Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	14.23	14.51	14.05	14.31	26,528	+0.07(+0.49%)
Jan 29, 2015	14.45	14.45	14.09	14.24	21,832	-0.20(-1.39%)
Jan 28, 2015	14.97	14.97	14.44	14.44	62,216	-0.54(-3.59%)
Jan 27, 2015	14.91	15.04	14.83	14.98	45,715	+0.00(+0.00%)
Jan 26, 2015	14.95	14.98	14.72	14.98	69,217	+0.20(+1.37%)
Jan 23, 2015	15.00	15.00	14.71	14.78	66,128	+0.01(+0.05%)
Jan 22, 2015	14.92	14.92	14.71	14.77	25,508	+0.02(+0.14%)
Jan 21, 2015	14.74	14.77	14.53	14.75	72,244	+0.31(+2.17%)
Jan 20, 2015	14.54	14.54	14.22	14.44	38,643	-0.08(-0.58%)
Jan 16, 2015	14.26	14.52	14.20	14.52	9,491	+0.47(+3.37%)
Jan 15, 2015	14.21	14.38	14.01	14.05	17,337	+0.09(+0.65%)
Jan 14, 2015	14.05	14.08	13.78	13.96	66,988	-0.07(-0.50%)
Jan 13, 2015	14.04	14.18	13.86	14.03	21,561	-0.09(-0.64%)
Jan 12, 2015	14.45	14.47	14.06	14.12	77,396	-0.54(-3.71%)
Jan 09, 2015	14.70	14.70	14.42	14.66	22,340	-0.01(-0.05%)
Jan 08, 2015	14.61	14.68	14.41	14.67	23,793	+0.38(+2.63%)
Jan 07, 2015	14.43	14.45	14.19	14.29	78,472	+0.19(+1.34%)
Jan 06, 2015	14.38	14.41	14.05	14.10	70,422	-0.31(-2.18%)
Jan 05, 2015	14.86	14.86	14.28	14.42	130,734	-0.60(-3.99%)
Jan 02, 2015	15.06	15.06	14.85	15.02	7,728	+0.01(+0.09%)
Dec 31, 2014	15.20	15.00	15.00	15.00	16,782	-0.18(-1.19%)
Dec 30, 2014	15.25	15.25	14.95	15.18	44,531	-0.07(-0.46%)
Dec 29, 2014	15.44	15.44	15.21	15.25	10,627	-0.04(-0.27%)
Dec 26, 2014	15.27	15.40	15.27	15.30	13,338	+0.01(+0.05%)
Dec 24, 2014	15.57	15.29	15.29	15.29	17,499	-0.10(-0.63%)
Dec 23, 2014	15.25	15.39	15.16	15.39	9,694	+0.19(+1.24%)
Dec 22, 2014	15.44	15.44	15.09	15.20	28,099	-0.14(-0.91%)
Dec 19, 2014	15.30	15.34	14.93	15.34	30,088	+0.52(+3.53%)
Dec 18, 2014	15.28	15.28	14.64	14.81	65,673	+0.21(+1.43%)
Dec 17, 2014	14.38	14.69	14.03	14.61	50,750	+0.68(+4.85%)
Dec 16, 2014	13.84	14.27	13.78	13.93	50,926	+0.15(+1.10%)
Dec 15, 2014	14.17	14.17	13.68	13.78	55,624	-0.21(-1.53%)
Dec 12, 2014	14.14	14.16	13.97	13.99	34,362	-0.23(-1.63%)
Dec 11, 2014	14.41	14.57	14.22	14.22	42,971	-0.11(-0.80%)
Dec 10, 2014	14.75	14.75	14.31	14.34	37,731	-0.46(-3.08%)
Dec 09, 2014	14.65	14.82	14.53	14.79	30,238	+0.06(+0.42%)
Dec 08, 2014	15.18	15.18	14.70	14.73	16,743	-0.55(-3.57%)
Dec 05, 2014	15.38	15.38	15.28	15.28	34,047	-0.17(-1.12%)
