Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	15.39	15.39	15.25	15.30	3,730	+0.07(+0.48%)
Jul 30, 2015	15.21	15.23	15.20	15.23	1,598	-0.25(-1.60%)
Jul 28, 2015	15.22	15.48	15.48	15.48	2,487	+0.00(+0.00%)
Jul 24, 2015	15.48	15.48	15.48	15.48	1	+0.03(+0.18%)
Jul 23, 2015	15.45	15.45	15.45	15.45	680	-0.08(-0.54%)
Jul 22, 2015	15.39	15.53	15.39	15.53	906	+0.05(+0.33%)
Jul 21, 2015	15.39	15.48	15.37	15.48	5,409	-0.41(-2.57%)
Jul 16, 2015	15.28	15.89	15.89	15.89	710	+0.65(+4.27%)
Jul 15, 2015	15.24	15.24	15.24	15.24	895	+0.01(+0.04%)
Jul 07, 2015	15.24	15.24	15.24	15.24	177	-0.16(-1.02%)
Jun 12, 2015	15.43	15.39	15.39	15.39	2,347	+0.33(+2.21%)
Jun 11, 2015	14.95	15.06	14.95	15.06	1,444	+0.11(+0.74%)
Jun 10, 2015	14.95	14.95	14.95	14.95	7,767	+0.18(+1.24%)
Jun 09, 2015	14.95	14.95	14.77	14.77	4,514	-0.66(-4.28%)
Jun 08, 2015	15.01	15.43	15.01	15.43	1,383	+0.58(+3.88%)
Jun 05, 2015	14.93	15.86	14.81	14.85	19,416	-0.13(-0.86%)
Jun 03, 2015	14.98	14.98	14.98	14.98	541	+0.07(+0.46%)
May 29, 2015	14.98	14.91	14.91	14.91	93	-0.01(-0.07%)
May 28, 2015	15.09	15.09	14.92	14.92	6,698	-0.07(-0.44%)
May 27, 2015	15.03	15.34	14.99	14.99	30,077	-0.06(-0.40%)
May 26, 2015	14.95	15.11	14.93	15.05	35,422	+0.24(+1.61%)
May 22, 2015	15.03	14.81	14.81	14.81	7,223	-0.38(-2.48%)
May 21, 2015	15.10	15.24	14.95	15.19	18,239	-0.04(-0.25%)
May 18, 2015	15.23	15.23	15.23	15.23	2,528	-0.58(-3.68%)
May 13, 2015	15.81	15.81	15.81	15.81	722	+0.44(+2.88%)
May 12, 2015	15.37	15.37	15.37	15.37	978	+0.14(+0.91%)
May 08, 2015	15.23	15.23	15.23	15.23	902	-0.11(-0.72%)
May 06, 2015	15.34	15.34	15.34	15.34	722	-0.44(-2.81%)
May 05, 2015	15.78	15.78	15.78	15.78	180	+0.47(+3.07%)
May 04, 2015	15.05	15.45	15.05	15.31	3,792	-0.60(-3.79%)
Apr 30, 2015	15.91	15.91	15.91	15.91	541	+0.30(+1.91%)
Apr 29, 2015	15.62	15.92	15.62	15.62	3,539	-0.28(-1.74%)
Apr 27, 2015	15.89	15.89	15.89	15.89	1,444	+0.00(+0.00%)
Apr 24, 2015	15.88	15.92	15.88	15.89	3,386	+0.39(+2.50%)
Apr 23, 2015	15.73	16.50	15.50	15.50	13,314	+0.11(+0.72%)
Apr 22, 2015	15.52	15.78	15.12	15.39	19,404	+0.30(+2.02%)
Apr 21, 2015	15.08	15.55	15.08	15.09	10,158	+0.20(+1.38%)
Apr 20, 2015	15.03	15.71	14.81	14.88	44,533	-0.29(-1.90%)
Apr 17, 2015	14.81	15.17	14.81	15.17	64,042	+0.33(+2.24%)
Apr 16, 2015	14.70	14.86	14.70	14.84	18,790	-0.02(-0.15%)
