Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	15.44	15.24	15.24	15.24	16,520	-0.18(-1.19%)
Dec 30, 2014	15.49	15.49	15.18	15.42	43,837	-0.07(-0.46%)
Dec 29, 2014	15.68	15.68	15.45	15.50	10,461	-0.04(-0.27%)
Dec 26, 2014	15.51	15.64	15.51	15.54	13,130	+0.01(+0.05%)
Dec 24, 2014	15.81	15.53	15.53	15.53	17,226	-0.10(-0.63%)
Dec 23, 2014	15.49	15.63	15.40	15.63	9,543	+0.19(+1.24%)
Dec 22, 2014	15.69	15.69	15.33	15.44	27,661	-0.14(-0.91%)
Dec 19, 2014	15.54	15.58	15.17	15.58	29,620	+0.53(+3.53%)
Dec 18, 2014	15.52	15.52	14.87	15.05	64,650	+0.21(+1.43%)
Dec 17, 2014	14.61	14.93	14.26	14.84	49,960	+0.69(+4.85%)
Dec 16, 2014	14.06	14.50	14.00	14.15	50,133	+0.15(+1.10%)
Dec 15, 2014	14.39	14.39	13.90	14.00	54,758	-0.22(-1.53%)
Dec 12, 2014	14.37	14.38	14.19	14.21	33,827	-0.24(-1.63%)
Dec 11, 2014	14.64	14.80	14.45	14.45	42,302	-0.12(-0.80%)
Dec 10, 2014	14.99	14.99	14.54	14.57	37,144	-0.46(-3.08%)
Dec 09, 2014	14.88	15.05	14.76	15.03	29,767	+0.06(+0.42%)
Dec 08, 2014	15.42	15.42	14.94	14.97	16,482	-0.55(-3.57%)
Dec 05, 2014	15.62	15.62	15.52	15.52	33,517	-0.18(-1.12%)
Dec 04, 2014	15.77	15.77	15.60	15.70	4,695	-0.28(-1.76%)
Dec 03, 2014	16.27	16.27	15.93	15.98	123,372	-0.08(-0.48%)
Dec 02, 2014	16.02	16.11	15.73	16.05	47,231	+0.28(+1.78%)
Dec 01, 2014	15.71	15.81	15.46	15.77	38,404	+0.03(+0.18%)
Nov 28, 2014	16.14	16.17	15.67	15.74	24,781	-1.25(-7.34%)
Nov 26, 2014	16.88	16.99	16.99	16.99	14,388	-0.07(-0.43%)
Nov 25, 2014	17.03	17.16	16.98	17.06	24,242	-0.07(-0.41%)
Nov 24, 2014	17.25	17.32	17.13	17.13	3,671	-0.13(-0.77%)
Nov 21, 2014	17.30	17.32	17.21	17.27	4,327	+0.36(+2.12%)
Nov 20, 2014	16.97	16.99	16.90	16.91	2,077	+0.11(+0.63%)
Nov 19, 2014	16.74	16.85	16.73	16.80	21,135	-0.03(-0.17%)
Nov 18, 2014	16.68	16.84	16.61	16.83	7,016	+0.08(+0.50%)
Nov 17, 2014	16.80	16.80	16.64	16.75	8,335	-0.08(-0.46%)
Nov 14, 2014	16.85	16.85	16.66	16.83	15,767	+0.13(+0.76%)
Nov 13, 2014	16.79	16.79	16.43	16.70	13,766	-0.27(-1.61%)
Nov 12, 2014	16.90	17.02	16.89	16.97	11,941	-0.06(-0.33%)
Nov 11, 2014	17.05	17.07	16.91	17.03	3,484	-0.01(-0.04%)
Nov 10, 2014	17.35	17.35	16.99	17.04	6,036	-0.07(-0.41%)
Nov 07, 2014	17.07	17.11	17.07	17.11	2,098	+0.39(+2.31%)
Nov 06, 2014	16.69	16.75	16.69	16.72	2,099	-0.04(-0.21%)