Dec 04, 2014	15.52	15.52	15.35	15.45	4,769	-0.28(-1.76%)
Dec 03, 2014	16.02	16.02	15.68	15.73	125,323	-0.08(-0.48%)
Dec 02, 2014	15.77	15.86	15.49	15.80	47,979	+0.28(+1.78%)
Dec 01, 2014	15.46	15.56	15.22	15.53	39,012	+0.03(+0.18%)
Nov 28, 2014	15.89	15.91	15.43	15.50	25,173	-1.23(-7.34%)
Nov 26, 2014	16.62	16.73	16.73	16.73	14,616	-0.07(-0.43%)
Nov 25, 2014	16.77	16.89	16.72	16.80	24,626	-0.07(-0.41%)
Nov 24, 2014	16.98	17.05	16.87	16.87	3,729	-0.13(-0.77%)
Nov 21, 2014	17.03	17.05	16.94	17.00	4,396	+0.35(+2.12%)
Nov 20, 2014	16.71	16.72	16.63	16.65	2,109	+0.10(+0.63%)
Nov 19, 2014	16.48	16.58	16.47	16.54	21,470	-0.03(-0.17%)
Nov 18, 2014	16.42	16.58	16.35	16.57	7,127	+0.08(+0.50%)
Nov 17, 2014	16.54	16.54	16.38	16.49	8,467	-0.08(-0.46%)
Nov 14, 2014	16.58	16.58	16.40	16.56	16,017	+0.12(+0.76%)
Nov 13, 2014	16.53	16.53	16.18	16.44	13,983	-0.27(-1.61%)
Nov 12, 2014	16.63	16.75	16.63	16.71	12,130	-0.06(-0.33%)
Nov 11, 2014	16.78	16.81	16.65	16.76	3,539	-0.01(-0.04%)
Nov 10, 2014	17.08	17.08	16.73	16.77	6,131	-0.07(-0.41%)
Nov 07, 2014	16.81	16.84	16.81	16.84	2,131	+0.38(+2.31%)
Nov 06, 2014	16.43	16.49	16.43	16.46	2,133	-0.03(-0.21%)
Nov 05, 2014	16.46	16.50	16.27	16.49	11,221	+0.21(+1.32%)
Nov 04, 2014	16.41	16.41	16.15	16.28	16,436	-0.37(-2.20%)
Nov 03, 2014	16.90	16.90	16.65	16.65	2,217	-0.26(-1.51%)
Oct 31, 2014	16.65	16.90	16.56	16.90	10,467	+0.26(+1.54%)
Oct 30, 2014	16.68	16.72	16.53	16.65	26,018	-0.04(-0.25%)
Oct 29, 2014	16.96	16.57	16.69	16.69	5,788	+0.12(+0.71%)
Oct 28, 2014	16.50	16.57	16.50	16.57	539	+0.19(+1.18%)
Oct 27, 2014	16.45	16.65	16.65	16.38	7,335	-0.27(-1.62%)
Oct 24, 2014	16.59	16.67	16.52	16.65	7,840	-0.06(-0.37%)
Oct 23, 2014	16.60	16.78	16.51	16.71	30,294	+0.19(+1.18%)
Oct 22, 2014	16.67	16.76	16.34	16.51	2,039	-0.20(-1.21%)
Oct 21, 2014	16.65	16.72	16.65	16.72	542	+0.44(+2.72%)
Oct 20, 2014	16.27	16.27	16.27	16.27	147	+0.02(+0.10%)
Oct 17, 2014	16.54	16.54	16.24	16.26	3,014	+0.14(+0.88%)
Oct 16, 2014	15.81	16.11	15.81	16.11	2,423	+0.29(+1.83%)
Oct 15, 2014	15.71	15.83	15.62	15.82	1,094	-0.21(-1.29%)
Oct 14, 2014	16.33	16.33	16.03	16.03	3,820	-0.39(-2.36%)
Oct 13, 2014	16.66	16.66	16.41	16.42	3,494	-0.35(-2.08%)
Oct 09, 2014	16.76	16.76	16.76	16.77	251	-0.27(-1.57%)