Apr 15, 2015	14.83	15.16	14.79	14.86	45,083	+0.01(+0.04%)
Apr 14, 2015	14.95	15.02	14.48	14.86	29,219	-0.18(-1.21%)
Apr 13, 2015	15.03	15.57	14.79	15.04	34,160	-0.24(-1.59%)
Apr 08, 2015	15.28	15.28	15.28	15.28	180	+0.24(+1.58%)
Apr 02, 2015	15.10	15.05	15.05	15.05	33,228	+0.32(+2.20%)
Apr 01, 2015	14.75	14.84	14.67	14.72	13,002	-0.25(-1.64%)
Mar 31, 2015	14.90	15.10	14.72	14.97	4,139	-0.26(-1.71%)
Mar 27, 2015	15.27	15.23	15.23	15.23	68,569	+0.20(+1.33%)
Mar 26, 2015	15.06	15.06	15.03	15.03	1,285	-0.03(-0.18%)
Mar 25, 2015	15.09	15.09	15.05	15.06	917	-0.08(-0.50%)
Mar 24, 2015	14.98	15.13	14.98	15.13	734	+0.07(+0.47%)
Mar 23, 2015	15.15	15.15	15.06	15.06	5,689	-0.03(-0.18%)
Mar 20, 2015	15.09	15.09	15.09	15.09	183	+0.08(+0.51%)
Mar 19, 2015	14.98	15.01	14.98	15.01	708	+0.06(+0.40%)
Mar 18, 2015	15.00	15.00	14.95	14.95	8,841	-0.29(-1.93%)
Mar 16, 2015	15.15	15.25	15.25	15.25	36	+0.05(+0.32%)
Mar 12, 2015	15.25	15.20	15.20	15.20	2,202	+0.21(+1.38%)
Mar 10, 2015	15.18	14.99	14.99	14.99	367	+0.01(+0.07%)
Mar 09, 2015	15.02	15.03	14.98	14.98	1,468	-0.30(-1.96%)
Mar 06, 2015	15.28	15.28	15.28	15.28	917	+0.23(+1.56%)
Mar 05, 2015	15.17	15.17	15.04	15.04	367	-0.23(-1.53%)
Mar 04, 2015	15.14	15.32	15.23	15.28	10,464	+0.05(+0.32%)
Mar 03, 2015	15.14	15.23	14.92	15.23	5,327	-0.23(-1.47%)
Mar 02, 2015	15.33	15.46	14.99	15.46	807	+0.42(+2.82%)
Feb 27, 2015	15.39	15.39	15.03	15.03	1,835	-0.22(-1.46%)
Feb 26, 2015	15.39	15.39	15.26	15.26	917	+0.01(+0.04%)
Feb 25, 2015	15.52	15.52	15.03	15.25	1,285	-0.16(-1.06%)
Feb 24, 2015	15.32	15.42	15.32	15.42	2,909	+0.04(+0.28%)
Feb 23, 2015	15.56	15.80	15.37	15.37	7,574	-0.26(-1.67%)
Feb 20, 2015	16.89	16.89	15.63	15.63	1,835	+0.17(+1.09%)
Feb 18, 2015	15.39	15.46	15.46	15.46	2,019	-0.22(-1.42%)
Feb 17, 2015	15.28	16.06	15.18	15.69	38,739	-0.14(-0.86%)
Feb 13, 2015	15.33	15.82	15.82	15.82	16,889	+0.35(+2.29%)
Feb 12, 2015	15.07	15.58	15.06	15.47	17,748	+0.35(+2.34%)
Feb 11, 2015	15.12	15.12	15.09	15.12	1,945	+0.00(+0.00%)
Feb 10, 2015	15.06	15.12	15.01	15.12	2,386	-0.19(-1.26%)
Feb 09, 2015	15.09	15.31	15.07	15.31	7,543	+0.05(+0.30%)
Feb 06, 2015	15.26	15.26	15.26	15.26	275	-0.35(-2.23%)
Feb 05, 2015	15.14	16.38	14.89	15.61	23,843	+0.43(+2.83%)
Feb 02, 2015	15.06	15.18	15.18	15.18	2,937	+0.26(+1.72%)
