Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	16.17	16.16	16.16	16.16	8,457	-0.01(-0.08%)
Dec 30, 2014	16.16	16.17	15.98	16.17	8,476	+0.64(+4.11%)
Dec 29, 2014	16.17	16.17	15.54	15.54	1,054	-0.64(-3.95%)
Dec 26, 2014	15.96	16.17	15.96	16.17	1,061	+0.42(+2.68%)
Dec 24, 2014	15.75	15.75	15.75	15.75	11,746	+0.00(+0.03%)
Dec 23, 2014	16.17	16.17	15.75	15.75	32,442	-0.41(-2.53%)
Dec 22, 2014	16.16	16.16	16.16	16.16	380	+0.60(+3.86%)
Dec 19, 2014	15.75	16.17	15.56	15.56	5,979	-0.09(-0.54%)
Dec 18, 2014	15.64	15.64	15.64	15.64	260	-0.53(-3.29%)
Dec 17, 2014	15.75	16.17	15.54	16.17	405,957	+0.00(+0.00%)
Dec 16, 2014	16.26	16.26	15.75	16.17	92,175	-0.45(-2.69%)
Dec 15, 2014	16.66	16.66	16.62	16.62	1,886	-0.60(-3.46%)
Dec 12, 2014	17.56	17.56	16.81	17.22	6,942	+0.30(+1.76%)
Dec 11, 2014	16.92	16.92	16.92	16.92	234	-0.59(-3.38%)
Dec 10, 2014	17.60	17.76	16.81	17.51	3,904	+0.91(+5.49%)
Dec 08, 2014	16.60	16.60	16.60	16.60	939	-0.83(-4.76%)
Dec 05, 2014	17.43	17.43	17.43	17.43	481	+0.70(+4.20%)
Dec 01, 2014	15.75	16.73	16.73	16.73	117	+0.64(+3.97%)
Nov 28, 2014	16.17	16.17	16.09	16.09	3,723	-0.09(-0.53%)
Nov 18, 2014	15.96	16.17	16.17	16.17	3,289	+0.21(+1.33%)
Nov 17, 2014	15.96	15.96	15.96	15.96	1,207	+0.00(+0.00%)
Nov 14, 2014	15.96	15.96	15.96	15.96	1,061	+0.00(+0.00%)
Nov 12, 2014	15.96	15.96	15.96	15.96	93	+0.28(+1.79%)
Nov 11, 2014	15.68	15.68	15.68	15.68	436	-0.19(-1.17%)
Nov 10, 2014	15.68	15.87	15.68	15.87	6,320	-0.23(-1.45%)
Nov 07, 2014	15.68	16.10	15.68	16.10	1,968	+0.42(+2.70%)
Nov 06, 2014	15.68	15.68	15.68	15.68	767	+0.00(+0.00%)
Nov 05, 2014	15.68	15.68	15.68	15.68	578	+0.40(+2.64%)
Nov 04, 2014	15.68	15.68	15.27	15.27	1,154	-0.40(-2.57%)
Nov 03, 2014	15.68	15.68	15.68	15.68	448	+0.00(+0.00%)
Oct 31, 2014	15.64	15.68	15.44	15.68	4,135	+0.21(+1.37%)
Oct 30, 2014	15.46	15.46	15.46	15.46	1,973	+0.00(+0.00%)
Oct 29, 2014	15.36	15.46	15.32	15.46	159,003	+0.11(+0.69%)
Oct 28, 2014	15.25	15.45	15.19	15.36	17,465	+0.46(+3.10%)
Oct 24, 2014	15.46	14.90	14.90	14.90	82	-0.36(-2.33%)
Oct 22, 2014	15.25	15.25	15.25	15.25	547	+0.39(+2.65%)
Oct 20, 2014	14.86	14.86	14.86	14.86	354	-0.36(-2.37%)
Oct 17, 2014	15.22	15.22	15.22	15.22	1,475	+0.28(+1.90%)
Oct 15, 2014	15.02	14.94	14.94	14.94	169	-0.13(-0.84%)
Oct 10, 2014	15.06	15.06	15.06	15.06	236	+0.17(+1.14%)
Oct 09, 2014	15.15	15.24	14.89	14.89	7,243	-0.14(-0.96%)
Oct 08, 2014	15.05	15.25	14.94	15.04	4,106	-0.09(-0.59%)
Oct 07, 2014	15.13	15.13	15.13	15.13	1,777	-0.13(-0.86%)
Oct 06, 2014	15.44	15.44	15.01	15.26	1,652	-0.02(-0.11%)
Oct 03, 2014	15.23	15.27	15.23	15.27	29,439	+0.06(+0.42%)
Oct 02, 2014	15.18	15.21	15.18	15.21	2,768	-0.04(-0.28%)