Oct 08, 2014	17.09	17.09	17.00	17.03	5,318	-0.04(-0.24%)
Oct 07, 2014	17.20	17.21	17.07	17.07	696	-0.12(-0.72%)
Oct 03, 2014	17.12	17.22	17.12	17.20	72	-0.12(-0.72%)
Oct 02, 2014	17.20	17.35	17.10	17.32	4,415	-0.15(-0.87%)
Oct 01, 2014	17.70	17.70	17.44	17.48	2,927	-0.45(-2.51%)
Sep 30, 2014	17.85	17.93	17.75	17.92	4,256	+0.06(+0.35%)
Sep 29, 2014	18.02	18.02	17.86	17.86	2,292	-0.17(-0.96%)
Sep 26, 2014	18.01	18.04	18.01	18.04	698	+0.22(+1.23%)
Sep 25, 2014	17.88	17.88	17.82	17.82	839	-0.41(-2.23%)
Sep 24, 2014	18.19	18.22	18.19	18.22	578	-0.00(-0.01%)
Sep 23, 2014	18.36	18.36	18.17	18.22	5,549	-0.08(-0.44%)
Sep 22, 2014	18.45	18.45	18.30	18.30	5,416	-0.18(-0.98%)
Sep 19, 2014	18.49	18.49	18.49	18.49	1,412	+0.01(+0.05%)
Sep 18, 2014	18.54	18.60	18.48	18.48	1,752	-0.34(-1.78%)
Sep 16, 2014	18.66	18.81	18.81	18.81	10,998	+0.34(+1.81%)
Sep 15, 2014	18.45	18.48	18.31	18.48	3,434	-0.11(-0.60%)
Sep 12, 2014	18.59	18.59	18.59	18.59	28	+0.00(+0.00%)
Sep 11, 2014	18.43	18.68	18.43	18.59	2,924	+0.02(+0.11%)
Sep 10, 2014	18.81	18.81	18.53	18.57	1,421	-0.26(-1.36%)
Sep 09, 2014	18.81	18.82	18.76	18.82	2,894	-0.05(-0.26%)
Sep 08, 2014	18.82	18.87	18.82	18.87	821	-0.20(-1.03%)
Sep 05, 2014	19.02	19.15	19.00	19.07	2,389	+0.12(+0.64%)
Sep 04, 2014	19.22	19.22	18.94	18.95	19,872	-0.44(-2.28%)
Sep 03, 2014	19.27	19.39	19.23	19.39	3,561	+0.32(+1.70%)
Sep 02, 2014	19.07	19.07	19.07	19.07	1,007	-0.34(-1.74%)
Aug 29, 2014	19.41	19.40	19.40	19.40	1,736	+0.19(+1.00%)
Aug 28, 2014	19.33	19.33	19.21	19.21	2,286	+0.02(+0.11%)
Aug 27, 2014	19.19	19.19	19.19	19.19	289	-0.16(-0.84%)
Aug 26, 2014	19.34	19.35	19.20	19.35	4,172	+0.22(+1.14%)
Aug 25, 2014	19.07	19.24	19.07	19.13	16,106	+0.20(+1.06%)
Aug 22, 2014	19.07	19.07	18.93	18.93	25,873	-0.06(-0.33%)
Aug 21, 2014	18.99	19.00	18.99	19.00	564	-0.11(-0.57%)
Aug 20, 2014	19.09	19.10	19.04	19.10	639	+0.11(+0.57%)
Aug 19, 2014	19.04	19.14	18.98	19.00	289,723	+0.08(+0.42%)
Aug 18, 2014	18.91	18.92	18.91	18.92	3,810	+0.16(+0.83%)
Aug 15, 2014	18.94	18.95	18.76	18.76	12,192	-0.08(-0.40%)
Aug 14, 2014	18.89	18.77	18.79	18.84	61,178	+0.06(+0.33%)
Aug 13, 2014	18.74	18.84	18.74	18.77	1,781	+0.03(+0.18%)
Aug 12, 2014	18.74	18.74	18.74	18.74	962	-0.25(-1.30%)
Aug 11, 2014	19.02	19.04	18.99	18.99	105,005	+0.12(+0.62%)