Jan 26, 2015	14.98	14.93	14.93	14.93	172	+0.02(+0.11%)
Jan 21, 2015	15.63	14.91	14.91	14.91	2,019	-0.26(-1.69%)
Jan 20, 2015	15.04	15.52	15.03	15.16	4,602	-0.22(-1.45%)
Jan 15, 2015	15.51	15.39	15.39	15.39	117	-0.95(-5.83%)
Jan 12, 2015	15.69	16.34	16.34	16.34	14,319	+1.31(+8.70%)
Jan 08, 2015	15.74	15.03	15.03	15.03	550	-1.25(-7.69%)
Jan 06, 2015	14.88	16.29	16.29	16.29	369	+0.68(+4.36%)
Dec 24, 2014	16.08	15.61	15.61	15.61	1,118	+0.27(+1.78%)
Dec 18, 2014	15.37	15.33	15.33	15.33	1,864	+0.08(+0.49%)
Dec 17, 2014	15.26	15.26	15.26	15.26	372	+0.04(+0.25%)
Dec 16, 2014	15.41	15.41	14.90	15.22	26,034	-0.23(-1.46%)
Dec 15, 2014	14.88	15.99	14.88	15.45	269,518	+0.28(+1.87%)
Dec 12, 2014	15.34	15.34	15.02	15.16	3,766	-0.35(-2.25%)
Dec 11, 2014	15.10	15.63	15.02	15.51	106,410	+0.41(+2.74%)
Dec 10, 2014	15.33	15.33	15.03	15.10	559	-0.14(-0.92%)
Dec 09, 2014	15.55	15.65	15.01	15.24	145,576	-0.39(-2.47%)
Dec 08, 2014	15.62	15.62	15.62	15.62	372	+0.73(+4.93%)
Dec 04, 2014	14.89	14.89	14.89	14.89	745	-0.77(-4.93%)
Dec 01, 2014	15.66	15.66	15.66	15.66	559	+0.78(+5.23%)
Nov 26, 2014	14.91	14.88	14.88	14.88	1,678	+0.00(+0.00%)
Nov 25, 2014	14.88	14.88	14.88	14.88	1,446	-0.02(-0.14%)
Nov 21, 2014	14.91	14.90	14.90	14.90	1	+0.02(+0.14%)
Nov 19, 2014	15.00	14.88	14.88	14.88	1,678	-0.12(-0.82%)
Nov 18, 2014	15.02	15.02	15.01	15.01	680	+0.04(+0.25%)
Nov 12, 2014	15.03	14.97	14.97	14.97	3	+0.09(+0.58%)
Nov 07, 2014	14.95	14.88	14.88	14.88	4,102	-0.01(-0.07%)
Nov 04, 2014	14.89	14.89	14.89	14.89	186	-0.16(-1.03%)
Nov 03, 2014	15.01	15.28	14.91	15.05	3,917	+0.16(+1.08%)
Oct 30, 2014	14.89	14.89	14.89	14.89	186	-0.01(-0.04%)
Oct 29, 2014	15.42	15.42	14.89	14.89	652	+0.01(+0.07%)
Oct 28, 2014	14.89	14.89	14.88	14.88	5,817	-0.22(-1.44%)
Oct 24, 2014	15.10	15.10	15.10	15.10	559	+0.24(+1.65%)
Oct 21, 2014	15.10	15.10	14.86	14.86	2,411	+0.04(+0.29%)
Oct 16, 2014	14.75	14.81	14.81	14.81	1,678	+0.06(+0.43%)
Oct 15, 2014	14.75	14.75	14.75	14.75	1,368	+0.06(+0.44%)
Oct 14, 2014	14.59	14.86	14.59	14.68	2,813	+0.02(+0.11%)
Oct 13, 2014	14.67	14.67	14.67	14.67	6,806	+0.03(+0.18%)
Oct 10, 2014	14.65	14.65	14.64	14.64	372	+0.02(+0.15%)
Oct 09, 2014	14.66	14.77	14.62	14.62	7,626	-0.13(-0.87%)
Oct 08, 2014	14.80	14.80	14.70	14.75	2,830	-0.02(-0.11%)
Oct 07, 2014	14.67	14.87	14.62	14.76	11,840	+0.12(+0.81%)
