Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	15.73	15.87	15.13	15.13	7,169	-0.75(-4.75%)
Apr 29, 2015	15.88	16.15	15.88	15.88	3,331	+0.08(+0.52%)
Apr 28, 2015	16.16	16.16	15.63	15.80	19,441	-0.27(-1.65%)
Apr 27, 2015	16.07	16.07	16.07	16.07	241	+0.16(+0.99%)
Apr 24, 2015	15.95	15.95	15.62	15.91	4,381	+0.22(+1.43%)
Apr 23, 2015	15.95	16.23	15.60	15.69	5,146	-0.44(-2.72%)
Apr 22, 2015	16.03	16.13	15.83	16.13	2,131	-0.01(-0.05%)
Apr 21, 2015	15.64	16.13	15.64	16.13	482	+0.31(+1.99%)
Apr 20, 2015	16.35	16.35	15.82	15.82	731	-0.34(-2.10%)
Apr 17, 2015	15.74	16.37	15.74	16.16	39,607	+0.25(+1.56%)
Apr 16, 2015	15.41	15.91	15.41	15.91	16,431	+0.21(+1.32%)
Apr 15, 2015	15.40	15.74	15.40	15.70	18,641	-0.08(-0.53%)
Apr 14, 2015	15.29	15.79	15.29	15.79	10,763	-0.41(-2.51%)
Apr 13, 2015	16.19	16.19	16.19	16.19	316	+0.02(+0.10%)
Apr 10, 2015	16.18	16.18	16.18	16.18	135	+0.06(+0.36%)
Apr 09, 2015	15.80	16.13	15.80	16.12	9,784	+0.37(+2.37%)
Apr 08, 2015	16.10	16.11	15.74	15.74	15,887	+0.00(+0.00%)
Apr 07, 2015	15.81	15.92	15.48	15.74	17,218	-0.02(-0.16%)
Apr 06, 2015	16.18	16.18	15.17	15.77	11,447	-0.49(-3.01%)
Apr 02, 2015	16.16	16.26	16.26	16.26	18,101	+0.30(+1.87%)
Mar 31, 2015	16.16	15.96	15.96	15.96	92	-0.20(-1.23%)
Mar 25, 2015	16.17	16.16	16.16	16.16	30	+0.00(+0.00%)
Mar 24, 2015	16.15	16.16	16.13	16.16	1,448	+0.17(+1.09%)
Mar 23, 2015	15.95	16.16	15.67	15.98	16,540	-0.50(-3.02%)
Mar 20, 2015	15.74	16.48	15.74	16.48	42,988	+0.90(+5.80%)
Mar 19, 2015	15.95	16.03	15.54	15.58	3,149	-0.17(-1.10%)
Mar 18, 2015	15.77	15.89	15.75	15.75	25,295	-0.02(-0.16%)
Mar 17, 2015	14.94	16.22	14.94	15.78	82,130	+0.65(+4.33%)
Mar 16, 2015	15.29	15.64	15.12	15.12	6,326	-0.37(-2.41%)
Mar 13, 2015	15.08	15.62	15.08	15.50	8,227	-0.08(-0.53%)
Mar 12, 2015	15.33	15.61	15.33	15.58	15,798	+0.25(+1.62%)
Mar 11, 2015	15.78	15.78	15.25	15.33	13,881	+0.04(+0.27%)
Mar 10, 2015	15.29	15.31	15.29	15.29	2,648	+0.00(+0.00%)
Mar 09, 2015	15.26	15.29	15.26	15.29	528	-0.65(-4.11%)
Mar 05, 2015	15.94	15.94	15.94	15.94	95	+0.61(+4.00%)
Mar 04, 2015	15.66	16.00	15.16	15.33	2,869	-0.67(-4.17%)
Mar 03, 2015	16.01	16.01	15.81	16.00	4,065	+0.19(+1.18%)