Aug 08, 2014	18.62	18.80	18.62	18.87	2,939	+0.19(+1.00%)
Aug 07, 2014	18.84	18.92	18.60	18.68	23,228	-0.16(-0.84%)
Aug 06, 2014	18.84	18.84	18.84	18.84	144	-0.05(-0.26%)
Aug 05, 2014	19.23	19.23	18.89	18.89	1,819	-0.22(-1.16%)
Aug 04, 2014	19.11	19.11	19.11	19.11	367	+0.14(+0.73%)
Aug 01, 2014	19.00	19.00	18.71	18.98	7,914	-0.10(-0.54%)
Jul 31, 2014	19.09	19.09	19.04	19.08	2,188	-0.31(-1.60%)
Jul 30, 2014	19.49	19.49	19.38	19.39	2,146	-0.13(-0.68%)
Jul 29, 2014	19.58	19.61	19.51	19.52	2,034	-0.11(-0.54%)
Jul 28, 2014	19.69	19.69	19.53	19.63	6,552	-0.05(-0.27%)
Jul 25, 2014	19.75	19.75	19.62	19.68	110,678	-0.23(-1.15%)
Jul 24, 2014	19.91	19.91	19.91	19.91	848	+0.06(+0.31%)
Jul 23, 2014	20.17	20.17	19.71	19.85	1,656	+0.29(+1.50%)
Jul 22, 2014	19.55	19.55	19.55	19.55	5,108	+0.10(+0.51%)
Jul 21, 2014	19.54	19.54	19.45	19.45	7,380	-0.14(-0.69%)
Jul 18, 2014	19.38	19.60	19.38	19.59	2,885	+0.23(+1.17%)
Jul 17, 2014	19.45	19.45	19.36	19.36	4,486	-0.40(-2.03%)
Jul 16, 2014	19.64	19.77	19.60	19.76	16,124	-0.10(-0.52%)
Jul 15, 2014	19.60	20.20	19.44	19.87	18,112	+0.23(+1.20%)
Jul 14, 2014	19.69	19.69	19.57	19.63	8,785	+0.01(+0.07%)
Jul 11, 2014	19.47	19.62	19.47	19.62	1,642	+0.00(+0.00%)
Jul 10, 2014	19.83	19.83	19.62	19.62	2,804	-0.12(-0.63%)
Jul 09, 2014	19.77	19.77	19.67	19.74	4,243	+0.07(+0.35%)
Jul 08, 2014	20.00	20.00	19.67	19.67	5,231	-0.14(-0.70%)
Jul 07, 2014	19.80	19.91	19.73	19.81	17,263	-0.17(-0.83%)
Jul 03, 2014	20.03	19.98	19.98	19.98	4,630	-0.16(-0.79%)
Jul 02, 2014	20.36	20.36	19.90	20.14	3,379	+0.16(+0.81%)
Jul 01, 2014	20.04	20.04	19.97	19.97	2,855	+0.09(+0.48%)
Jun 30, 2014	19.95	19.95	19.88	19.88	3,626	+0.05(+0.24%)
Jun 27, 2014	19.87	19.87	19.80	19.83	4,086	-0.05(-0.24%)
Jun 26, 2014	19.80	19.88	19.75	19.88	2,813	+0.03(+0.17%)
Jun 25, 2014	19.94	19.94	19.81	19.85	34,999	-0.16(-0.82%)
Jun 24, 2014	20.18	20.19	20.01	20.01	5,627	-0.20(-1.00%)
Jun 23, 2014	20.49	20.49	20.19	20.21	1,419	+0.12(+0.59%)
Jun 20, 2014	20.10	20.14	20.00	20.09	7,974	+0.14(+0.69%)
Jun 19, 2014	19.84	19.98	19.84	19.96	5,604	+0.14(+0.71%)
Jun 18, 2014	19.81	19.81	19.81	19.81	503	+0.14(+0.69%)
Jun 17, 2014	19.68	19.68	19.68	19.68	401	-0.12(-0.62%)
Jun 16, 2014	19.74	19.86	19.72	19.80	12,320	+0.06(+0.30%)
Jun 13, 2014	19.70	19.76	19.67	19.74	9,734	+0.20(+1.03%)