Oct 01, 2014	15.06	15.25	15.06	15.25	2,794	+0.05(+0.33%)
Sep 30, 2014	15.05	15.20	15.05	15.20	4,942	+0.03(+0.22%)
Sep 29, 2014	15.19	15.19	15.14	15.17	2,053	+0.31(+2.11%)
Sep 25, 2014	14.85	14.85	14.85	14.85	14	-0.02(-0.14%)
Sep 24, 2014	14.88	14.88	14.88	14.88	429	-0.04(-0.26%)
Sep 23, 2014	14.86	15.25	14.86	14.91	2,131	-0.21(-1.40%)
Sep 22, 2014	15.23	15.23	15.13	15.13	1,090	-0.05(-0.34%)
Sep 19, 2014	15.23	15.25	15.18	15.18	1,958	-0.08(-0.50%)
Sep 18, 2014	15.25	15.25	15.25	15.25	618	+0.33(+2.19%)
Sep 15, 2014	14.85	14.93	14.93	14.93	236	+0.06(+0.43%)
Sep 11, 2014	14.85	14.86	14.86	14.86	7	+0.03(+0.23%)
Sep 10, 2014	14.83	15.25	15.25	14.83	667	-0.42(-2.78%)
Sep 08, 2014	14.91	15.25	15.25	15.25	106	+0.38(+2.56%)
Sep 05, 2014	14.87	14.97	14.83	14.87	7,531	-0.01(-0.09%)
Sep 04, 2014	14.88	14.88	14.88	14.88	705	+0.09(+0.63%)
Sep 02, 2014	14.79	14.79	14.79	14.79	644	-0.48(-3.12%)
Aug 29, 2014	14.97	15.27	15.27	15.27	12,745	+0.43(+2.90%)
Aug 28, 2014	15.11	15.11	14.84	14.84	1,479	-0.31(-2.04%)
Aug 27, 2014	15.02	15.15	15.01	15.15	4,956	+0.32(+2.14%)
Aug 26, 2014	14.84	15.02	14.83	14.83	2,650	+0.02(+0.14%)
Aug 25, 2014	15.06	15.08	15.04	14.81	4,923	-0.04(-0.26%)
Aug 22, 2014	14.85	14.85	14.85	14.85	2,513	-0.19(-1.27%)
Aug 21, 2014	15.04	15.04	15.04	15.04	1,324	+0.29(+1.98%)
Aug 14, 2014	14.85	14.74	14.74	14.74	7,552	-0.08(-0.57%)
Aug 12, 2014	14.74	14.83	14.83	14.83	1,897	+0.08(+0.56%)
Aug 08, 2014	14.69	14.75	14.75	14.75	3,320	-0.06(-0.37%)
Aug 07, 2014	14.74	14.82	14.74	14.80	7,693	-0.14(-0.94%)
Aug 06, 2014	14.77	14.97	14.74	14.94	6,564	-0.09(-0.59%)
Aug 05, 2014	15.03	15.03	15.03	15.03	1,764	+0.00(+0.00%)
Jul 31, 2014	15.07	15.03	15.03	15.03	3,794	+0.00(+0.00%)
Jul 30, 2014	15.03	15.03	14.82	15.03	19,504	+0.15(+0.99%)
Jul 29, 2014	14.88	14.88	14.86	14.88	10,347	+0.08(+0.57%)
Jul 28, 2014	14.74	14.80	14.74	14.80	4,577	+0.06(+0.43%)
Jul 25, 2014	14.74	14.74	14.74	14.74	948	-0.00(-0.03%)
Jul 23, 2014	14.76	14.76	14.74	14.74	768	-0.14(-0.96%)
Jul 17, 2014	14.73	14.88	14.88	14.88	355	+0.15(+1.00%)
Jul 16, 2014	14.81	14.82	14.74	14.74	11,203	-0.15(-1.02%)
Jul 15, 2014	14.71	14.89	14.71	14.89	1,185	-0.08(-0.54%)
Jul 14, 2014	14.97	14.97	14.97	14.97	1,076	+0.30(+2.01%)
Jul 11, 2014	14.69	15.17	14.67	14.67	6,880	-0.01(-0.06%)
Jul 10, 2014	14.96	14.96	14.60	14.68	7,487	-0.24(-1.64%)
Jul 09, 2014	14.86	14.94	14.86	14.93	3,092	+0.08(+0.57%)
Jul 08, 2014	14.80	14.97	14.80	14.84	9,863	-0.23(-1.54%)
Jul 07, 2014	15.22	15.22	15.07	15.07	1,256	-0.15(-0.97%)
Jul 02, 2014	15.16	15.22	15.22	15.22	9,486	+0.10(+0.64%)
Jul 01, 2014	15.12	15.12	15.12	15.12	403	+0.08(+0.50%)
Jun 30, 2014	15.05	15.05	15.05	15.05	1,169	+0.25(+1.71%)