Nov 05, 2014	16.72	16.76	16.53	16.76	11,046	+0.22(+1.32%)
Nov 04, 2014	16.67	16.67	16.40	16.54	16,180	-0.37(-2.20%)
Nov 03, 2014	17.17	17.17	16.91	16.91	2,182	-0.26(-1.51%)
Oct 31, 2014	16.91	17.17	16.82	17.17	10,304	+0.26(+1.54%)
Oct 30, 2014	16.94	16.99	16.79	16.91	25,613	-0.04(-0.25%)
Oct 29, 2014	17.23	16.83	16.95	16.95	5,698	+0.12(+0.71%)
Oct 28, 2014	16.76	16.83	16.76	16.83	531	+0.20(+1.18%)
Oct 27, 2014	16.71	16.91	16.91	16.64	7,221	-0.27(-1.62%)
Oct 24, 2014	16.85	16.93	16.78	16.91	7,718	-0.06(-0.37%)
Oct 23, 2014	16.86	17.04	16.77	16.97	29,823	+0.20(+1.18%)
Oct 22, 2014	16.93	17.03	16.60	16.77	2,007	-0.21(-1.21%)
Oct 21, 2014	16.92	16.98	16.92	16.98	534	+0.45(+2.72%)
Oct 20, 2014	16.53	16.53	16.53	16.53	145	+0.02(+0.10%)
Oct 17, 2014	16.80	16.80	16.49	16.51	2,967	+0.14(+0.88%)
Oct 16, 2014	16.06	16.37	16.06	16.37	2,386	+0.29(+1.83%)
Oct 15, 2014	15.96	16.08	15.87	16.07	1,077	-0.21(-1.29%)
Oct 14, 2014	16.59	16.59	16.29	16.29	3,760	-0.39(-2.36%)
Oct 13, 2014	16.92	16.92	16.67	16.68	3,440	-0.35(-2.08%)
Oct 09, 2014	17.03	17.03	17.03	17.03	247	-0.27(-1.57%)
Oct 08, 2014	17.36	17.36	17.27	17.30	5,235	-0.04(-0.24%)
Oct 07, 2014	17.47	17.49	17.34	17.34	685	-0.13(-0.72%)
Oct 03, 2014	17.39	17.49	17.39	17.47	71	-0.13(-0.72%)
Oct 02, 2014	17.47	17.63	17.37	17.60	4,346	-0.15(-0.87%)
Oct 01, 2014	17.98	17.98	17.72	17.75	2,882	-0.46(-2.51%)
Sep 30, 2014	18.13	18.22	18.03	18.21	4,189	+0.06(+0.35%)
Sep 29, 2014	18.31	18.31	18.15	18.15	2,256	-0.18(-0.96%)
Sep 26, 2014	18.29	18.32	18.29	18.32	688	+0.22(+1.23%)
Sep 25, 2014	18.17	18.17	18.10	18.10	826	-0.41(-2.23%)
Sep 24, 2014	18.48	18.51	18.48	18.51	569	-0.00(-0.01%)
Sep 23, 2014	18.65	18.65	18.45	18.51	5,463	-0.08(-0.44%)
Sep 22, 2014	18.74	18.74	18.59	18.59	5,332	-0.18(-0.98%)
Sep 19, 2014	18.78	18.78	18.78	18.78	1,390	+0.01(+0.05%)
Sep 18, 2014	18.83	18.90	18.77	18.77	1,725	-0.34(-1.78%)
Sep 16, 2014	18.95	19.11	19.11	19.11	10,827	+0.34(+1.81%)
Sep 15, 2014	18.74	18.77	18.60	18.77	3,380	-0.11(-0.60%)
Sep 12, 2014	18.88	18.88	18.88	18.88	28	+0.00(+0.00%)
Sep 11, 2014	18.72	18.98	18.72	18.88	2,879	+0.02(+0.11%)
Sep 10, 2014	19.11	19.11	18.82	18.86	1,398	-0.26(-1.36%)
Sep 09, 2014	19.11	19.12	19.06	19.12	2,849	-0.05(-0.26%)
Sep 08, 2014	19.12	19.17	19.12	19.17	809	-0.20(-1.03%)