Jun 12, 2014	19.62	19.62	19.53	19.54	13,638	+0.21(+1.10%)
Jun 11, 2014	19.54	19.54	19.29	19.33	2,706	-0.02(-0.08%)
Jun 10, 2014	19.35	19.35	19.35	19.35	74	+0.02(+0.08%)
Jun 06, 2014	19.25	19.33	19.25	19.33	1,839	+0.31(+1.62%)
Jun 04, 2014	19.02	19.02	19.02	19.02	0	+0.01(+0.03%)
Jun 03, 2014	18.99	19.02	18.99	19.02	609	-0.01(-0.04%)
Jun 02, 2014	19.49	19.49	19.02	19.02	3,063	-0.03(-0.18%)
May 30, 2014	18.89	19.06	18.89	19.06	2,026	+0.04(+0.20%)
May 29, 2014	19.13	19.13	18.95	19.02	2,696	+0.00(+0.02%)
May 28, 2014	18.99	19.02	18.98	19.02	6,011	+0.06(+0.31%)
May 27, 2014	19.05	19.05	18.96	18.96	1,540	-0.09(-0.49%)
May 23, 2014	19.05	19.05	19.05	19.05	146	-0.08(-0.39%)
May 22, 2014	19.13	19.13	19.12	19.13	1,023	+0.29(+1.55%)
May 20, 2014	18.83	18.83	18.83	18.83	0	-0.19(-0.98%)
May 19, 2014	18.99	19.03	18.99	19.02	4,400	+0.09(+0.45%)
May 16, 2014	18.85	18.94	18.83	18.94	2,811	+0.12(+0.65%)
May 15, 2014	18.91	18.96	18.81	18.81	1,351	-0.27(-1.43%)
May 14, 2014	19.09	19.09	19.09	19.09	436	+0.03(+0.18%)
May 13, 2014	19.12	19.12	19.02	19.05	13,805	-0.01(-0.07%)
May 12, 2014	19.08	19.08	19.03	19.06	4,771	+0.11(+0.58%)
May 09, 2014	18.91	18.96	18.82	18.96	2,489	-0.12(-0.61%)
May 08, 2014	19.16	19.16	19.07	19.07	7,322	-0.03(-0.14%)
May 07, 2014	19.11	19.21	19.08	19.10	7,426	+0.14(+0.76%)
May 06, 2014	18.96	18.96	18.96	18.96	732	-0.03(-0.14%)
May 05, 2014	18.81	18.98	18.81	18.98	1,060	+0.06(+0.33%)
May 02, 2014	18.96	19.00	18.92	18.92	1,962	+0.05(+0.29%)
May 01, 2014	18.91	18.91	18.87	18.87	1,619	+0.14(+0.75%)
Apr 30, 2014	18.83	18.83	18.73	18.73	1,451	-0.04(-0.20%)
Apr 29, 2014	18.89	18.96	18.76	18.76	3,813	+0.23(+1.25%)
Apr 28, 2014	18.62	18.62	18.46	18.53	11,604	+0.04(+0.22%)
Apr 25, 2014	18.63	18.63	18.46	18.49	36,888	-0.18(-0.95%)
Apr 24, 2014	18.72	18.72	18.67	18.67	749	+0.10(+0.55%)
Apr 23, 2014	18.66	18.67	18.54	18.57	20,098	-0.06(-0.34%)
Apr 22, 2014	18.63	18.63	18.63	18.63	300	+0.19(+1.01%)
Apr 21, 2014	18.44	18.44	18.44	18.44	1,193	-0.19(-1.03%)
Apr 17, 2014	18.44	18.63	18.63	18.63	6,150	+0.49(+2.71%)
Apr 16, 2014	18.14	18.14	18.14	18.14	265	+0.07(+0.39%)
Apr 15, 2014	18.17	18.17	18.07	18.07	1,028	+0.11(+0.59%)
Apr 14, 2014	17.97	17.97	17.97	17.97	32	+0.00(+0.00%)
