Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	17.59	17.72	17.56	17.56	4,496	+0.08(+0.46%)
Jan 29, 2015	17.41	17.51	17.32	17.48	5,321	+0.27(+1.57%)
Jan 28, 2015	17.51	17.51	17.17	17.21	4,709	-0.24(-1.38%)
Jan 27, 2015	17.33	17.46	17.31	17.45	1,789	-0.38(-2.13%)
Jan 26, 2015	17.78	17.83	17.78	17.83	1,015	+0.66(+3.84%)
Jan 23, 2015	17.25	17.25	17.17	17.17	4,467	-0.09(-0.55%)
Jan 22, 2015	17.00	17.36	17.00	17.27	7,246	+0.28(+1.62%)
Jan 21, 2015	16.88	16.99	16.88	16.99	2,416	+0.33(+1.98%)
Jan 20, 2015	16.63	16.67	16.53	16.66	1,447	-0.09(-0.54%)
Jan 16, 2015		16.75	16.75	16.75	0	+0.25(+1.52%)
Jan 15, 2015	16.54	16.57	16.44	16.50	5,402	-0.09(-0.54%)
Jan 14, 2015	16.64	16.64	16.46	16.59	1,925	+0.21(+1.28%)
Jan 13, 2015				16.38	0	-0.16(-0.97%)
Jan 12, 2015	16.55	16.64	16.54	16.54	6,315	+0.11(+0.67%)
Jan 09, 2015	16.43	16.43	16.43	16.43	653	+0.22(+1.36%)
Jan 08, 2015	16.26	16.26	16.20	16.21	2,303	-0.08(-0.49%)
Jan 07, 2015	16.15	16.36	16.07	16.29	7,836	+0.38(+2.36%)
Jan 06, 2015	16.05	16.19	15.90	15.91	8,832	-0.12(-0.78%)
Jan 05, 2015	16.17	16.17	16.04	16.04	1,425	-0.46(-2.79%)
Jan 02, 2015	16.56	16.57	16.48	16.50	8,398	+0.15(+0.92%)
Dec 31, 2014		16.35	16.35	16.35	0	-0.17(-1.03%)
Dec 30, 2014	16.58	16.58	16.47	16.52	2,423	-0.21(-1.26%)
Dec 29, 2014	16.73	16.77	16.71	16.73	1,831	-0.25(-1.47%)
Dec 26, 2014	16.90	16.98	16.90	16.98	480	+0.02(+0.12%)
Dec 23, 2014		16.96	16.96	16.96	0	+0.07(+0.41%)
Dec 22, 2014	16.83	16.89	16.83	16.89	636	+0.21(+1.26%)
Dec 19, 2014	16.76	16.76	16.55	16.68	3,847	-0.10(-0.61%)
Dec 18, 2014	16.79	16.84	16.78	16.78	1,183	+0.29(+1.78%)
Dec 17, 2014	16.14	16.49	16.14	16.49	28,739	+0.21(+1.29%)
Dec 16, 2014	16.42	16.42	16.28	16.28	3,138	+0.50(+3.17%)
Dec 15, 2014	16.06	16.06	15.72	15.78	18,092	-0.37(-2.29%)
Dec 12, 2014	16.18	16.18	16.13	16.15	1,811	-0.12(-0.74%)
Dec 11, 2014	16.40	16.41	16.27	16.27	10,087	-0.15(-0.91%)
Dec 10, 2014	16.55	16.55	16.42	16.42	10,089	-0.02(-0.12%)
Dec 09, 2014	16.55	16.55	16.40	16.44	10,969	-0.20(-1.20%)
Dec 08, 2014	16.64	16.72	16.64	16.64	1,704	-0.28(-1.65%)
Dec 05, 2014	16.73	16.97	16.73	16.92	13,338	-0.08(-0.47%)
Dec 04, 2014	16.93	17.00	16.88	17.00	24,916	+0.35(+2.10%)