Sep 05, 2014	19.32	19.45	19.30	19.37	2,352	+0.12(+0.64%)
Sep 04, 2014	19.52	19.53	19.24	19.25	19,562	-0.45(-2.28%)
Sep 03, 2014	19.58	19.70	19.54	19.70	3,505	+0.33(+1.70%)
Sep 02, 2014	19.37	19.37	19.37	19.37	991	-0.34(-1.74%)
Aug 29, 2014	19.72	19.71	19.71	19.71	1,709	+0.20(+1.00%)
Aug 28, 2014	19.64	19.64	19.51	19.51	2,250	+0.02(+0.11%)
Aug 27, 2014	19.49	19.49	19.49	19.49	284	-0.17(-0.84%)
Aug 26, 2014	19.65	19.66	19.51	19.66	4,107	+0.22(+1.14%)
Aug 25, 2014	19.37	19.54	19.37	19.44	15,856	+0.20(+1.06%)
Aug 22, 2014	19.37	19.37	19.23	19.23	25,470	-0.06(-0.33%)
Aug 21, 2014	19.29	19.30	19.29	19.30	555	-0.11(-0.57%)
Aug 20, 2014	19.39	19.41	19.34	19.41	629	+0.11(+0.57%)
Aug 19, 2014	19.34	19.44	19.28	19.30	285,211	+0.08(+0.42%)
Aug 18, 2014	19.21	19.22	19.21	19.22	3,751	+0.16(+0.83%)
Aug 15, 2014	19.24	19.25	19.06	19.06	12,002	-0.08(-0.40%)
Aug 14, 2014	19.18	19.07	19.09	19.13	60,225	+0.06(+0.33%)
Aug 13, 2014	19.04	19.14	19.04	19.07	1,753	+0.03(+0.18%)
Aug 12, 2014	19.04	19.04	19.04	19.04	947	-0.25(-1.30%)
Aug 11, 2014	19.32	19.35	19.29	19.29	103,370	+0.12(+0.62%)
Aug 08, 2014	18.92	19.09	18.92	19.17	2,893	+0.19(+1.00%)
Aug 07, 2014	19.13	19.22	18.89	18.98	22,866	-0.16(-0.84%)
Aug 06, 2014	19.14	19.14	19.14	19.14	142	-0.05(-0.26%)
Aug 05, 2014	19.54	19.54	19.19	19.19	1,790	-0.22(-1.16%)
Aug 04, 2014	19.42	19.42	19.42	19.42	361	+0.14(+0.73%)
Aug 01, 2014	19.30	19.30	19.01	19.28	7,791	-0.11(-0.54%)
Jul 31, 2014	19.40	19.40	19.35	19.38	2,154	-0.31(-1.60%)
Jul 30, 2014	19.80	19.80	19.69	19.70	2,112	-0.13(-0.68%)
Jul 29, 2014	19.89	19.92	19.81	19.83	2,003	-0.11(-0.54%)
Jul 28, 2014	20.01	20.01	19.84	19.94	6,450	-0.05(-0.27%)
Jul 25, 2014	20.06	20.06	19.94	19.99	108,955	-0.23(-1.15%)
Jul 24, 2014	20.22	20.22	20.22	20.22	834	+0.06(+0.31%)
Jul 23, 2014	20.49	20.49	20.02	20.16	1,631	+0.30(+1.50%)
Jul 22, 2014	19.86	19.86	19.86	19.86	5,028	+0.10(+0.51%)
Jul 21, 2014	19.85	19.85	19.75	19.76	7,265	-0.14(-0.69%)
Jul 18, 2014	19.68	19.91	19.68	19.90	2,840	+0.23(+1.17%)
Jul 17, 2014	19.76	19.76	19.67	19.67	4,416	-0.41(-2.03%)
Jul 16, 2014	19.95	20.08	19.91	20.08	15,873	-0.11(-0.52%)
Jul 15, 2014	19.91	20.52	19.75	20.18	17,830	+0.24(+1.20%)
Jul 14, 2014	20.01	20.01	19.88	19.94	8,648	+0.01(+0.07%)
