Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	14.56	14.60	14.60	14.60	49,948	+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	69,948	-0.13(-0.91%)
Dec 24, 2014	14.58	14.70	14.70	14.70	46,787	-0.14(-0.93%)
Dec 23, 2014	15.13	15.13	14.56	14.84	106,975	+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	29,224	+0.25(+1.72%)
Dec 17, 2014	14.43	14.87	14.30	14.69	63,676	+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	36,996	-0.19(-1.30%)
Dec 12, 2014	14.80	14.80	14.68	14.78	35,594	-0.08(-0.53%)
Dec 11, 2014	15.05	15.28	13.97	14.86	654,658	-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	88,495	-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	15.33	15.35	27,648	-0.03(-0.16%)
Dec 01, 2014	15.45	15.45	15.37	15.37	35,716	-0.03(-0.16%)
Nov 28, 2014	15.56	15.56	15.40	15.40	6,221	-0.08(-0.53%)
Nov 26, 2014	15.45	15.48	15.48	15.48	30,506	+0.04(+0.29%)
Nov 25, 2014	15.44	15.44	15.44	15.44	1,422	-0.01(-0.04%)
Nov 24, 2014	15.44	15.46	15.39	15.44	43,295	+0.01(+0.08%)
Nov 21, 2014	15.43	15.43	15.42	15.43	3,815	+0.05(+0.33%)
Nov 20, 2014	15.43	15.44	15.34	15.38	7,084	-0.08(-0.52%)
Nov 19, 2014	15.43	15.50	15.39	15.46	24,942	-0.00(-0.00%)
Nov 18, 2014	15.50	15.50	15.42	15.46	19,750	+0.07(+0.45%)
Nov 17, 2014	15.39	15.50	15.39	15.39	10,465	-0.02(-0.12%)
Nov 14, 2014	15.42	15.47	15.41	15.41	5,532	-0.09(-0.57%)
Nov 13, 2014	15.49	15.50	15.42	15.50	3,175	+0.08(+0.53%)
Nov 12, 2014	15.38	15.48	15.34	15.42	9,272	-0.00(-0.02%)
Nov 11, 2014	15.45	15.59	15.42	15.42	3,565	+0.02(+0.14%)
Nov 10, 2014	15.44	15.57	15.40	15.40	1,738	-0.17(-1.10%)
Nov 07, 2014	15.57	15.58	15.57	15.57	2,554	+0.00(+0.03%)
Nov 06, 2014	15.61	15.61	15.50	15.56	4,267	-0.03(-0.19%)
Nov 05, 2014	15.61	15.61	15.59	15.59	1,335	+0.03(+0.22%)
Nov 04, 2014	15.41	15.58	15.41	15.56	6,076	-0.05(-0.30%)
Oct 31, 2014	15.48	15.61	15.61	15.61	69	+0.05(+0.33%)
Oct 30, 2014	15.63	15.64	15.56	15.56	10,286	-0.05(-0.32%)
Oct 29, 2014	15.61	15.61	15.50	15.61	11,356	+0.10(+0.65%)
Oct 28, 2014	15.51	15.51	15.47	15.51	6,433	+0.14(+0.89%)
Oct 27, 2014	15.34	15.37	15.49	15.37	5,399	-0.12(-0.76%)
Oct 24, 2014	15.51	15.51	15.49	15.49	2,260	-0.03(-0.21%)
Oct 23, 2014	15.52	15.52	15.52	15.52	1,349	-0.04(-0.24%)
Oct 22, 2014	15.46	15.62	15.45	15.56	129,470	+0.14(+0.93%)
Oct 21, 2014	15.38	15.46	15.38	15.41	4,356	+0.15(+0.96%)