Dec 03, 2014	16.60	16.65	16.60	16.65	1,182	+0.07(+0.42%)
Dec 02, 2014	16.53	16.59	16.53	16.58	3,599	-0.14(-0.84%)
Dec 01, 2014	16.77	16.77	16.72	16.72	326	+0.17(+1.03%)
Nov 28, 2014	16.64	16.64	16.55	16.55	5,362	-0.30(-1.78%)
Nov 26, 2014		16.85	16.85	16.85	0	+0.14(+0.84%)
Nov 25, 2014	16.63	16.71	16.62	16.71	6,452	+0.36(+2.20%)
Nov 21, 2014		16.35	16.35	16.35	47	+0.36(+2.24%)
Nov 20, 2014	15.90	15.99	15.90	15.99	485	-0.09(-0.54%)
Nov 18, 2014		16.08	16.08	16.08	49	+0.29(+1.83%)
Nov 17, 2014	15.78	15.83	15.78	15.79	762	-0.02(-0.13%)
Nov 14, 2014	15.81	15.81	15.81	15.81	272	+0.15(+0.96%)
Nov 13, 2014	15.62	15.66	15.61	15.66	1,489	+0.32(+2.09%)
Nov 12, 2014	15.25	15.34	15.25	15.34	617	-0.22(-1.41%)
Nov 11, 2014	15.54	15.60	15.54	15.56	1,679	+0.10(+0.65%)
Nov 10, 2014	15.47	15.50	15.46	15.46	1,046	-0.46(-2.89%)
Nov 06, 2014		15.92	15.92	15.92	36	+0.18(+1.14%)
Nov 05, 2014	15.79	15.79	15.74	15.74	3,868	-0.01(-0.06%)
Nov 04, 2014	15.67	15.75	15.65	15.75	3,915	+0.02(+0.16%)
Nov 03, 2014	15.68	15.73	15.65	15.73	53,321	-0.11(-0.72%)
Oct 31, 2014	15.71	15.84	15.70	15.84	3,747	+0.24(+1.54%)
Oct 30, 2014	15.29	15.64	15.29	15.60	5,689	+0.48(+3.17%)
Oct 29, 2014	15.50	15.50	15.10	15.12	1,291	-0.52(-3.32%)
Oct 28, 2014	15.20	15.64	15.20	15.64	3,061	+1.93(+14.08%)
Oct 27, 2014	13.72	13.72	13.67	13.71	1,202	-0.14(-1.02%)
Oct 24, 2014	13.85	13.86	13.79	13.85	3,153	-0.03(-0.21%)
Oct 23, 2014	13.80	13.88	13.80	13.88	748	-0.07(-0.50%)
Oct 22, 2014	14.01	14.01	13.95	13.95	1,738	-0.02(-0.14%)
Oct 21, 2014	14.03	14.03	13.97	13.97	634	+0.12(+0.90%)
Oct 20, 2014	13.77	13.85	13.77	13.85	694	+0.07(+0.47%)
Oct 17, 2014	14.13	14.13	13.74	13.78	2,220	+0.60(+4.59%)
Oct 16, 2014	12.95	13.24	12.95	13.18	2,288	-0.14(-1.09%)
Oct 15, 2014	13.28	13.37	13.08	13.32	2,536	-0.19(-1.37%)
Oct 14, 2014	13.57	13.62	13.44	13.51	7,064	+0.28(+2.08%)
Oct 13, 2014	13.36	13.39	13.23	13.23	3,536	+0.07(+0.51%)
Oct 10, 2014	13.32	13.36	13.16	13.16	2,187	-0.26(-1.92%)
Oct 09, 2014	13.42	13.42	13.42	13.42	100	-0.40(-2.89%)
Oct 08, 2014	13.54	13.82	13.54	13.82	2,249	+0.00(+0.00%)
Oct 07, 2014	13.82	13.82	13.82	13.82	266	-0.34(-2.40%)
Oct 06, 2014	14.14	14.16	14.14	14.16	1,371	+0.27(+1.94%)
Oct 03, 2014	13.90	13.90	13.81	13.89	2,132	-0.10(-0.71%)