Mar 02, 2015	16.07	16.13	16.07	15.81	1,687	-0.27(-1.65%)
Feb 27, 2015	16.27	16.37	15.91	16.08	32,053	-0.23(-1.42%)
Feb 26, 2015	15.55	16.77	15.55	16.31	97,622	+0.61(+3.91%)
Feb 25, 2015	15.55	15.74	15.54	15.69	16,866	-0.13(-0.84%)
Feb 24, 2015	15.79	15.83	15.35	15.83	23,512	+0.00(+0.00%)
Feb 23, 2015	15.62	16.12	15.55	15.83	3,365	+0.23(+1.49%)
Feb 20, 2015	15.74	16.09	15.37	15.60	2,787	-0.50(-3.09%)
Feb 19, 2015	15.60	16.84	15.55	16.09	60,703	+0.06(+0.36%)
Feb 18, 2015	15.69	16.08	15.68	16.03	9,767	-0.02(-0.15%)
Feb 17, 2015	15.74	16.10	15.74	16.06	4,123	+0.29(+1.82%)
Feb 12, 2015	15.77	15.77	15.77	15.77	3,137	+0.03(+0.18%)
Feb 11, 2015	15.44	15.84	15.12	15.74	23,956	+0.17(+1.06%)
Feb 10, 2015	15.88	15.88	15.58	15.58	2,172	-0.65(-4.03%)
Feb 09, 2015	16.24	16.24	16.22	16.23	603	+0.07(+0.46%)
Feb 06, 2015	15.60	16.74	15.60	16.16	29,549	+0.40(+2.53%)
Feb 05, 2015	15.65	15.76	15.54	15.76	19,068	+0.22(+1.44%)
Feb 04, 2015	16.13	16.13	15.41	15.54	7,185	-0.37(-2.34%)
Feb 03, 2015	15.91	15.91	15.91	15.91	1,069	-0.26(-1.59%)
Jan 30, 2015	16.51	16.17	16.17	16.17	360	-0.41(-2.45%)
Jan 26, 2015	16.57	16.57	16.57	16.57	1	-0.01(-0.05%)
Jan 23, 2015	16.58	16.58	16.58	16.58	362	-0.07(-0.40%)
Jan 22, 2015	16.65	16.65	16.65	16.65	124	+0.34(+2.08%)
Jan 21, 2015	16.75	16.75	16.18	16.31	603	-0.49(-2.91%)
Jan 20, 2015	16.80	16.80	16.80	16.80	277	+0.22(+1.30%)
Jan 16, 2015	17.11	17.26	16.37	16.58	9,123	-0.36(-2.15%)
Jan 15, 2015	16.78	17.16	16.78	16.95	3,523	+0.37(+2.25%)
Jan 14, 2015	17.32	17.40	16.57	16.57	13,654	-0.83(-4.76%)
Jan 13, 2015	17.29	17.40	17.29	17.40	1,279	+0.70(+4.17%)
Jan 12, 2015	17.40	17.44	17.40	16.71	2,775	-0.67(-3.86%)
Jan 09, 2015	17.24	17.48	16.58	17.38	9,283	+0.72(+4.33%)
Jan 08, 2015	17.40	17.40	16.59	16.66	2,342	-0.50(-2.90%)
Jan 07, 2015	17.40	17.50	16.59	17.15	9,912	+0.17(+0.98%)
Jan 06, 2015	17.37	17.40	16.78	16.99	2,473	+0.04(+0.24%)
Jan 05, 2015	16.71	16.99	16.71	16.95	990	-0.31(-1.82%)
Jan 02, 2015	16.83	17.40	16.57	17.26	5,819	-0.14(-0.81%)
Dec 31, 2014	17.40	17.40	17.40	17.40	844	+0.01(+0.05%)
Dec 30, 2014	17.14	17.39	16.90	17.39	1,415	+0.53(+3.15%)
Dec 29, 2014	17.22	17.22	16.57	16.86	1,599	-0.46(-2.63%)