Oct 06, 2014	14.61	14.83	14.61	14.65	2,815	-0.10(-0.69%)
Oct 03, 2014	14.65	14.90	14.65	14.75	6,103	+0.02(+0.15%)
Oct 02, 2014	14.65	14.90	14.64	14.73	5,071	+0.07(+0.48%)
Oct 01, 2014	14.69	14.90	14.63	14.66	4,368	-0.20(-1.34%)
Sep 30, 2014	14.84	14.88	14.84	14.86	3,074	+0.10(+0.65%)
Sep 29, 2014	15.02	15.03	14.76	14.76	35,833	-0.19(-1.29%)
Sep 26, 2014	15.10	15.36	14.89	14.95	79,930	+0.07(+0.47%)
Sep 25, 2014	14.95	15.09	14.80	14.88	23,210	+0.05(+0.36%)
Sep 24, 2014	14.93	15.08	14.83	14.83	20,589	-0.18(-1.23%)
Sep 23, 2014	15.12	15.12	14.85	15.01	5,834	-0.04(-0.25%)
Sep 22, 2014	14.93	15.09	14.91	15.05	19,905	+0.06(+0.39%)
Sep 18, 2014	14.93	14.99	14.99	14.99	6,821	-0.28(-1.83%)
Sep 17, 2014	15.09	15.27	15.08	15.27	33,890	+0.10(+0.66%)
Sep 16, 2014	14.78	15.49	14.78	15.17	37,123	+0.34(+2.31%)
Sep 15, 2014	14.77	14.99	14.71	14.83	63,524	+0.23(+1.59%)
Sep 12, 2014	14.80	14.92	14.60	14.60	11,801	-0.39(-2.61%)
Sep 11, 2014	14.86	14.99	14.86	14.99	2,652	+0.13(+0.85%)
Sep 10, 2014	14.86	14.86	14.86	14.86	189	+0.03(+0.18%)
Sep 09, 2014	14.88	14.96	14.67	14.83	11,937	+0.09(+0.64%)
Sep 08, 2014	14.82	14.85	14.74	14.74	5,946	+0.07(+0.47%)
Sep 05, 2014	14.93	15.14	14.57	14.67	61,963	-0.56(-3.67%)
Sep 04, 2014	14.95	15.57	14.93	15.23	48,706	+0.31(+2.05%)
Sep 03, 2014	15.57	15.60	14.79	14.92	67,160	-0.54(-3.48%)
Sep 02, 2014	15.32	16.50	15.31	15.46	159,554	+0.17(+1.10%)
Aug 29, 2014	15.41	15.29	15.29	15.29	106,114	-0.30(-1.90%)
Aug 28, 2014	15.01	16.62	14.99	15.59	124,233	+0.50(+3.29%)
Aug 27, 2014	14.86	15.30	14.78	15.09	84,614	+0.12(+0.77%)
Aug 26, 2014	14.71	14.98	14.77	14.98	82,276	+0.21(+1.39%)
Aug 25, 2014	14.82	14.93	14.77	14.77	80,402	-0.02(-0.14%)
Aug 22, 2014	14.71	14.91	14.62	14.79	130,395	+0.04(+0.29%)
Aug 21, 2014	14.78	14.82	14.67	14.75	49,267	+0.02(+0.14%)
Aug 20, 2014	14.83	14.83	14.71	14.73	12,513	-0.07(-0.50%)
Aug 19, 2014	14.71	14.81	14.65	14.80	40,361	+0.00(+0.00%)
Aug 18, 2014	14.70	14.83	14.70	14.80	116,536	+0.01(+0.07%)
Aug 15, 2014	14.69	15.04	14.68	14.79	70,158	+0.11(+0.75%)
Aug 14, 2014	14.71	14.82	14.68	14.68	48,935	-0.14(-0.93%)
Aug 13, 2014	14.70	14.70	14.69	14.82	43,393	+0.03(+0.18%)
Aug 12, 2014	14.69	14.82	14.67	14.79	68,563	-0.01(-0.04%)
Aug 11, 2014	14.62	14.83	14.54	14.80	63,602	+0.28(+1.96%)

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.