Oct 02, 2014	13.94	13.99	13.88	13.99	6,827	-0.02(-0.14%)
Oct 01, 2014	14.10	14.18	14.01	14.01	14,965	-0.17(-1.16%)
Sep 30, 2014	14.21	14.21	14.18	14.18	977	+0.09(+0.60%)
Sep 29, 2014	14.02	14.09	14.02	14.09	2,086	-0.19(-1.33%)
Sep 26, 2014	14.25	14.29	14.25	14.28	407	-0.04(-0.28%)
Sep 25, 2014	14.33	14.35	14.30	14.32	2,338	-0.11(-0.76%)
Sep 24, 2014	14.38	14.43	14.38	14.43	736	-0.07(-0.48%)
Sep 23, 2014	14.54	14.54	14.50	14.50	3,343	-0.43(-2.88%)
Sep 22, 2014	14.93	14.93	14.92	14.93	1,025	-0.02(-0.13%)
Sep 19, 2014	14.94	14.95	14.94	14.95	649	-0.12(-0.80%)
Sep 18, 2014	15.00	15.07	15.00	15.07	1,135	+0.22(+1.48%)
Sep 17, 2014	15.12	15.14	14.85	14.85	7,742	+0.21(+1.43%)
Sep 16, 2014	14.55	14.65	14.54	14.64	4,580	-0.05(-0.34%)
Sep 15, 2014	14.73	14.73	14.69	14.69	509	-0.14(-0.97%)
Sep 12, 2014	14.85	14.85	14.83	14.83	1,301	-0.05(-0.31%)
Sep 11, 2014	14.88	14.93	14.88	14.88	1,925	+0.12(+0.81%)
Sep 10, 2014	14.76	14.76	14.76	14.76	186	-0.19(-1.27%)
Sep 09, 2014	15.00	15.00	14.90	14.95	5,081	-0.10(-0.63%)
Sep 08, 2014	15.13	15.13	15.04	15.04	2,402	-0.26(-1.68%)
Sep 05, 2014	15.30	15.30	15.30	15.30	1,200	+0.01(+0.08%)
Sep 04, 2014	15.30	15.38	15.29	15.29	3,954	+0.22(+1.43%)
Sep 03, 2014	15.07	15.08	15.07	15.07	1,690	+0.06(+0.43%)
Sep 02, 2014	15.01	15.01	14.99	15.01	1,841	+0.07(+0.47%)
Aug 29, 2014		14.94	14.94	14.94	0	+0.03(+0.20%)
Aug 28, 2014	14.91	14.96	14.91	14.91	1,525	-0.22(-1.45%)
Aug 27, 2014	15.11	15.13	15.11	15.13	1,009	+0.25(+1.68%)
Aug 26, 2014	14.92	14.92	14.87	14.88	1,440	+0.03(+0.17%)
Aug 25, 2014	14.86	14.86	14.86	14.86	728	+0.18(+1.19%)
Aug 22, 2014		14.69	14.88	14.68	2,440	-0.20(-1.35%)
Aug 20, 2014		14.88	14.88	14.88	46	-0.13(-0.86%)
Aug 19, 2014	15.02	15.05	15.01	15.01	2,834	+0.26(+1.73%)
Aug 18, 2014	14.78	14.78	14.75	14.75	1,417	+0.09(+0.64%)
Aug 15, 2014		14.55	14.66	14.66	21,227	+0.11(+0.76%)
Aug 14, 2014	14.55	14.65	14.55	14.55	1,190	-0.07(-0.51%)
Aug 12, 2014		14.62	14.62	14.62	182	-0.09(-0.58%)
Aug 11, 2014	14.80	14.80	14.71	14.71	6,484	+0.08(+0.55%)
Aug 08, 2014	14.47	14.60	14.47	14.63	16,965	+0.02(+0.10%)
Aug 07, 2014	14.84	14.84	14.62	14.62	1,268	-0.12(-0.85%)
Aug 06, 2014	14.90	14.93	14.74	14.74	2,530	-0.38(-2.51%)
