13.55	13.59	2,524	-0.06(-0.44%)
Aug 06, 2014	13.55	13.65	13.47	13.65	4,057	+0.16(+1.15%)
Aug 05, 2014	13.65	13.65	13.49	13.49	14,463	-0.17(-1.21%)
Aug 04, 2014	13.81	13.83	13.34	13.66	15,744	-0.24(-1.73%)

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.