Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	14.56	14.56	14.35	14.53	1,971	+0.14(+0.96%)
Nov 27, 2015	14.39	14.40	14.32	14.39	1,924	-0.03(-0.22%)
Nov 25, 2015	14.44	14.42	14.42	14.42	3,260	-0.03(-0.20%)
Nov 24, 2015	14.42	14.45	14.40	14.45	9,362	-0.03(-0.21%)
Nov 23, 2015	14.51	14.51	14.46	14.48	2,660	+0.02(+0.17%)
Nov 20, 2015	14.48	14.61	14.45	14.46	13,168	-0.22(-1.49%)
Nov 19, 2015	14.68	14.68	14.68	14.68	394	+0.08(+0.53%)
Nov 18, 2015	14.53	14.60	14.53	14.60	2,357	-0.01(-0.10%)
Nov 17, 2015	14.59	14.62	14.59	14.61	1,519	+0.06(+0.41%)
Nov 16, 2015	14.45	14.60	14.45	14.55	3,510	+0.04(+0.31%)
Nov 13, 2015	14.52	14.52	14.51	14.51	7,341	-0.06(-0.40%)
Nov 12, 2015	14.57	14.68	14.54	14.57	5,139	-0.12(-0.83%)
Nov 10, 2015	14.72	14.69	14.69	14.69	2,181	+0.05(+0.35%)
Nov 09, 2015	14.68	14.74	14.63	14.64	6,915	-0.11(-0.73%)
Nov 06, 2015	14.79	14.83	14.73	14.75	1,432	-0.04(-0.27%)
Nov 05, 2015	14.86	14.86	14.76	14.79	3,273	+0.07(+0.48%)
Nov 04, 2015	14.88	14.88	14.68	14.71	6,853	-0.14(-0.96%)
Nov 03, 2015	14.73	14.86	14.73	14.86	6,672	+0.10(+0.71%)
Nov 02, 2015	14.73	14.93	14.73	14.75	27,617	+0.06(+0.38%)
Oct 30, 2015	14.70	14.70	14.70	14.70	412	-0.05(-0.34%)
Oct 29, 2015	14.57	14.75	14.57	14.75	1,483	+0.03(+0.20%)
Oct 28, 2015	14.63	14.72	14.63	14.72	638	+0.12(+0.86%)
Oct 27, 2015	14.59	14.60	14.56	14.59	12,933	-0.08(-0.52%)
Oct 26, 2015	14.62	14.67	14.62	14.67	992	+0.09(+0.59%)
Oct 23, 2015	14.59	14.80	14.58	14.58	58,138	+0.05(+0.31%)
Oct 22, 2015	14.63	14.63	14.54	14.54	2,639	+0.03(+0.22%)
Oct 21, 2015	14.69	14.69	14.51	14.51	1,402	-0.13(-0.91%)
Oct 20, 2015	14.68	14.69	14.64	14.64	3,523	+0.07(+0.48%)
Oct 19, 2015	14.60	14.60	14.48	14.57	1,833	-0.06(-0.43%)
Oct 16, 2015	14.58	14.63	14.56	14.63	4,712	+0.03(+0.22%)
Oct 15, 2015	14.55	14.60	14.52	14.60	23,895	+0.12(+0.84%)
Oct 14, 2015	14.47	14.48	14.42	14.48	8,248	-0.11(-0.75%)
Oct 13, 2015	14.60	14.60	14.48	14.59	7,828	+0.01(+0.09%)
Oct 12, 2015	14.59	14.68	14.47	14.58	2,571	+0.09(+0.65%)
Oct 09, 2015	14.68	14.68	14.48	14.48	1,713	-0.13(-0.91%)
Oct 08, 2015	14.54	14.62	14.43	14.62	2,209	+0.11(+0.75%)
Oct 07, 2015	14.46	14.62	14.46	14.51	5,903	+0.06(+0.44%)
Oct 06, 2015	14.50	14.50	14.44	14.44	1,231	-0.06(-0.44%)
Oct 05, 2015	14.40	14.51	14.40	14.51	4,795	+0.24(+1.65%)