Oct 20, 2014	15.24	15.27	15.24	15.27	633	-0.04(-0.25%)
Oct 17, 2014	15.34	15.46	15.24	15.30	13,454	+0.08(+0.50%)
Oct 16, 2014	15.24	15.25	15.23	15.23	869	+0.01(+0.04%)
Oct 15, 2014	15.24	15.30	15.18	15.22	12,414	-0.13(-0.87%)
Oct 14, 2014	15.36	15.39	15.34	15.35	5,701	-0.03(-0.21%)
Oct 13, 2014	15.41	15.41	15.31	15.39	29,578	+0.01(+0.07%)
Oct 10, 2014	15.42	15.42	15.37	15.38	6,395	-0.06(-0.41%)
Oct 09, 2014	15.49	15.50	15.44	15.44	11,067	-0.14(-0.88%)
Oct 08, 2014	15.56	15.59	15.51	15.58	12,052	+0.08(+0.53%)
Oct 07, 2014	15.62	15.62	15.49	15.49	15,664	-0.09(-0.57%)
Oct 06, 2014	15.65	15.65	15.56	15.58	3,727	+0.07(+0.45%)
Oct 03, 2014	15.53	15.60	15.48	15.51	18,482	-0.01(-0.04%)
Oct 02, 2014	15.44	15.55	15.43	15.52	26,426	+0.06(+0.41%)
Oct 01, 2014	15.47	15.50	15.46	15.46	16,525	-0.06(-0.41%)
Sep 30, 2014	15.50	15.53	15.46	15.52	29,306	+0.00(+0.03%)
Sep 29, 2014	15.56	15.56	15.50	15.51	5,903	-0.01(-0.06%)
Sep 26, 2014	15.54	15.57	15.50	15.52	19,325	-0.05(-0.30%)
Sep 25, 2014	15.66	15.66	15.53	15.57	11,429	-0.08(-0.52%)
Sep 24, 2014	15.72	15.72	15.63	15.65	13,255	-0.01(-0.04%)
Sep 23, 2014	15.69	15.69	15.64	15.66	11,276	-0.04(-0.28%)
Sep 22, 2014	15.82	15.82	15.69	15.70	13,686	-0.07(-0.43%)
Sep 19, 2014	15.75	15.77	15.75	15.77	33,996	+0.02(+0.11%)
Sep 18, 2014	15.73	15.76	15.73	15.75	20,564	+0.01(+0.08%)
Sep 17, 2014	15.71	15.74	15.69	15.74	14,541	+0.03(+0.16%)
Sep 16, 2014	15.72	15.74	15.69	15.72	31,652	-0.02(-0.15%)
Sep 15, 2014	15.74	15.75	15.72	15.74	40,771	+0.02(+0.15%)
Sep 12, 2014	15.75	15.77	15.72	15.72	13,211	-0.05(-0.32%)
Sep 11, 2014	15.70	15.78	15.67	15.77	29,038	+0.09(+0.57%)
Sep 10, 2014	15.75	15.75	15.68	15.68	55,050	-0.07(-0.46%)
Sep 09, 2014	15.80	15.85	15.75	15.75	62,206	-0.07(-0.46%)
Sep 08, 2014	15.78	15.83	15.78	15.82	28,276	+0.04(+0.28%)
Sep 05, 2014	15.82	15.82	15.77	15.78	196,338	-0.04(-0.24%)
Sep 04, 2014	15.87	15.90	15.79	15.82	117,031	-0.03(-0.20%)
Sep 03, 2014	15.88	15.89	15.84	15.85	76,514	+0.02(+0.12%)
Sep 02, 2014	15.97	16.04	15.82	15.83	111,008	+0.03(+0.20%)
Aug 29, 2014	15.81	15.80	15.80	15.80	428,987	-0.01(-0.04%)
Aug 28, 2014	15.81	15.82	15.80	15.80	115,434	+0.00(+0.00%)
Aug 27, 2014	15.99	15.99	15.80	15.80	726,837	-0.11(-0.68%)
Aug 26, 2014	15.87	15.91	15.86	15.91	5,690	+0.11(+0.70%)
Aug 25, 2014	15.79	15.87	15.79	15.80	49,842	+0.07(+0.44%)
Aug 21, 2014	15.73	15.73	15.73	15.73	2,212	+0.00(+0.02%)