Dec 26, 2014	16.70	17.32	16.57	17.32	829	+0.70(+4.24%)
Dec 24, 2014	16.57	16.61	16.61	16.61	11,947	+0.04(+0.25%)
Dec 23, 2014	16.54	16.57	16.20	16.57	1,460	+0.02(+0.15%)
Dec 22, 2014	15.63	16.57	15.63	16.55	4,383	+0.39(+2.41%)
Dec 19, 2014	16.57	16.57	16.06	16.16	15,237	-0.38(-2.30%)
Dec 18, 2014	16.45	16.57	15.61	16.54	3,690	+0.07(+0.45%)
Dec 17, 2014	16.99	16.99	15.64	16.47	2,656	-0.64(-3.73%)
Dec 16, 2014	17.89	17.89	15.77	17.10	1,956	-1.04(-5.75%)
Dec 15, 2014	16.16	18.15	16.16	18.15	10,806	+1.75(+10.66%)
Dec 12, 2014	15.83	16.41	15.54	16.40	33,834	+0.50(+3.13%)
Dec 11, 2014	15.41	16.08	15.41	15.90	6,908	+0.52(+3.39%)
Dec 10, 2014	15.78	15.78	15.04	15.38	2,936	-0.36(-2.26%)
Dec 09, 2014	15.34	15.74	15.34	15.74	2,883	-0.17(-1.04%)
Dec 08, 2014	15.50	15.90	15.34	15.90	1,191	+0.02(+0.16%)
Dec 05, 2014	15.57	15.88	15.54	15.88	2,021	+0.13(+0.84%)
Dec 04, 2014	15.76	15.76	15.74	15.74	2,937	+0.00(+0.00%)
Dec 03, 2014	15.74	15.74	15.74	15.74	2,225	+0.00(+0.00%)
Dec 02, 2014	15.74	15.74	15.74	15.74	362	+0.00(+0.00%)
Dec 01, 2014	15.70	15.74	15.70	15.74	678	-0.01(-0.05%)
Nov 28, 2014	15.35	15.75	15.35	15.75	5,430	+0.00(+0.00%)
Nov 26, 2014	15.34	15.75	15.75	15.75	5,671	-0.14(-0.89%)
Nov 24, 2014	15.74	15.89	15.89	15.89	232	+0.02(+0.16%)
Nov 21, 2014	15.74	15.87	15.54	15.87	2,060	+0.10(+0.63%)
Nov 20, 2014	15.77	15.77	15.77	15.77	444	+0.00(+0.00%)
Nov 19, 2014	15.91	15.91	15.77	15.77	1,465	-0.02(-0.15%)
Nov 18, 2014	15.79	15.79	15.79	15.79	456	-0.28(-1.76%)
Nov 17, 2014	15.74	16.16	15.74	16.08	6,441	-0.00(-0.00%)
Nov 14, 2014	15.95	16.08	15.95	16.08	633	+0.12(+0.78%)
Nov 13, 2014	15.80	15.95	15.80	15.95	2,101	+0.00(+0.00%)
Nov 12, 2014	15.86	15.95	15.78	15.95	3,865	-0.04(-0.26%)
Nov 11, 2014	15.74	15.99	15.74	15.99	849	+0.15(+0.94%)
Nov 10, 2014	15.74	15.84	15.53	15.84	6,054	-0.07(-0.42%)
Nov 07, 2014	15.60	16.08	15.60	15.91	17,592	+0.37(+2.40%)
Nov 06, 2014	15.54	15.54	15.54	15.54	121	+0.01(+0.05%)
Nov 05, 2014	15.75	15.75	15.53	15.53	6,123	-0.02(-0.11%)
Nov 03, 2014	15.55	15.55	15.55	15.55	209	-0.20(-1.26%)
Oct 31, 2014	15.74	15.74	15.54	15.74	10,455	+0.17(+1.06%)
Oct 30, 2014	15.58	15.58	15.58	15.58	1,030	+0.04(+0.27%)