Apr 11, 2014	17.97	17.97	17.97	17.97	161	-0.15(-0.83%)
Apr 10, 2014	18.14	18.18	18.12	18.12	4,563	+0.18(+0.99%)
Apr 08, 2014	17.90	17.94	17.94	17.94	3,368	+0.05(+0.27%)
Apr 07, 2014	17.97	17.97	17.89	17.89	2,822	-0.14(-0.76%)
Apr 04, 2014	18.02	18.03	18.02	18.03	969	+0.06(+0.34%)
Apr 03, 2014	17.91	17.97	17.91	17.97	572	-0.02(-0.13%)
Apr 02, 2014	17.86	17.99	17.86	17.99	979	+0.54(+3.11%)
Apr 01, 2014	17.45	17.45	17.45	17.45	8	+0.00(+0.00%)
Mar 31, 2014	17.45	17.45	17.45	17.45	7	+0.00(+0.00%)
Mar 28, 2014	17.45	17.45	17.45	17.45	2	+0.00(+0.00%)
Mar 27, 2014	17.45	17.45	17.45	17.45	79	+0.00(+0.00%)
Mar 26, 2014	17.66	17.66	17.43	17.45	11,233	-0.05(-0.31%)
Mar 25, 2014	17.40	17.50	17.33	17.50	4,075	+0.33(+1.91%)
Mar 24, 2014	17.17	17.17	17.17	17.17	162	+0.00(+0.00%)
Mar 21, 2014	17.24	17.31	17.17	17.17	11,862	+0.04(+0.24%)
Mar 20, 2014	17.18	17.18	17.13	17.13	1,171	-0.12(-0.71%)
Mar 19, 2014	17.50	17.50	17.23	17.26	29,052	-0.12(-0.72%)
Mar 18, 2014	17.38	17.38	17.38	17.38	994	+0.24(+1.42%)
Mar 17, 2014	17.24	17.36	17.14	17.14	17,638	+0.12(+0.71%)
Mar 13, 2014	17.14	17.02	17.02	17.02	585	-0.23(-1.34%)
Mar 12, 2014	17.25	17.25	17.25	17.25	146	-0.23(-1.29%)
Mar 11, 2014	17.47	17.47	17.47	17.47	2	+0.00(+0.00%)
Mar 05, 2014	17.51	17.47	17.47	17.47	585	+0.23(+1.33%)
Mar 04, 2014	17.24	17.24	17.24	17.24	21	+0.00(+0.00%)
Mar 03, 2014	17.51	17.51	17.24	17.24	2,882	-0.24(-1.35%)
Feb 28, 2014	17.48	17.48	17.48	17.48	68	+0.00(+0.00%)
Feb 27, 2014	17.48	17.48	17.48	17.48	36	+0.00(+0.00%)
Feb 26, 2014	17.51	17.51	17.48	17.48	1,061	+0.08(+0.47%)
Feb 25, 2014	17.40	17.40	17.40	17.40	224	-0.09(-0.51%)
Feb 24, 2014	17.49	17.49	17.30	17.49	912	+0.18(+1.07%)
Feb 20, 2014	17.30	17.30	17.30	17.30	439	+0.11(+0.64%)
Feb 19, 2014	17.19	17.19	17.19	17.19	306	+0.26(+1.55%)
Feb 18, 2014	16.93	16.93	16.93	16.93	234	+0.00(+0.00%)
Feb 13, 2014	16.89	16.93	16.93	16.93	3,368	+0.40(+2.41%)
Feb 12, 2014	16.53	16.53	16.53	16.53	58	+0.00(+0.00%)
Feb 11, 2014	16.53	16.53	16.53	16.53	266	+0.00(+0.00%)
Feb 10, 2014	16.63	16.63	16.53	16.53	805	+0.03(+0.17%)
Feb 07, 2014	16.51	16.51	16.50	16.50	531	+0.17(+1.07%)
Feb 05, 2014	16.22	16.33	16.33	16.33	3,221	-0.02(-0.10%)
Feb 04, 2014	16.35	16.35	16.33	16.35	2,413	+0.07(+0.42%)

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.