Jul 11, 2014	19.78	19.93	19.78	19.93	1,616	+0.00(+0.00%)
Jul 10, 2014	20.15	20.15	19.93	19.93	2,760	-0.13(-0.63%)
Jul 09, 2014	20.08	20.08	19.98	20.05	4,176	+0.07(+0.35%)
Jul 08, 2014	20.31	20.31	19.98	19.98	5,150	-0.14(-0.70%)
Jul 07, 2014	20.11	20.23	20.04	20.12	16,994	-0.17(-0.83%)
Jul 03, 2014	20.35	20.29	20.29	20.29	4,558	-0.16(-0.79%)
Jul 02, 2014	20.68	20.68	20.22	20.45	3,326	+0.17(+0.81%)
Jul 01, 2014	20.36	20.36	20.29	20.29	2,810	+0.10(+0.48%)
Jun 30, 2014	20.27	20.27	20.19	20.19	3,570	+0.05(+0.24%)
Jun 27, 2014	20.19	20.19	20.11	20.15	4,023	-0.05(-0.24%)
Jun 26, 2014	20.11	20.19	20.06	20.19	2,769	+0.04(+0.17%)
Jun 25, 2014	20.26	20.26	20.12	20.16	34,454	-0.17(-0.82%)
Jun 24, 2014	20.50	20.51	20.33	20.33	5,540	-0.21(-1.00%)
Jun 23, 2014	20.82	20.82	20.51	20.53	1,396	+0.12(+0.59%)
Jun 20, 2014	20.42	20.46	20.32	20.41	7,849	+0.14(+0.69%)
Jun 19, 2014	20.16	20.30	20.16	20.27	5,517	+0.14(+0.71%)
Jun 18, 2014	20.13	20.13	20.13	20.13	495	+0.14(+0.69%)
Jun 17, 2014	19.99	19.99	19.99	19.99	395	-0.12(-0.62%)
Jun 16, 2014	20.05	20.18	20.03	20.12	12,128	+0.06(+0.30%)
Jun 13, 2014	20.01	20.07	19.98	20.06	9,582	+0.20(+1.03%)
Jun 12, 2014	19.93	19.93	19.83	19.85	13,426	+0.21(+1.09%)
Jun 11, 2014	19.85	19.85	19.60	19.64	2,664	-0.02(-0.08%)
Jun 10, 2014	19.65	19.65	19.65	19.65	73	+0.02(+0.09%)
Jun 06, 2014	19.55	19.64	19.55	19.64	1,810	+0.31(+1.62%)
Jun 04, 2014	19.32	19.32	19.32	19.32	0	+0.01(+0.03%)
Jun 03, 2014	19.29	19.32	19.29	19.32	599	-0.01(-0.04%)
Jun 02, 2014	19.80	19.80	19.32	19.32	3,015	-0.03(-0.18%)
May 30, 2014	19.19	19.36	19.19	19.36	1,995	+0.04(+0.20%)
May 29, 2014	19.44	19.44	19.25	19.32	2,654	+0.00(+0.02%)
May 28, 2014	19.29	19.32	19.28	19.32	5,918	+0.06(+0.31%)
May 27, 2014	19.35	19.35	19.26	19.26	1,516	-0.09(-0.49%)
May 23, 2014	19.35	19.35	19.35	19.35	144	-0.08(-0.39%)
May 22, 2014	19.43	19.43	19.42	19.43	1,007	+0.30(+1.55%)
May 20, 2014	19.13	19.13	19.13	19.13	0	-0.19(-0.98%)
May 19, 2014	19.29	19.34	19.29	19.32	4,332	+0.09(+0.45%)
May 16, 2014	19.15	19.23	19.13	19.23	2,767	+0.12(+0.65%)
May 15, 2014	19.21	19.26	19.11	19.11	1,330	-0.28(-1.43%)
May 14, 2014	19.39	19.39	19.39	19.39	429	+0.03(+0.18%)
May 13, 2014	19.42	19.42	19.32	19.35	13,590	-0.01(-0.07%)
May 12, 2014	19.38	19.38	19.33	19.37	4,696	+0.11(+0.58%)