Jun 26, 2014	14.72	14.80	14.80	14.80	54	-0.11(-0.77%)
Jun 25, 2014	14.91	14.91	14.91	14.91	830	+0.00(+0.00%)
Jun 24, 2014	14.97	14.97	14.91	14.91	1,354	-0.06(-0.39%)
Jun 23, 2014	14.93	15.17	14.90	14.97	17,370	+0.04(+0.28%)
Jun 18, 2014	14.70	14.93	14.93	14.93	863	+0.19(+1.29%)
Jun 17, 2014	14.72	14.74	14.72	14.74	1,294	+0.02(+0.11%)
Jun 16, 2014	14.57	14.76	14.57	14.72	12,494	-0.27(-1.80%)
Jun 13, 2014	14.99	14.99	14.99	14.99	936	+0.34(+2.30%)
Jun 12, 2014	14.69	14.70	14.65	14.65	7,703	-0.18(-1.19%)
Jun 11, 2014	14.83	14.83	14.83	14.83	237	-0.35(-2.31%)
Jun 09, 2014	15.18	15.18	15.18	15.18	23	+0.38(+2.53%)
Jun 06, 2014	14.82	14.86	14.86	14.80	1,802	-0.06(-0.40%)
Jun 05, 2014	14.86	14.88	14.86	14.86	3,441	-0.12(-0.83%)
Jun 04, 2014	14.95	14.99	14.95	14.99	1,423	+0.13(+0.87%)
May 30, 2014	14.75	14.86	14.86	14.86	2	+0.14(+0.97%)
May 29, 2014	14.70	14.72	14.69	14.72	1,764	+0.00(+0.03%)
May 28, 2014	14.82	14.82	14.69	14.71	3,412	-0.05(-0.32%)
May 27, 2014	14.75	14.76	14.75	14.76	1,906	-0.10(-0.68%)
May 23, 2014	14.86	14.86	14.86	14.86	948	+0.10(+0.68%)
May 21, 2014	14.76	14.76	14.76	14.76	7	+0.13(+0.86%)
May 20, 2014	14.65	14.65	14.46	14.63	4,269	-0.13(-0.86%)
May 19, 2014	14.62	14.86	14.62	14.76	5,594	-0.24(-1.60%)
May 15, 2014	15.00	15.00	15.00	15.00	0	+0.10(+0.68%)
May 14, 2014	14.90	14.90	14.90	14.90	640	-0.01(-0.09%)
May 13, 2014	14.99	14.99	14.91	14.91	6,692	-0.04(-0.25%)
May 12, 2014	15.32	15.32	14.91	14.95	7,409	+0.03(+0.17%)
May 09, 2014	14.92	14.92	14.92	14.92	428	+0.02(+0.14%)
May 06, 2014	14.90	14.90	14.90	14.90	288	-0.15(-0.98%)
May 05, 2014	15.07	15.07	15.05	15.05	995	-0.06(-0.42%)
May 01, 2014	15.11	15.11	15.11	15.11	0	+0.28(+1.91%)
Apr 30, 2014	14.84	14.84	14.82	14.83	1,755	+0.01(+0.07%)
Apr 28, 2014	15.25	14.82	14.82	14.82	10,482	+0.09(+0.63%)
Apr 25, 2014	15.28	15.28	14.72	14.72	5,822	-0.09(-0.62%)
Apr 24, 2014	15.27	15.30	14.78	14.82	1,915	-0.08(-0.56%)
Apr 23, 2014	14.75	15.07	14.75	14.90	7,340	-0.27(-1.80%)
Apr 22, 2014	15.32	15.32	15.09	15.17	5,651	+0.06(+0.42%)
Apr 21, 2014	14.67	15.11	14.67	15.11	831	+0.21(+1.41%)
Apr 17, 2014	14.90	14.90	14.90	14.90	6,194	+0.13(+0.91%)
Apr 16, 2014	15.11	15.11	14.77	14.77	2,873	-0.30(-1.98%)
Apr 15, 2014	15.06	15.06	15.06	15.06	1,558	+0.42(+2.84%)
Apr 14, 2014	14.48	15.06	14.44	14.65	5,527	+0.03(+0.23%)
Apr 11, 2014	14.62	14.62	14.62	14.62	357	+0.01(+0.06%)
Apr 09, 2014	14.61	14.61	14.61	14.61	476	+0.04(+0.29%)
Apr 07, 2014	14.62	14.57	14.57	14.57	1,429	-0.13(-0.86%)
Apr 04, 2014	14.69	14.69	14.69	14.69	798	+0.14(+0.95%)
Apr 02, 2014	14.55	14.55	14.55	14.55	486	+0.06(+0.43%)
Apr 01, 2014	14.53	14.53	14.49	14.49	1,789	-0.54(-3.58%)