Aug 05, 2014	15.48	15.48	15.05	15.12	4,151	-1.41(-8.53%)
Aug 04, 2014	16.47	16.53	16.47	16.53	4,333	+0.39(+2.42%)
Aug 01, 2014	16.10	16.15	16.05	16.14	2,969	-0.15(-0.92%)
Jul 31, 2014	16.30	16.30	16.29	16.29	1,333	-0.51(-3.04%)
Jul 30, 2014	16.78	16.87	16.78	16.80	5,505	+0.07(+0.42%)
Jul 29, 2014	16.69	16.73	16.69	16.73	984	-0.07(-0.42%)
Jul 28, 2014	16.86	16.87	16.80	16.80	4,406	-0.16(-0.93%)
Jul 24, 2014		16.96	16.96	16.96	6	-0.05(-0.27%)
Jul 22, 2014		17.00	17.00	17.00	76	+0.11(+0.67%)
Jul 17, 2014		16.89	16.89	16.89	0	-0.38(-2.20%)
Jul 16, 2014	17.27	17.27	17.27	17.27	355	+0.52(+3.10%)
Jul 15, 2014	16.71	16.75	16.71	16.75	863	-0.25(-1.47%)
Jul 14, 2014	17.02	17.02	16.98	17.00	762	+0.51(+3.09%)
Jul 11, 2014	16.49	16.49	16.49	16.49	154	-0.08(-0.48%)
Jul 10, 2014	16.48	16.57	16.48	16.57	1,192	-0.28(-1.68%)
Jul 09, 2014	16.84	16.85	16.84	16.85	479	+0.10(+0.61%)
Jul 08, 2014	16.83	16.83	16.71	16.75	1,495	-0.37(-2.16%)
Jul 07, 2014	17.12	17.12	17.12	17.12	2,812	-0.24(-1.38%)
Jul 03, 2014		17.36	17.36	17.36	0	+0.09(+0.51%)
Jul 02, 2014	17.20	17.37	17.20	17.27	2,720	+0.07(+0.42%)
Jul 01, 2014	17.25	17.28	17.20	17.20	34,010	+0.12(+0.71%)
Jun 30, 2014	16.98	17.08	16.94	17.08	7,195	-0.01(-0.06%)
Jun 27, 2014	17.07	17.09	17.05	17.09	1,300	-0.35(-2.01%)
Jun 26, 2014	17.50	17.54	17.40	17.44	7,591	-0.07(-0.40%)
Jun 25, 2014	17.46	17.51	17.45	17.51	4,074	-0.27(-1.52%)
Jun 23, 2014		17.78	17.78	17.78	122	-0.07(-0.39%)
Jun 20, 2014	17.85	17.85	17.85	17.85	1,658	-0.08(-0.45%)
Jun 19, 2014	17.93	17.93	17.93	17.93	1,550	+0.10(+0.56%)
Jun 18, 2014	17.77	17.85	17.74	17.83	6,791	+0.52(+3.00%)
Jun 13, 2014		17.31	17.31	17.31	130	-0.07(-0.39%)
Jun 12, 2014	17.38	17.38	17.38	17.38	154	-0.35(-1.99%)
Jun 11, 2014	17.64	17.73	17.64	17.73	226	-0.32(-1.77%)
Jun 10, 2014	17.97	18.06	17.97	18.05	3,131	+0.05(+0.28%)
Jun 06, 2014	18.01	18.01	17.86	18.00	3,464	+0.12(+0.67%)
Jun 05, 2014	17.77	17.88	17.77	17.88	461	+0.36(+2.05%)
Jun 04, 2014	17.53	17.63	17.52	17.52	1,098	+0.07(+0.41%)
Jun 03, 2014	17.45	17.45	17.45	17.45	3,387	-0.17(-0.97%)
Jun 02, 2014	17.62	17.62	17.62	17.62	924	-0.03(-0.15%)
May 30, 2014	17.61	17.65	17.61	17.65	597	-0.17(-0.97%)
May 29, 2014	17.82	17.82	17.82	17.82	233	+0.00(+0.00%)