May 09, 2014	19.21	19.26	19.12	19.26	2,450	-0.12(-0.61%)
May 08, 2014	19.46	19.46	19.37	19.37	7,208	-0.03(-0.14%)
May 07, 2014	19.41	19.51	19.38	19.40	7,310	+0.15(+0.76%)
May 06, 2014	19.26	19.26	19.26	19.26	720	-0.03(-0.14%)
May 05, 2014	19.11	19.28	19.11	19.28	1,043	+0.06(+0.33%)
May 02, 2014	19.26	19.30	19.22	19.22	1,931	+0.06(+0.29%)
May 01, 2014	19.21	19.21	19.17	19.17	1,594	+0.14(+0.75%)
Apr 30, 2014	19.13	19.13	19.02	19.02	1,428	-0.04(-0.20%)
Apr 29, 2014	19.19	19.26	19.06	19.06	3,754	+0.24(+1.25%)
Apr 28, 2014	18.92	18.92	18.75	18.83	11,423	+0.04(+0.22%)
Apr 25, 2014	18.93	18.93	18.76	18.78	36,314	-0.18(-0.95%)
Apr 24, 2014	19.02	19.02	18.96	18.96	738	+0.10(+0.55%)
Apr 23, 2014	18.96	18.96	18.83	18.86	19,785	-0.07(-0.34%)
Apr 22, 2014	18.93	18.93	18.93	18.93	295	+0.19(+1.01%)
Apr 21, 2014	18.74	18.74	18.74	18.74	1,174	-0.19(-1.03%)
Apr 17, 2014	18.73	18.93	18.93	18.93	6,054	+0.50(+2.71%)
Apr 16, 2014	18.43	18.43	18.43	18.43	260	+0.07(+0.39%)
Apr 15, 2014	18.46	18.46	18.36	18.36	1,012	+0.11(+0.59%)
Apr 14, 2014	18.25	18.25	18.25	18.25	31	+0.00(+0.00%)
Apr 11, 2014	18.25	18.25	18.25	18.25	158	-0.15(-0.83%)
Apr 10, 2014	18.42	18.47	18.40	18.40	4,492	+0.18(+0.99%)
Apr 08, 2014	18.19	18.22	18.22	18.22	3,315	+0.05(+0.27%)
Apr 07, 2014	18.25	18.25	18.17	18.17	2,778	-0.14(-0.76%)
Apr 04, 2014	18.30	18.31	18.30	18.31	954	+0.06(+0.34%)
Apr 03, 2014	18.19	18.25	18.19	18.25	563	-0.02(-0.13%)
Apr 02, 2014	18.15	18.27	18.15	18.27	964	+0.55(+3.11%)
Apr 01, 2014	17.72	17.72	17.72	17.72	8	+0.00(+0.00%)
Mar 31, 2014	17.72	17.72	17.72	17.72	7	+0.00(+0.00%)
Mar 28, 2014	17.72	17.72	17.72	17.72	2	+0.00(+0.00%)
Mar 27, 2014	17.72	17.72	17.72	17.72	77	+0.00(+0.00%)
Mar 26, 2014	17.94	17.94	17.71	17.72	11,059	-0.06(-0.31%)
Mar 25, 2014	17.67	17.78	17.60	17.78	4,012	+0.33(+1.91%)
Mar 24, 2014	17.45	17.45	17.45	17.45	160	+0.00(+0.00%)
Mar 21, 2014	17.51	17.58	17.45	17.45	11,677	+0.04(+0.24%)
Mar 20, 2014	17.45	17.45	17.40	17.40	1,153	-0.12(-0.71%)
Mar 19, 2014	17.78	17.78	17.50	17.53	28,599	-0.13(-0.72%)
Mar 18, 2014	17.65	17.65	17.65	17.65	978	+0.25(+1.42%)
Mar 17, 2014	17.51	17.64	17.41	17.41	17,363	+0.12(+0.71%)
Mar 13, 2014	17.41	17.29	17.29	17.29	576	-0.24(-1.34%)
Mar 12, 2014	17.52	17.52	17.52	17.52	144	-0.23(-1.29%)