Oct 02, 2015	14.36	14.36	14.26	14.27	1,364	-0.00(-0.01%)
Oct 01, 2015	14.44	14.54	14.24	14.27	25,729	-0.15(-1.05%)
Sep 30, 2015	14.43	14.48	14.37	14.42	7,473	+0.03(+0.18%)
Sep 29, 2015	14.38	14.41	14.25	14.40	17,125	+0.01(+0.09%)
Sep 28, 2015	14.45	14.45	14.30	14.39	15,660	-0.17(-1.17%)
Sep 25, 2015	14.61	14.61	14.55	14.56	6,736	-0.05(-0.37%)
Sep 24, 2015	14.60	14.61	14.54	14.61	12,641	-0.03(-0.23%)
Sep 23, 2015	14.65	14.69	14.63	14.64	13,101	+0.06(+0.41%)
Sep 22, 2015	14.71	14.72	14.56	14.58	14,438	-0.15(-1.00%)
Sep 21, 2015	14.71	14.73	14.71	14.73	2,756	-0.03(-0.20%)
Sep 18, 2015	14.75	14.76	14.71	14.76	1,804	+0.10(+0.69%)
Sep 17, 2015	14.75	14.80	14.66	14.66	444,060	-0.15(-0.98%)
Sep 16, 2015	14.78	14.80	14.74	14.80	6,526	-0.01(-0.09%)
Sep 15, 2015	14.69	14.82	14.69	14.82	4,957	+0.10(+0.65%)
Sep 14, 2015	14.72	14.72	14.72	14.72	746	-0.02(-0.13%)
Sep 11, 2015	14.74	14.74	14.74	14.74	403	-0.02(-0.10%)
Sep 10, 2015	14.80	14.80	14.76	14.76	786	+0.07(+0.48%)
Sep 09, 2015	14.78	14.78	14.68	14.69	2,405	-0.14(-0.95%)
Sep 08, 2015	14.73	14.83	14.73	14.83	1,104	+0.10(+0.70%)
Sep 04, 2015	14.77	14.72	14.72	14.72	1,412	-0.06(-0.43%)
Sep 03, 2015	14.77	14.78	14.77	14.78	938	+0.04(+0.26%)
Sep 02, 2015	14.68	14.75	14.66	14.75	4,420	+0.17(+1.14%)
Sep 01, 2015	14.57	14.68	14.57	14.58	5,609	-0.06(-0.44%)
Aug 31, 2015	14.61	14.73	14.61	14.65	12,172	-0.02(-0.13%)
Aug 28, 2015	14.65	14.80	14.65	14.66	5,534	-0.09(-0.60%)
Aug 27, 2015	14.81	14.81	14.75	14.75	2,920	+0.01(+0.04%)
Aug 26, 2015	14.70	14.75	14.66	14.75	4,395	+0.06(+0.40%)
Aug 25, 2015	14.89	14.89	14.64	14.69	946	+0.15(+1.00%)
Aug 24, 2015	14.47	14.64	14.42	14.54	20,375	-0.14(-0.96%)
Aug 21, 2015	14.71	14.71	14.65	14.68	1,771	-0.09(-0.62%)
Aug 20, 2015	14.79	14.79	14.78	14.78	641	-0.03(-0.20%)
Aug 19, 2015	14.81	14.84	14.81	14.81	2,004	-0.07(-0.48%)
Aug 17, 2015	14.85	14.88	14.88	14.88	22	-0.01(-0.04%)
Aug 14, 2015	14.88	14.88	14.88	14.88	340	-0.01(-0.08%)
Aug 13, 2015	14.83	14.90	14.72	14.90	7,238	+0.11(+0.77%)
Aug 12, 2015	14.81	14.82	14.69	14.78	5,789	-0.03(-0.19%)
Aug 11, 2015	14.86	14.86	14.80	14.81	5,391	-0.14(-0.92%)
Aug 10, 2015	14.95	14.95	14.89	14.95	11,119	-0.01(-0.04%)
Aug 07, 2015	14.95	14.95	14.84	14.95	4,326	+0.06(+0.43%)
Aug 06, 2015	14.93	14.93	14.89	14.89	1,705	-0.06(-0.42%)