Oct 29, 2014	15.54	15.54	15.54	15.54	883	-0.18(-1.16%)
Oct 28, 2014	15.69	15.72	15.69	15.72	931	+0.18(+1.17%)
Oct 27, 2014	15.54	15.54	15.54	15.54	1,334	+0.00(+0.00%)
Oct 24, 2014	15.55	15.55	15.54	15.54	745	+0.00(+0.00%)
Oct 23, 2014	15.59	15.59	15.54	15.54	1,360	-0.21(-1.32%)
Oct 21, 2014	15.79	15.79	15.74	15.74	844	+0.00(+0.00%)
Oct 20, 2014	15.74	15.76	15.74	15.74	1,547	+0.02(+0.11%)
Oct 17, 2014	15.64	15.74	15.59	15.73	2,227	-0.41(-2.52%)
Oct 16, 2014	15.54	16.13	15.54	16.13	2,133	-0.37(-2.26%)
Oct 15, 2014	15.54	16.51	15.54	16.51	1,308	+0.79(+5.01%)
Oct 14, 2014	15.73	15.73	15.73	15.72	3,657	+0.46(+3.04%)
Oct 13, 2014	14.61	15.29	14.50	15.26	967	-0.43(-2.75%)
Oct 10, 2014	14.18	15.69	14.18	15.69	4,238	-0.01(-0.05%)
Oct 09, 2014	15.69	15.69	15.69	15.69	120	-0.02(-0.16%)
Oct 08, 2014	15.56	15.72	15.54	15.72	1,512	-0.62(-3.80%)
Oct 07, 2014	16.08	16.53	15.27	16.34	3,456	+0.01(+0.05%)
Oct 06, 2014	16.10	16.33	15.50	16.33	4,148	-0.09(-0.55%)
Oct 03, 2014	15.74	16.52	15.73	16.42	2,208	+0.70(+4.43%)
Oct 02, 2014	15.55	15.73	15.54	15.73	9,697	-0.02(-0.11%)
Oct 01, 2014	15.74	15.74	15.54	15.74	23,104	+0.02(+0.16%)
Sep 30, 2014	15.66	15.74	15.54	15.72	3,593	+0.10(+0.64%)
Sep 29, 2014	15.74	15.74	15.56	15.62	1,448	-0.41(-2.53%)
Sep 26, 2014	15.68	16.11	15.61	16.03	4,107	+0.41(+2.60%)
Sep 25, 2014	15.54	15.67	15.33	15.62	44,739	+0.08(+0.53%)
Sep 24, 2014	15.58	15.74	15.50	15.54	4,029	+0.00(+0.00%)
Sep 23, 2014	15.54	15.84	15.43	15.54	2,172	-0.39(-2.45%)
Sep 22, 2014	15.06	15.93	14.75	15.93	28,702	+1.24(+8.47%)
Sep 19, 2014	15.87	15.87	14.41	14.68	44,962	-1.27(-7.95%)
Sep 18, 2014	15.55	15.95	15.46	15.95	12,039	+0.41(+2.61%)
Sep 17, 2014	15.51	15.64	15.45	15.55	6,992	-0.07(-0.48%)
Sep 16, 2014	16.37	16.57	15.42	15.62	15,984	-0.75(-4.56%)
Sep 15, 2014	16.06	16.57	15.87	16.37	9,183	-0.19(-1.15%)
Sep 12, 2014	16.57	16.57	15.84	16.56	3,692	-0.02(-0.10%)
Sep 11, 2014	15.88	17.82	15.88	16.57	15,652	+0.31(+1.88%)
Sep 10, 2014	16.46	16.57	15.54	16.27	11,751	-0.31(-1.85%)
Sep 09, 2014	16.24	16.57	15.99	16.57	7,210	+0.41(+2.56%)
Sep 08, 2014	15.95	16.16	15.54	16.16	11,442	+0.17(+1.09%)