May 28, 2014	17.58	17.82	17.58	17.82	3,141	+0.02(+0.11%)
May 27, 2014	17.80	17.81	17.77	17.80	7,514	+0.15(+0.85%)
May 23, 2014		17.65	17.65	17.65	0	+0.12(+0.71%)
May 22, 2014	17.39	17.53	17.39	17.53	844	+0.14(+0.78%)
May 21, 2014	17.32	17.47	17.31	17.39	944	+0.23(+1.34%)
May 20, 2014	17.20	17.20	17.16	17.16	2,943	+0.04(+0.23%)
May 19, 2014	17.12	17.12	17.12	17.12	3,614	+0.20(+1.18%)
May 16, 2014	16.99	16.99	16.87	16.92	10,205	-0.29(-1.69%)
May 15, 2014	17.21	17.21	17.12	17.21	4,666	-0.11(-0.64%)
May 14, 2014	17.43	17.43	17.32	17.32	14,563	-0.33(-1.87%)
May 13, 2014	17.69	17.69	17.65	17.65	4,187	+0.03(+0.17%)
May 08, 2014		17.62	17.62	17.62	0	+0.12(+0.69%)
May 07, 2014	17.40	17.50	17.40	17.50	2,404	+0.03(+0.17%)
May 06, 2014	17.43	17.47	17.42	17.47	654	-0.25(-1.41%)
May 05, 2014	17.61	17.72	17.61	17.72	1,806	+0.07(+0.40%)
May 02, 2014	17.57	17.65	17.57	17.65	994	+0.15(+0.85%)
May 01, 2014	17.50	17.55	17.50	17.50	2,103	+0.12(+0.70%)
Apr 30, 2014	17.35	17.38	17.33	17.38	1,506	+0.05(+0.29%)
Apr 29, 2014	17.35	17.36	17.21	17.33	3,052	+1.33(+8.31%)
Apr 28, 2014	16.02	16.02	16.00	16.00	656	+0.02(+0.13%)
Apr 25, 2014	16.03	16.05	15.97	15.98	6,760	-0.62(-3.73%)
Apr 24, 2014	16.55	16.60	16.55	16.60	546	+0.14(+0.85%)
Apr 23, 2014	16.50	16.50	16.46	16.46	1,555	+0.46(+2.88%)
Apr 22, 2014	15.90	16.00	15.87	16.00	1,215	+0.15(+0.94%)
Apr 21, 2014	15.85	15.85	15.85	15.85	555	+0.02(+0.13%)
Apr 17, 2014		15.83	15.83	15.83	0	-0.08(-0.50%)
Apr 16, 2014	15.91	15.91	15.91	15.91	803	+0.44(+2.84%)
Apr 15, 2014	15.41	15.47	15.41	15.47	417	-0.31(-1.96%)
Apr 14, 2014	15.68	15.78	15.68	15.78	2,625	-0.45(-2.77%)
Apr 11, 2014	16.30	16.30	16.07	16.23	0	-0.22(-1.34%)
Apr 10, 2014	16.60	16.62	16.45	16.45	3,295	-0.26(-1.56%)
Apr 09, 2014	16.90	16.90	16.71	16.71	3,637	-0.57(-3.30%)
Apr 08, 2014	17.20	17.33	17.20	17.28	1,164	-0.01(-0.06%)
Apr 07, 2014	17.22	17.29	17.22	17.29	648	+0.11(+0.64%)
Apr 04, 2014	17.30	17.33	17.18	17.18	0	+0.10(+0.59%)
Apr 03, 2014	17.16	17.16	17.05	17.08	1,615	-0.20(-1.16%)
Apr 02, 2014	17.30	17.32	17.20	17.28	3,961	-0.12(-0.69%)
Apr 01, 2014	17.33	17.45	17.31	17.40	37,085	+0.27(+1.58%)
Mar 31, 2014	17.13	17.13	17.13	17.13	794	+0.24(+1.42%)