Mar 11, 2014	17.75	17.75	17.75	17.75	2	+0.00(+0.00%)
Mar 05, 2014	17.79	17.75	17.75	17.75	576	+0.23(+1.33%)
Mar 04, 2014	17.52	17.52	17.52	17.52	21	+0.00(+0.00%)
Mar 03, 2014	17.79	17.79	17.52	17.52	2,837	-0.24(-1.35%)
Feb 28, 2014	17.76	17.76	17.76	17.76	67	+0.00(+0.00%)
Feb 27, 2014	17.76	17.76	17.76	17.76	36	+0.00(+0.00%)
Feb 26, 2014	17.78	17.78	17.76	17.76	1,045	+0.08(+0.47%)
Feb 25, 2014	17.67	17.67	17.67	17.67	220	-0.09(-0.51%)
Feb 24, 2014	17.76	17.76	17.58	17.76	898	+0.19(+1.07%)
Feb 20, 2014	17.58	17.58	17.58	17.58	432	+0.11(+0.63%)
Feb 19, 2014	17.47	17.47	17.47	17.47	301	+0.27(+1.55%)
Feb 18, 2014	17.20	17.20	17.20	17.20	230	+0.00(+0.00%)
Feb 13, 2014	17.15	17.20	17.20	17.20	3,315	+0.41(+2.41%)
Feb 12, 2014	16.79	16.79	16.79	16.79	57	+0.00(+0.00%)
Feb 11, 2014	16.79	16.79	16.79	16.79	262	+0.00(+0.00%)
Feb 10, 2014	16.89	16.89	16.79	16.79	792	+0.03(+0.17%)
Feb 07, 2014	16.77	16.77	16.77	16.77	523	+0.18(+1.07%)
Feb 05, 2014	16.47	16.59	16.59	16.59	3,171	-0.02(-0.10%)
Feb 04, 2014	16.61	16.61	16.58	16.61	2,375	+0.07(+0.42%)
Feb 03, 2014	16.54	16.54	16.54	16.54	289	-0.18(-1.08%)
Jan 31, 2014	16.72	16.72	16.72	16.72	1,027	-0.34(-2.01%)
Jan 30, 2014	16.87	17.11	16.87	17.06	1,665	+0.07(+0.43%)
Jan 29, 2014	16.99	16.99	16.99	16.99	53	+0.00(+0.00%)
Jan 28, 2014	17.09	17.09	16.98	16.99	2,541	-0.07(-0.41%)
Jan 27, 2014	17.18	17.18	17.06	17.06	1,082	-0.33(-1.91%)
Jan 24, 2014	17.28	17.39	17.28	17.39	1,729	-0.35(-1.99%)
Jan 22, 2014	17.71	17.74	17.74	17.74	2,018	-0.02(-0.12%)
Jan 21, 2014	17.76	17.76	17.76	17.76	1,177	+0.22(+1.27%)
Jan 17, 2014	17.54	17.54	17.54	17.54	432	+0.04(+0.24%)
Jan 16, 2014	17.66	17.66	17.50	17.50	1,820	-0.04(-0.24%)
Jan 15, 2014	17.54	17.54	17.54	17.54	432	-0.00(-0.00%)
Jan 14, 2014	17.63	17.63	17.54	17.54	1,258	-0.02(-0.12%)
Jan 13, 2014	17.69	17.69	17.56	17.56	1,832	-0.18(-1.02%)
Jan 10, 2014	17.74	17.74	17.74	17.74	79	+0.00(+0.00%)
Jan 09, 2014	17.85	17.85	17.74	17.74	324	-0.02(-0.11%)
Jan 08, 2014	17.76	17.76	17.76	17.76	333	+0.01(+0.03%)
Jan 07, 2014	17.65	17.83	17.65	17.76	1,424	+0.08(+0.47%)
Jan 06, 2014	17.69	17.69	17.65	17.67	2,338	-0.21(-1.16%)
Jan 03, 2014	17.88	17.88	17.88	17.88	144	+0.07(+0.37%)

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.