Sep 05, 2014	15.71	15.99	15.71	15.98	13,228	+0.07(+0.47%)
Sep 04, 2014	15.64	15.95	15.58	15.91	1,691	+0.09(+0.58%)
Sep 03, 2014	15.76	15.99	15.75	15.82	3,760	-0.34(-2.10%)
Sep 02, 2014	16.16	16.16	16.16	16.16	381	+0.00(+0.00%)
Aug 29, 2014	15.66	16.16	16.16	16.16	9,533	+0.00(+0.00%)
Aug 28, 2014	16.16	16.16	16.16	16.16	6,154	+0.00(+0.00%)
Aug 27, 2014	15.59	16.16	15.59	16.16	20,719	+0.38(+2.42%)
Aug 26, 2014	15.78	16.16	15.66	15.78	17,821	-0.01(-0.05%)
Aug 25, 2014	15.33	15.90	15.30	15.79	32,455	+0.37(+2.42%)
Aug 22, 2014	15.41	15.41	15.02	15.41	55,715	-0.05(-0.32%)
Aug 21, 2014	15.33	15.54	15.25	15.46	11,252	+0.11(+0.70%)
Aug 20, 2014	15.59	15.59	15.33	15.35	4,024	-0.27(-1.75%)
Aug 19, 2014	15.54	15.63	15.31	15.63	1,247	+0.32(+2.08%)
Aug 18, 2014	15.06	15.65	14.98	15.31	10,227	+0.27(+1.80%)
Aug 15, 2014	15.00	15.04	14.92	15.04	5,910	+0.04(+0.28%)
Aug 14, 2014	14.92	15.03	14.92	15.00	2,534	+0.03(+0.22%)
Aug 13, 2014	14.96	15.06	14.96	14.97	14,704	+0.01(+0.05%)
Aug 12, 2014	14.92	14.97	14.83	14.96	29,369	-0.02(-0.14%)
Aug 11, 2014	15.04	15.12	14.92	14.98	9,608	-0.12(-0.80%)
Aug 08, 2014	14.19	14.66	14.13	15.10	90,306	+0.62(+4.29%)
Aug 07, 2014	14.48	14.48	14.48	14.48	206	+0.06(+0.40%)
Aug 06, 2014	14.19	14.42	14.19	14.42	1,997	+0.01(+0.06%)
Aug 05, 2014	14.43	14.46	14.18	14.41	6,176	+0.12(+0.81%)
Aug 04, 2014	14.29	14.29	14.29	14.29	7,361	+0.01(+0.06%)
Aug 01, 2014	14.17	14.30	14.17	14.29	8,433	+0.12(+0.82%)
Jul 31, 2014	14.09	14.24	14.09	14.17	8,494	+0.00(+0.00%)
Jul 30, 2014	14.13	14.20	14.13	14.17	7,607	-0.02(-0.13%)
Jul 29, 2014	14.14	14.19	14.14	14.19	2,317	+0.01(+0.08%)
Jul 28, 2014	14.19	14.19	14.18	14.18	2,361	+0.00(+0.00%)
Jul 25, 2014	14.21	14.21	14.09	14.18	10,137	-0.13(-0.90%)
Jul 24, 2014	14.31	14.31	14.31	14.31	288	-0.11(-0.78%)
Jul 23, 2014	14.29	14.42	14.29	14.42	3,715	+0.12(+0.81%)
Jul 21, 2014	14.21	14.30	14.30	14.30	103	+0.10(+0.70%)
Jul 17, 2014	14.29	14.20	14.20	14.20	78	+0.07(+0.47%)
Jul 16, 2014	14.35	14.35	14.14	14.14	476	-0.18(-1.27%)
Jul 14, 2014	14.13	14.32	14.32	14.32	2,413	+0.23(+1.65%)
Jul 11, 2014	13.76	14.41	13.76	14.09	11,415	+0.12(+0.83%)
Jul 10, 2014	14.34	14.34	13.91	13.97	7,111	-0.07(-0.47%)