Mar 28, 2014	16.89	16.89	16.88	16.89	0	+0.10(+0.60%)
Mar 27, 2014	16.80	16.80	16.79	16.79	1,358	-0.10(-0.59%)
Mar 26, 2014	17.03	17.03	16.79	16.89	10,430	+0.14(+0.84%)
Mar 25, 2014	16.75	16.81	16.68	16.75	1,092	+0.60(+3.74%)
Mar 24, 2014	16.45	16.45	16.10	16.15	13,104	-0.34(-2.04%)
Mar 21, 2014	16.56	16.56	16.39	16.48	0	+0.06(+0.38%)
Mar 20, 2014	16.33	16.42	16.33	16.42	932	-0.23(-1.38%)
Mar 19, 2014	16.91	17.00	16.65	16.65	5,791	-0.41(-2.38%)
Mar 18, 2014	17.18	17.18	17.06	17.06	2,347	-0.04(-0.26%)
Mar 17, 2014	17.12	17.12	17.10	17.10	1,994	+0.19(+1.12%)
Mar 14, 2014	16.57	16.94	16.55	16.91	0	+0.26(+1.56%)
Mar 13, 2014	17.24	17.24	16.65	16.65	2,986	-0.75(-4.32%)
Mar 12, 2014	17.35	17.42	17.31	17.40	1,217	-0.41(-2.30%)
Mar 11, 2014	17.81	17.86	17.72	17.81	37,056	+0.10(+0.56%)
Mar 10, 2014	17.82	17.82	17.55	17.71	109,897	-0.14(-0.78%)
Mar 07, 2014	17.98	17.98	17.74	17.85	0	-0.35(-1.92%)
Mar 06, 2014	18.17	18.20	18.17	18.20	5,399	-0.06(-0.33%)
Mar 05, 2014	18.19	18.49	18.19	18.26	371,355	+0.49(+2.73%)
Mar 04, 2014	17.83	17.83	17.75	17.77	1,036	+0.32(+1.86%)
Mar 03, 2014	17.56	17.60	17.34	17.45	10,497	-0.54(-3.00%)
Feb 28, 2014	18.00	18.11	17.99	17.99	0	-0.05(-0.26%)
Feb 27, 2014	17.94	18.12	17.94	18.04	2,010	+0.17(+0.93%)
Feb 26, 2014	17.94	17.94	17.87	17.87	5,735	-0.20(-1.11%)
Feb 25, 2014	18.06	18.11	18.06	18.07	1,896	+0.33(+1.86%)
Feb 24, 2014	17.78	17.78	17.74	17.74	9,812	+0.11(+0.62%)
Feb 21, 2014	17.52	17.63	17.52	17.63	0	+0.18(+1.03%)
Feb 20, 2014	17.29	17.45	17.29	17.45	2,271	-0.01(-0.06%)
Feb 19, 2014	17.55	17.55	17.46	17.46	2,385	-0.06(-0.34%)
Feb 18, 2014	17.48	17.52	17.48	17.52	2,061	+0.15(+0.86%)
Feb 14, 2014		17.37	17.37	17.37	0	-0.11(-0.63%)
Feb 13, 2014	17.35	17.48	17.35	17.48	6,814	+0.42(+2.46%)
Feb 12, 2014	17.08	17.10	17.06	17.06	6,912	+0.09(+0.53%)
Feb 11, 2014	16.97	16.97	16.97	16.97	531	+0.30(+1.80%)
Feb 10, 2014	16.80	16.83	16.67	16.67	6,088	-0.15(-0.89%)
Feb 07, 2014	16.77	16.86	16.73	16.82	0	+0.04(+0.24%)
Feb 06, 2014	16.65	16.78	16.60	16.78	8,360	+0.77(+4.81%)
Feb 05, 2014	15.93	16.21	15.93	16.01	15,163	+0.67(+4.37%)
Feb 04, 2014	15.37	15.37	15.31	15.34	5,043	+0.14(+0.92%)

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.