Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	15.45	15.55	15.43	15.55	5,741	+0.02(+0.13%)
Nov 26, 2014	15.27	15.53	15.53	15.53	161,391	-0.51(-3.19%)
Nov 25, 2014	16.50	16.50	15.77	16.04	359,699	+0.06(+0.39%)
Nov 24, 2014	15.96	15.98	15.96	15.98	513	+0.08(+0.52%)
Nov 21, 2014	15.74	15.90	15.74	15.90	9,979	+0.12(+0.75%)
Nov 20, 2014	15.80	15.84	15.78	15.78	1,475	+0.16(+1.01%)
Nov 19, 2014	16.11	16.11	15.61	15.62	7,418	-0.21(-1.35%)
Nov 18, 2014	15.73	15.84	15.72	15.84	3,052	+0.27(+1.73%)
Nov 17, 2014	15.72	15.72	15.54	15.57	3,476	-0.31(-1.96%)
Nov 14, 2014	15.75	15.88	15.75	15.88	13,243	+0.12(+0.75%)
Nov 13, 2014	15.81	15.90	15.73	15.76	46,504	-0.07(-0.44%)
Nov 12, 2014	15.59	15.83	15.57	15.83	55,752	+0.08(+0.53%)
Nov 11, 2014	15.65	15.77	15.65	15.75	79,542	+0.19(+1.24%)
Nov 10, 2014	15.31	15.57	15.31	15.55	54,459	+0.47(+3.12%)
Nov 07, 2014	15.16	15.17	15.03	15.08	25,852	-0.01(-0.09%)
Nov 06, 2014	15.10	15.10	15.09	15.10	2,024	+0.03(+0.23%)
Nov 05, 2014	15.19	15.21	15.06	15.06	9,045	-0.48(-3.07%)
Nov 04, 2014	15.65	15.65	15.43	15.54	10,180	+0.04(+0.27%)
Nov 03, 2014	15.68	15.68	15.50	15.50	27,757	-0.15(-0.96%)
Oct 31, 2014	15.73	15.73	15.52	15.65	53,176	-0.20(-1.23%)
Oct 30, 2014	15.60	15.84	15.49	15.84	3,441	+0.04(+0.26%)
Oct 29, 2014	15.84	15.68	15.69	15.80	5,504	+0.12(+0.75%)
Oct 28, 2014	15.59	15.78	15.59	15.68	18,406	+0.03(+0.18%)
Oct 27, 2014	15.72	15.70	15.59	15.66	22,753	-0.04(-0.26%)
Oct 24, 2014	15.61	15.76	15.58	15.70	53,504	+0.26(+1.70%)
Oct 23, 2014	15.70	15.74	14.90	15.43	126,259	-0.01(-0.09%)
Oct 22, 2014	15.72	15.72	15.25	15.45	48,731	+0.11(+0.72%)
Oct 21, 2014	15.13	15.34	15.04	15.34	7,034	+0.53(+3.55%)
Oct 20, 2014	14.82	14.91	14.76	14.81	79,966	-0.08(-0.51%)
Oct 17, 2014	14.78	14.98	14.74	14.89	92,532	+0.15(+0.98%)
Oct 16, 2014	14.82	14.82	14.63	14.74	71,652	-0.45(-2.98%)
Oct 15, 2014	14.91	15.48	14.91	15.20	6,720	-0.47(-2.98%)
Oct 14, 2014	15.60	15.78	15.55	15.66	23,215	-0.15(-0.96%)
Oct 13, 2014	16.13	16.13	15.81	15.81	7,810	-0.49(-3.01%)
Oct 10, 2014	16.37	16.37	16.28	16.31	15,773	-0.21(-1.30%)
Oct 09, 2014	16.54	16.59	16.44	16.52	10,808	-0.18(-1.08%)
Oct 08, 2014	16.51	16.71	16.51	16.70	22,330	-0.20(-1.19%)
Oct 07, 2014	17.00	17.00	16.73	16.90	14,867	+0.15(+0.90%)
Oct 06, 2014	16.80	16.94	16.72	16.75	35,313	+0.02(+0.13%)
Oct 03, 2014	16.73	16.86	16.67	16.73	395,993	-0.04(-0.25%)
Oct 02, 2014	16.77	16.77	16.64	16.77	65,127	-0.08(-0.45%)
Oct 01, 2014	16.87	16.94	16.78	16.84	15,606	-0.06(-0.33%)
Sep 30, 2014	17.08	17.08	16.90	16.90	895	-0.11(-0.65%)
Sep 29, 2014	17.02	17.08	16.91	17.01	44,080	-0.03(-0.20%)
Sep 26, 2014	17.00	17.14	17.00	17.05	22,019	-0.05(-0.28%)
Sep 25, 2014	17.07	17.16	17.02	17.09	55,322	-0.21(-1.24%)
Sep 24, 2014	17.09	17.31	17.09	17.31	31,543	+0.17(+0.97%)
Sep 23, 2014	17.25	17.34	17.14	17.14	20,701	+0.02(+0.12%)
Sep 22, 2014	17.35	17.35	17.12	17.12	23,170	-0.40(-2.29%)