Aug 05, 2015	15.04	15.04	14.95	14.95	25,030	-0.08(-0.51%)
Aug 04, 2015	15.03	15.16	15.03	15.03	8,188	+0.06(+0.42%)
Aug 03, 2015	15.00	15.00	14.95	14.97	4,165	-0.08(-0.51%)
Jul 31, 2015	15.04	15.04	14.99	15.04	6,285	-0.04(-0.25%)
Jul 30, 2015	14.86	15.08	14.86	15.08	10,506	+0.11(+0.76%)
Jul 29, 2015	15.11	15.11	14.97	14.97	444,913	+0.02(+0.13%)
Jul 28, 2015	14.87	14.95	14.87	14.95	6,969	+0.12(+0.79%)
Jul 27, 2015	14.90	14.94	14.80	14.83	17,814	-0.04(-0.29%)
Jul 24, 2015	15.01	15.01	14.87	14.87	4,361	-0.21(-1.38%)
Jul 23, 2015	14.96	15.08	14.96	15.08	2,160	+0.05(+0.34%)
Jul 22, 2015	15.06	15.06	14.89	15.03	8,383	-0.09(-0.61%)
Jul 21, 2015	15.11	15.14	15.01	15.12	24,383	+0.03(+0.23%)
Jul 20, 2015	15.13	15.13	15.09	15.09	1,172	-0.03(-0.21%)
Jul 17, 2015	15.16	15.16	15.12	15.12	663	+0.02(+0.13%)
Jul 16, 2015	15.21	15.21	15.10	15.10	8,777	-0.02(-0.13%)
Jul 15, 2015	15.16	15.17	15.12	15.12	3,766	-0.01(-0.06%)
Jul 14, 2015	15.11	15.18	15.11	15.13	4,052	+0.11(+0.72%)
Jul 13, 2015	14.99	15.20	14.99	15.02	3,615	-0.14(-0.92%)
Jul 10, 2015	15.25	15.25	15.16	15.16	957	+0.07(+0.44%)
Jul 09, 2015	15.13	15.18	15.00	15.09	13,118	+0.08(+0.52%)
Jul 08, 2015	15.02	15.10	15.02	15.02	1,247	+0.00(+0.02%)
Jul 06, 2015	15.04	15.01	15.01	15.01	3	-0.15(-0.98%)
Jul 02, 2015	15.16	15.16	15.16	15.16	158	+0.15(+0.99%)
Jul 01, 2015	15.15	15.16	15.01	15.01	14,584	-0.03(-0.17%)
Jun 30, 2015	15.04	15.19	15.04	15.04	1,376	+0.08(+0.55%)
Jun 29, 2015	15.06	15.13	14.95	14.96	25,292	-0.23(-1.54%)
Jun 26, 2015	15.25	15.30	15.18	15.19	11,045	-0.03(-0.23%)
Jun 25, 2015	15.25	15.31	15.20	15.22	3,629	+0.05(+0.35%)
Jun 24, 2015	15.17	15.31	15.17	15.17	19,113	-0.04(-0.29%)
Jun 23, 2015	15.23	15.24	15.21	15.21	3,954	+0.00(+0.00%)
Jun 22, 2015	15.34	15.34	15.21	15.21	2,214	-0.14(-0.91%)
Jun 19, 2015	15.29	15.36	15.26	15.35	30,636	+0.03(+0.21%)
Jun 18, 2015	15.27	15.40	15.25	15.32	37,626	+0.08(+0.50%)
Jun 17, 2015	15.31	15.37	15.25	15.25	14,562	-0.18(-1.19%)
Jun 16, 2015	15.42	15.50	15.25	15.43	12,332	+0.15(+0.95%)
Jun 15, 2015	15.31	15.40	15.28	15.28	36,284	-0.12(-0.78%)
Jun 12, 2015	15.31	15.42	15.29	15.40	17,210	+0.11(+0.74%)
Jun 11, 2015	15.27	15.29	15.25	15.29	4,653	+0.00(+0.00%)
Jun 10, 2015	15.28	15.29	15.28	15.29	1,106	+0.03(+0.22%)
Jun 09, 2015	15.25	15.27	15.20	15.26	4,745	-0.05(-0.30%)