Mar 28, 2014	15.03	15.03	15.03	15.03	47	+0.52(+3.56%)
Mar 27, 2014	14.89	14.89	14.44	14.51	4,926	-0.33(-2.21%)
Mar 25, 2014	14.84	14.84	14.84	14.84	142	+0.36(+2.46%)
Mar 24, 2014	14.48	14.48	14.48	14.48	605	+0.04(+0.29%)
Mar 21, 2014	15.20	15.20	14.28	14.44	13,179	-0.86(-5.65%)
Mar 20, 2014	15.30	15.30	15.30	15.30	1,007	+0.65(+4.47%)
Mar 19, 2014	14.34	15.30	14.27	14.65	8,097	-0.22(-1.50%)
Mar 13, 2014	15.65	14.87	14.87	14.87	111	-0.53(-3.46%)
Mar 12, 2014	15.40	15.40	15.40	15.40	362	+0.00(+0.00%)
Mar 11, 2014	15.40	15.40	15.40	15.40	676	-0.12(-0.78%)
Mar 10, 2014	15.11	15.53	15.11	15.53	1,863	+0.77(+5.23%)
Mar 07, 2014	14.75	14.75	14.69	14.75	2,058	+0.00(+0.00%)
Mar 06, 2014	14.69	14.75	14.68	14.75	4,276	+0.18(+1.24%)
Mar 05, 2014	14.59	14.59	14.57	14.57	833	-0.01(-0.09%)
Mar 04, 2014	14.59	14.59	14.59	14.59	259	-0.00(-0.00%)
Mar 03, 2014	14.30	14.59	14.30	14.59	1,448	+0.10(+0.72%)
Feb 28, 2014	14.41	14.48	14.17	14.48	4,733	+0.42(+2.98%)
Feb 27, 2014	14.41	14.41	14.02	14.06	3,266	-0.30(-2.10%)
Feb 26, 2014	14.27	14.38	14.27	14.36	2,117	+0.39(+2.79%)
Feb 25, 2014	13.76	14.27	13.76	13.97	3,332	-0.29(-2.06%)
Feb 24, 2014	14.27	14.27	13.82	14.27	3,078	+0.45(+3.24%)
Feb 20, 2014	13.75	13.82	13.82	13.82	2	+0.07(+0.53%)
Feb 19, 2014	13.77	13.78	13.75	13.75	5,372	-0.38(-2.67%)
Feb 14, 2014	14.12	14.12	14.12	14.12	364	+0.38(+2.75%)
Feb 12, 2014	13.76	13.75	13.75	13.75	12,864	-0.08(-0.58%)
Feb 11, 2014	13.70	14.30	13.68	13.83	4,912	+0.21(+1.53%)
Feb 10, 2014	13.72	13.72	13.62	13.62	1,199	+0.03(+0.25%)
Feb 07, 2014	14.49	14.51	13.39	13.58	28,909	-0.59(-4.18%)
Feb 05, 2014	14.18	14.18	14.18	14.18	478	+0.80(+5.96%)
Feb 04, 2014	14.56	14.56	13.38	13.38	1,486	-0.15(-1.11%)
Jan 31, 2014	13.41	13.53	13.53	13.53	100	-0.43(-3.08%)
Jan 29, 2014	14.18	13.96	13.96	13.96	239	-0.24(-1.71%)
Jan 28, 2014	14.20	14.20	14.20	14.20	1,208	+0.23(+1.67%)
Jan 27, 2014	13.29	14.12	13.26	13.97	7,225	+0.25(+1.86%)
Jan 24, 2014	13.72	13.72	13.71	13.71	2,724	-0.42(-2.98%)
Jan 23, 2014	14.18	14.18	14.14	14.14	876	-0.07(-0.47%)
Jan 22, 2014	14.20	14.20	14.20	14.20	433	+0.58(+4.29%)
Jan 21, 2014	13.62	13.62	13.62	13.62	792	+0.00(+0.00%)
Jan 16, 2014	13.62	13.62	13.62	13.62	478	+0.00(+0.00%)
Jan 15, 2014	13.36	13.62	13.36	13.62	4,529	+0.25(+1.87%)
Jan 14, 2014	13.37	13.37	13.37	13.37	239	+0.00(+0.00%)
Jan 13, 2014	13.38	13.38	13.37	13.37	2,413	+0.01(+0.06%)
Jan 10, 2014	13.38	13.38	13.36	13.36	1,065	-0.02(-0.16%)
Jan 08, 2014	13.10	13.38	13.38	13.38	1,915	-0.29(-2.14%)
Jan 07, 2014	13.78	13.83	13.67	13.67	4,141	-0.13(-0.97%)
Jan 06, 2014	13.80	13.81	13.80	13.81	1,180	-0.02(-0.15%)

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.