Sep 19, 2014	17.53	17.59	17.43	17.52	823,479	+0.00(+0.00%)
Sep 18, 2014	17.38	17.59	17.38	17.52	37,882	+0.37(+2.18%)
Sep 17, 2014	17.01	17.18	17.01	17.15	35,258	+0.07(+0.40%)
Sep 16, 2014	17.08	17.08	17.08	17.08	1,576	-0.04(-0.24%)
Sep 15, 2014	17.15	17.19	17.07	17.12	37,882	+0.19(+1.10%)
Sep 12, 2014	17.03	17.13	16.93	16.93	26,749	-0.16(-0.93%)
Sep 11, 2014	17.00	17.18	17.00	17.09	23,139	+0.22(+1.31%)
Sep 10, 2014	17.03	17.04	16.77	16.87	16,463	-0.31(-1.81%)
Sep 09, 2014	17.27	17.42	17.18	17.18	90,708	-0.21(-1.19%)
Sep 08, 2014	17.63	17.63	17.36	17.39	46,326	-0.17(-0.95%)
Sep 05, 2014	17.43	17.60	17.44	17.56	96,966	+0.12(+0.67%)
Sep 04, 2014	17.52	17.52	17.33	17.44	87,275	+0.00(+0.00%)
Sep 03, 2014	17.41	17.49	17.40	17.44	40,832	+0.17(+0.96%)
Sep 02, 2014	17.03	17.27	17.03	17.27	29,216	+0.51(+3.05%)
Aug 29, 2014	16.68	16.76	16.76	16.76	230,083	+0.17(+1.00%)
Aug 28, 2014	16.68	16.79	16.58	16.60	286,921	-0.26(-1.52%)
Aug 27, 2014	16.94	16.94	16.85	16.85	219,120	-0.02(-0.12%)
Aug 26, 2014	17.08	17.08	16.86	16.87	8,230	-0.07(-0.40%)
Aug 25, 2014	16.80	16.94	16.80	16.94	1,359	+0.21(+1.27%)
Aug 22, 2014	16.89	16.89	16.70	16.73	2,133	-0.16(-0.94%)
Aug 21, 2014	16.64	16.89	16.64	16.89	20,868	+0.24(+1.45%)
Aug 20, 2014	16.60	16.67	16.60	16.64	1,301	+0.00(+0.00%)
Aug 19, 2014	16.46	16.70	16.46	16.64	43,510	+0.05(+0.29%)
Aug 18, 2014	16.62	16.62	16.60	16.60	1,865	+0.02(+0.12%)
Aug 15, 2014	16.58	16.58	16.57	16.57	141,144	+0.01(+0.04%)
Aug 14, 2014	16.52	16.64	16.51	16.57	162,591	+0.11(+0.67%)
Aug 13, 2014	16.52	16.63	16.46	16.46	64,676	-0.17(-1.04%)
Aug 12, 2014	16.37	16.63	16.57	16.63	3,078	+0.06(+0.38%)
Aug 11, 2014	16.30	16.61	16.30	16.57	9,627	+0.16(+0.97%)
Aug 08, 2014	16.20	16.40	16.20	16.41	5,375	+0.34(+2.11%)
Aug 07, 2014	16.07	16.19	16.06	16.07	16,424	-0.11(-0.68%)
Aug 06, 2014	16.31	16.44	16.13	16.18	25,725	-0.25(-1.52%)
Aug 05, 2014	16.39	16.66	16.39	16.43	11,042	-0.15(-0.92%)
Aug 04, 2014	16.51	16.89	16.43	16.58	149,871	-0.10(-0.58%)
Aug 01, 2014	16.70	16.70	16.37	16.68	108,577	-0.04(-0.25%)
Jul 31, 2014	16.55	16.93	16.52	16.72	129,018	+0.46(+2.81%)
Jul 30, 2014	16.33	16.51	16.24	16.26	31,887	-0.25(-1.51%)
Jul 29, 2014	16.46	16.51	16.42	16.51	81,963	+0.30(+1.88%)
Jul 28, 2014	16.08	16.31	16.08	16.21	58,826	+0.30(+1.91%)
Jul 25, 2014	15.81	16.00	15.81	15.90	82,365	-0.06(-0.35%)
Jul 24, 2014	16.01	16.01	15.94	15.96	11,314	-0.02(-0.13%)
Jul 23, 2014	16.04	16.08	15.97	15.98	22,915	-0.10(-0.64%)
Jul 22, 2014	16.08	16.18	16.08	16.08	795	-0.16(-0.98%)
Jul 21, 2014	16.31	16.31	16.10	16.24	128,525	-0.47(-2.81%)
Jul 18, 2014	16.73	16.73	16.46	16.71	11,184	+0.17(+1.04%)
Jul 17, 2014	16.71	16.75	16.53	16.54	52,162	-0.02(-0.12%)
Jul 16, 2014	16.63	16.63	16.46	16.56	31,112	+0.23(+1.40%)
Jul 15, 2014	16.25	16.39	16.24	16.33	56,170	+0.28(+1.77%)
Jul 14, 2014	16.19	16.19	15.96	16.05	22,752	+0.05(+0.30%)