Jun 08, 2015	15.30	15.30	15.29	15.30	557	+0.07(+0.46%)
Jun 05, 2015	15.32	15.32	15.22	15.23	3,400	-0.08(-0.54%)
Jun 04, 2015	15.32	15.32	15.32	15.32	796	+0.04(+0.25%)
Jun 03, 2015	15.28	15.28	15.22	15.28	1,985	-0.02(-0.13%)
Jun 02, 2015	15.34	15.34	15.28	15.30	1,281	-0.01(-0.03%)
Jun 01, 2015	15.33	15.33	15.28	15.30	1,885	-0.00(-0.01%)
May 29, 2015	15.32	15.32	15.29	15.30	693	-0.02(-0.14%)
May 28, 2015	15.34	15.34	15.31	15.33	2,010	-0.02(-0.13%)
May 27, 2015	15.30	15.35	15.30	15.35	5,122	+0.16(+1.05%)
May 26, 2015	15.34	15.34	15.18	15.19	976	-0.08(-0.53%)
May 22, 2015	15.22	15.27	15.27	15.27	8,851	-0.04(-0.29%)
May 21, 2015	15.22	15.31	15.15	15.31	14,837	+0.01(+0.05%)
May 20, 2015	15.18	15.31	15.18	15.30	2,712	-0.00(-0.01%)
May 19, 2015	15.31	15.31	15.27	15.30	5,247	+0.00(+0.00%)
May 18, 2015	15.27	15.30	15.23	15.30	2,884	+0.08(+0.54%)
May 15, 2015	15.21	15.29	15.21	15.22	5,552	+0.02(+0.12%)
May 14, 2015	15.25	15.30	15.20	15.20	6,488	-0.07(-0.46%)
May 13, 2015	15.27	15.30	15.24	15.27	4,440	+0.03(+0.17%)
May 12, 2015	15.28	15.31	15.23	15.25	13,943	-0.01(-0.08%)
May 11, 2015	15.26	15.26	15.26	15.26	1,112	-0.00(-0.02%)
May 08, 2015	15.34	15.34	15.23	15.26	1,950	+0.02(+0.10%)
May 07, 2015	15.30	15.36	15.08	15.25	4,149	+0.12(+0.79%)
May 06, 2015	15.27	15.32	15.13	15.13	1,738	-0.20(-1.32%)
May 05, 2015	15.28	15.38	15.28	15.33	17,243	+0.00(+0.00%)
May 04, 2015	15.20	15.33	15.08	15.33	1,852	+0.08(+0.54%)
May 01, 2015	15.23	15.25	15.23	15.25	6,506	+0.18(+1.22%)
Apr 30, 2015	15.33	15.33	15.06	15.06	6,387	-0.17(-1.10%)
Apr 29, 2015	15.23	15.23	15.23	15.23	790	-0.08(-0.55%)
Apr 27, 2015	15.18	15.32	15.32	15.32	6	+0.10(+0.66%)
Apr 23, 2015	15.28	15.21	15.21	15.21	56	+0.13(+0.88%)
Apr 22, 2015	15.27	15.28	15.08	15.08	2,391	+0.02(+0.13%)
Apr 21, 2015	15.06	15.06	15.06	15.06	1,177	+0.00(+0.00%)
Apr 20, 2015	15.03	15.06	15.03	15.06	687	+0.03(+0.21%)
Apr 17, 2015	15.03	15.03	15.03	15.03	474	-0.04(-0.27%)
Apr 16, 2015	15.08	15.18	15.07	15.07	2,687	-0.08(-0.53%)
Apr 14, 2015	15.18	15.15	15.15	15.15	6	-0.03(-0.21%)
Apr 13, 2015	15.18	15.18	15.18	15.18	477	-0.03(-0.17%)
Apr 10, 2015	15.21	15.21	15.21	15.21	320	+0.00(+0.00%)
Apr 09, 2015	15.18	15.33	15.18	15.21	2,356	+0.02(+0.13%)
Apr 08, 2015	15.30	15.30	15.19	15.19	785	-0.11(-0.74%)