Jul 09, 2014	14.09	14.10	13.81	14.04	8,840	+0.32(+2.36%)
Jul 08, 2014	13.95	14.09	13.71	13.71	12,611	+0.21(+1.53%)
Jul 07, 2014	14.13	14.33	13.51	13.51	1,665	-0.75(-5.23%)
Jul 03, 2014	14.10	14.25	14.25	14.25	8,568	+0.14(+1.00%)
Jul 02, 2014	14.42	14.42	14.09	14.11	36,120	-0.12(-0.87%)
Jul 01, 2014	14.12	14.42	14.12	14.24	42,829	+0.15(+1.06%)
Jun 30, 2014	14.42	14.42	13.71	14.09	29,752	+0.58(+4.29%)
Jun 27, 2014	13.81	13.81	13.51	13.51	13,208	-0.10(-0.73%)
Jun 26, 2014	13.88	13.88	13.51	13.61	13,944	-0.19(-1.38%)
Jun 25, 2014	13.92	13.92	13.62	13.80	13,342	-0.08(-0.60%)
Jun 24, 2014	13.85	13.99	13.85	13.88	7,786	+0.19(+1.39%)
Jun 23, 2014	13.51	13.82	13.51	13.69	51,730	+0.38(+2.86%)
Jun 20, 2014	14.92	14.92	13.18	13.31	84,165	-1.35(-9.21%)
Jun 19, 2014	14.61	14.79	14.59	14.66	17,085	-0.15(-1.01%)
Jun 18, 2014	14.61	14.89	14.58	14.81	21,830	-0.07(-0.45%)
Jun 17, 2014	14.92	14.92	14.61	14.87	29,734	-0.02(-0.17%)
Jun 16, 2014	14.63	14.90	14.63	14.90	32,651	+0.07(+0.45%)
Jun 13, 2014	14.75	14.87	14.70	14.83	35,296	+0.11(+0.73%)
Jun 12, 2014	14.79	14.79	14.67	14.72	10,815	-0.02(-0.13%)
Jun 11, 2014	14.64	14.83	14.64	14.74	4,617	+0.03(+0.18%)
Jun 10, 2014	14.75	14.77	14.67	14.72	10,114	-0.12(-0.78%)
Jun 06, 2014	14.83	14.87	14.81	14.83	11,964	-0.03(-0.22%)
Jun 05, 2014	15.32	15.33	14.79	14.87	9,845	+0.11(+0.73%)
Jun 04, 2014	14.93	15.03	14.75	14.76	17,621	+0.01(+0.06%)
Jun 03, 2014	15.00	15.00	14.72	14.75	16,441	-0.17(-1.11%)
Jun 02, 2014	15.05	15.05	14.83	14.92	18,257	+0.05(+0.33%)
May 30, 2014	14.87	14.88	14.85	14.87	2,202	+0.03(+0.22%)
May 29, 2014	14.89	14.89	14.83	14.83	15,261	-0.08(-0.56%)
May 28, 2014	14.84	14.95	14.83	14.92	16,068	-0.04(-0.27%)
May 27, 2014	15.00	15.00	14.92	14.96	6,943	-0.04(-0.28%)
May 23, 2014	14.87	15.00	15.00	15.00	13,154	+0.14(+0.98%)
May 22, 2014	14.92	14.92	14.83	14.85	10,874	+0.02(+0.14%)
May 21, 2014	14.92	15.00	14.83	14.83	261,539	-0.08(-0.56%)
May 20, 2014	14.80	14.96	14.67	14.92	33,954	+0.00(+0.00%)
May 19, 2014	14.97	14.97	14.83	14.92	10,788	+0.00(+0.00%)
May 16, 2014	14.96	14.96	14.75	14.92	11,790	+0.00(+0.00%)

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.