Jul 11, 2014	15.89	16.00	15.89	16.00	1,843	+0.18(+1.14%)
Jul 10, 2014	15.65	15.99	15.65	15.82	48,822	-0.01(-0.04%)
Jul 09, 2014	15.84	15.85	15.80	15.83	11,868	+0.23(+1.45%)
Jul 08, 2014	15.81	15.83	15.60	15.60	56,893	-0.19(-1.21%)
Jul 07, 2014	15.73	16.02	15.73	15.79	149,354	+0.28(+1.83%)
Jul 03, 2014	15.54	15.51	15.51	15.51	292,702	+0.00(+0.00%)
Jul 02, 2014	15.05	15.56	15.05	15.51	112,661	+0.99(+6.81%)
Jul 01, 2014	14.87	14.87	14.48	14.52	166,853	+0.10(+0.72%)
Jun 30, 2014	14.67	14.72	14.38	14.42	193,416	-0.72(-4.75%)
Jun 27, 2014	15.28	15.28	15.11	15.14	21,254	+0.01(+0.05%)
Jun 26, 2014	15.37	15.37	15.10	15.13	32,787	+0.01(+0.05%)
Jun 25, 2014	15.36	15.36	15.12	15.12	69,155	+0.44(+2.99%)
Jun 24, 2014	14.76	14.86	14.47	14.68	201,503	-0.67(-4.34%)
Jun 23, 2014	15.67	15.67	15.24	15.35	72,748	-0.64(-4.03%)
Jun 20, 2014	15.97	16.16	15.97	15.99	10,928	-0.06(-0.34%)
Jun 19, 2014	16.13	16.28	16.05	16.05	100,743	+0.02(+0.13%)
Jun 18, 2014	15.59	16.05	15.59	16.03	92,588	+0.30(+1.94%)
Jun 17, 2014	15.63	15.82	15.61	15.72	123,513	-0.22(-1.37%)
Jun 16, 2014	16.19	16.19	15.80	15.94	199,374	-1.25(-7.29%)
Jun 13, 2014	17.28	17.28	16.91	17.20	19,838	+0.28(+1.68%)
Jun 12, 2014	16.92	17.14	16.88	16.91	16,497	+0.25(+1.49%)
Jun 11, 2014	16.82	16.83	16.66	16.66	13,465	-0.15(-0.90%)
Jun 10, 2014	16.91	16.92	16.82	16.82	92,008	-1.40(-7.67%)
Jun 06, 2014	18.03	18.21	17.86	18.21	142,207	+0.27(+1.50%)
Jun 05, 2014	18.02	18.02	17.83	17.94	111,384	+0.22(+1.27%)
Jun 04, 2014	17.83	17.83	17.63	17.72	205,067	-0.29(-1.59%)
Jun 03, 2014	18.01	18.01	17.88	18.01	85,444	-0.15(-0.81%)
Jun 02, 2014	18.52	18.52	18.15	18.15	17,544	+0.32(+1.78%)
May 30, 2014	17.85	18.05	17.77	17.83	1,092,548	+0.16(+0.90%)
May 29, 2014	17.97	18.03	17.67	17.67	395,293	+0.66(+3.86%)
May 28, 2014	17.05	17.15	16.83	17.02	23,109	-0.48(-2.77%)
May 27, 2014	17.63	17.64	17.33	17.50	25,361	+0.68(+4.03%)
May 23, 2014	16.76	16.82	16.82	16.82	7,520	-0.01(-0.08%)
May 22, 2014	16.93	16.93	16.80	16.84	4,208	+0.16(+0.95%)
May 21, 2014	16.60	16.80	16.60	16.68	16,752	+0.49(+3.03%)
May 20, 2014	16.38	16.38	16.06	16.19	13,047	-0.62(-3.66%)
May 19, 2014	16.87	16.89	16.76	16.80	12,666	-0.89(-5.04%)
May 16, 2014	17.67	17.70	17.66	17.70	1,655	-0.08(-0.46%)
May 15, 2014	17.74	17.78	17.73	17.78	4,008	-0.20(-1.12%)
May 14, 2014	18.14	18.22	17.98	17.98	1,880	+0.03(+0.19%)
May 13, 2014	17.96	17.97	17.93	17.94	2,600	+0.30(+1.72%)
May 12, 2014	17.62	17.67	17.62	17.64	2,935	-0.21(-1.16%)
May 09, 2014	17.83	17.85	17.83	17.85	3,239	-0.06(-0.35%)
May 08, 2014	17.95	17.95	17.91	17.91	2,109	+0.02(+0.12%)
May 07, 2014	17.88	17.94	17.86	17.89	7,593	-0.01(-0.04%)
May 06, 2014	17.96	18.03	17.90	17.90	2,322	-0.13(-0.71%)
May 05, 2014	17.95	18.03	17.95	18.02	2,426	+0.46(+2.62%)
May 02, 2014	17.56	17.56	17.56	17.56	801	-0.02(-0.11%)

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.