Apr 07, 2015	15.32	15.32	15.08	15.30	1,918	+0.24(+1.59%)
Apr 06, 2015	15.03	15.06	15.03	15.06	984	-0.04(-0.29%)
Apr 02, 2015	15.11	15.11	15.11	15.11	28,294	+0.04(+0.29%)
Apr 01, 2015	15.05	15.08	15.05	15.06	15,174	-0.08(-0.53%)
Mar 31, 2015	15.14	15.14	15.14	15.14	170	+0.03(+0.19%)
Mar 30, 2015	15.11	15.15	15.09	15.11	1,941	-0.04(-0.25%)
Mar 26, 2015	15.14	15.15	15.15	15.15	56	+0.03(+0.17%)
Mar 25, 2015	14.82	15.13	14.82	15.13	11,295	+0.09(+0.63%)
Mar 24, 2015	14.87	15.18	14.87	15.03	30,616	+0.06(+0.42%)
Mar 23, 2015	14.95	15.21	14.84	14.97	32,569	-0.01(-0.04%)
Mar 20, 2015	15.08	15.11	14.90	14.97	29,100	-0.13(-0.84%)
Mar 19, 2015	15.15	15.16	15.03	15.10	34,737	+0.03(+0.21%)
Mar 18, 2015	15.19	15.21	14.87	15.07	26,849	-0.23(-1.48%)
Mar 16, 2015	15.25	15.30	15.30	15.30	6	-0.02(-0.13%)
Mar 12, 2015	15.39	15.32	15.32	15.32	3	+0.00(+0.00%)
Mar 11, 2015	15.32	15.32	15.31	15.32	2,054	+0.00(+0.00%)
Mar 10, 2015	15.34	15.38	15.31	15.32	1,297	-0.01(-0.08%)
Mar 09, 2015	15.33	15.33	15.32	15.33	6,955	-0.03(-0.21%)
Mar 06, 2015	15.33	15.36	15.25	15.36	7,587	-0.09(-0.57%)
Mar 05, 2015	15.30	15.45	15.30	15.45	1,636	+0.16(+1.03%)
Mar 04, 2015	15.29	15.29	15.29	15.29	327	+0.01(+0.05%)
Mar 03, 2015	15.32	15.32	15.28	15.28	802	-0.04(-0.25%)
Mar 02, 2015	15.31	15.33	15.28	15.32	179,257	+0.02(+0.12%)
Feb 27, 2015	15.22	15.32	15.21	15.30	3,289	-0.03(-0.17%)
Feb 26, 2015	15.28	15.33	15.28	15.33	5,481	+0.05(+0.33%)
Feb 25, 2015	14.73	15.28	15.23	15.28	3,596	+0.04(+0.29%)
Feb 24, 2015	15.23	15.23	15.23	15.23	227	+0.03(+0.21%)
Feb 23, 2015	15.25	15.25	14.99	15.20	14,961	-0.13(-0.87%)
Feb 20, 2015	15.25	15.34	14.96	15.34	5,061	+0.09(+0.58%)
Feb 18, 2015	15.35	15.25	15.25	15.25	1	-0.04(-0.29%)
Feb 17, 2015	15.20	15.31	15.15	15.29	3,829	+0.01(+0.04%)
Feb 11, 2015	15.21	15.28	15.28	15.28	948	+0.04(+0.25%)
Feb 10, 2015	15.81	15.81	14.87	15.25	10,378	-0.01(-0.04%)
Feb 09, 2015	15.19	15.25	14.92	15.25	27,228	+0.08(+0.50%)
Feb 06, 2015	14.90	15.18	14.90	15.18	10,392	-0.01(-0.04%)
Feb 05, 2015	14.70	15.18	14.70	15.18	9,642	+0.06(+0.42%)
Feb 04, 2015	15.10	15.12	14.74	15.12	6,201	+0.00(+0.00%)
Feb 03, 2015	15.06	15.12	15.00	15.12	2,834	+0.05(+0.34%)
Feb 02, 2015	14.56	15.07	14.56	15.07	4,223	+0.03(+0.21%)
Jan 30, 2015	14.90	15.05	14.66	15.04	9,616	-0.05(-0.34%)
Jan 29, 2015	14.84	15.11	14.84	15.09	14,755	+0.13(+0.85%)
Jan 28, 2015	14.81	14.99	14.73	14.96	27,451	+0.18(+1.24%)
Jan 27, 2015	14.69	15.01	14.69	14.78	30,994	-0.27(-1.77%)
Jan 26, 2015	15.01	15.05	14.66	15.04	31,664	+0.02(+0.13%)
Jan 23, 2015	14.74	15.03	14.59	15.03	9,833	+0.32(+2.15%)
Jan 22, 2015	14.72	14.72	14.71	14.71	7,449	-0.03(-0.22%)
Jan 21, 2015	14.65	14.89	14.65	14.74	7,275	+0.09(+0.61%)
Jan 20, 2015	14.62	14.68	14.62	14.65	3,959	-0.00(-0.01%)
Jan 16, 2015	14.65	14.68	14.63	14.65	7,038	+0.03(+0.23%)
Jan 15, 2015	14.65	14.65	14.62	14.62	6,831	-0.01(-0.09%)
Jan 13, 2015	14.71	14.63	14.63	14.63	75	+0.02(+0.13%)
Jan 12, 2015	14.58	14.62	14.57	14.61	10,868	-0.09(-0.65%)
Jan 09, 2015	14.56	14.71	14.56	14.71	7,192	+0.11(+0.74%)
Jan 08, 2015	14.60	14.61	14.58	14.60	5,818	+0.04(+0.26%)
Jan 07, 2015	14.55	14.59	14.55	14.56	6,250	+0.04(+0.30%)
Jan 06, 2015	14.56	14.60	14.48	14.52	19,443	-0.08(-0.56%)
Jan 05, 2015	14.60	14.61	14.49	14.60	13,739	+0.00(+0.00%)
Jan 02, 2015	14.60	14.68	14.55	14.60	10,498	+0.00(+0.00%)
Dec 31, 2014	14.56	14.60	14.60	14.60	49,949	+0.03(+0.18%)
Dec 30, 2014	14.61	14.61	14.54	14.57	11,535	-0.03(-0.23%)
Dec 29, 2014	14.55	14.68	14.54	14.61	25,872	+0.04(+0.30%)
Dec 26, 2014	14.68	14.68	14.42	14.56	69,949	-0.13(-0.91%)
Dec 24, 2014	14.58	14.70	14.70	14.70	46,788	-0.14(-0.93%)
Dec 23, 2014	15.13	15.13	14.56	14.84	106,977	+0.19(+1.27%)
Dec 22, 2014	14.63	14.86	14.55	14.65	7,909	+0.02(+0.15%)
Dec 19, 2014	14.94	15.07	14.61	14.63	21,345	-0.32(-2.12%)
Dec 18, 2014	14.75	14.95	14.73	14.94	29,225	+0.25(+1.72%)
Dec 17, 2014	14.43	14.87	14.30	14.69	63,677	+0.16(+1.13%)
Dec 16, 2014	14.59	14.75	14.43	14.53	24,296	-0.06(-0.43%)
Dec 15, 2014	14.71	14.84	14.46	14.59	36,997	-0.19(-1.31%)
Dec 12, 2014	14.80	14.80	14.68	14.78	35,595	-0.08(-0.53%)
Dec 11, 2014	15.05	15.28	13.97	14.86	654,672	-0.03(-0.17%)
Dec 10, 2014	15.07	15.15	14.87	14.89	6,951	-0.32(-2.12%)
Dec 09, 2014	15.06	15.31	15.06	15.21	88,497	-0.05(-0.33%)
Dec 08, 2014	15.28	15.32	15.26	15.26	7,519	-0.03(-0.21%)
Dec 05, 2014	15.34	15.34	15.29	15.29	4,229	-0.04(-0.29%)
Dec 04, 2014	15.34	15.37	15.34	15.34	3,477	+0.00(+0.00%)
Dec 03, 2014	15.35	15.37	15.29	15.34	17,319	-0.01(-0.08%)
Dec 02, 2014	15.44	15.44	15.32	15.35	27,649	-0.03(-0.16%)

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.