Aug 18, 2014	15.77	15.73	15.73	15.73	3,793	+0.01(+0.08%)
Aug 15, 2014	15.77	15.77	15.72	15.72	2,370	-0.02(-0.12%)
Aug 11, 2014	15.73	15.73	15.73	15.73	3,161	+0.10(+0.65%)
Aug 05, 2014	15.63	15.63	15.63	15.63	26	+0.00(+0.00%)
Aug 04, 2014	15.54	15.63	15.54	15.63	7,128	-0.04(-0.24%)
Aug 01, 2014	15.80	15.80	15.65	15.67	19,789	-0.13(-0.84%)
Jul 31, 2014	15.84	15.84	15.77	15.80	10,827	-0.06(-0.40%)
Jul 30, 2014	15.88	15.89	15.86	15.87	4,583	-0.01(-0.04%)
Jul 29, 2014	15.88	15.94	15.78	15.87	24,381	+0.03(+0.16%)
Jul 25, 2014	15.79	15.85	15.85	15.85	15	-0.04(-0.28%)
Jul 24, 2014	15.90	15.90	15.89	15.89	3,000	+0.04(+0.24%)
Jul 23, 2014	15.87	15.89	15.83	15.85	23,497	+0.02(+0.10%)
Jul 22, 2014	15.96	15.96	15.84	15.84	7,672	+0.09(+0.54%)
Jul 21, 2014	15.71	15.75	15.69	15.75	10,748	-0.06(-0.40%)
Jul 18, 2014	15.92	15.92	15.77	15.82	65,669	-0.06(-0.40%)
Jul 17, 2014	15.86	15.90	15.78	15.88	66,625	-0.07(-0.44%)
Jul 16, 2014	15.90	15.95	15.90	15.95	6,091	+0.03(+0.16%)
Jul 15, 2014	15.90	15.98	15.84	15.92	23,077	+0.04(+0.28%)
Jul 14, 2014	15.96	15.96	15.88	15.88	6,833	-0.06(-0.40%)
Jul 11, 2014	15.94	15.96	15.94	15.94	5,094	-0.01(-0.08%)
Jul 10, 2014	15.99	15.99	15.95	15.96	17,165	-0.04(-0.28%)
Jul 09, 2014	15.99	16.02	15.92	16.00	16,938	+0.01(+0.08%)
Jul 08, 2014	16.10	16.10	15.89	15.99	52,177	+0.02(+0.15%)
Jul 07, 2014	15.94	16.01	15.91	15.96	87,107	-0.02(-0.15%)
Jul 03, 2014	15.94	15.99	15.99	15.99	9,483	+0.04(+0.28%)
Jul 02, 2014	15.98	15.98	15.90	15.94	55,570	-0.02(-0.12%)
Jun 30, 2014	15.96	15.96	15.96	15.96	948	+0.02(+0.12%)
Jun 27, 2014	15.93	15.97	15.91	15.94	9,656	+0.00(+0.00%)
Jun 26, 2014	15.92	15.96	15.92	15.94	26,426	+0.00(+0.00%)
Jun 24, 2014	15.94	15.94	15.94	15.94	109	+0.01(+0.04%)
Jun 23, 2014	15.94	15.94	15.94	15.94	1,718	-0.06(-0.39%)
Jun 20, 2014	15.98	16.00	15.98	16.00	1,171	+0.02(+0.15%)
Jun 18, 2014	16.00	15.97	15.97	15.97	36	-0.04(-0.24%)
Jun 17, 2014	16.01	16.01	16.01	16.01	569	+0.01(+0.08%)
Jun 16, 2014	15.96	16.03	15.96	16.00	17,119	+0.04(+0.24%)
Jun 12, 2014	15.94	15.96	15.96	15.96	9	+0.03(+0.16%)
Jun 06, 2014	15.94	15.94	15.94	15.94	316	-0.00(-0.00%)
Jun 05, 2014	15.88	15.94	15.88	15.94	10,748	-0.01(-0.08%)
Jun 04, 2014	15.95	15.98	15.95	15.95	9,408	+0.01(+0.06%)
Jun 02, 2014	15.94	15.94	15.94	15.94	67	+0.04(+0.23%)
May 30, 2014	15.89	15.90	15.89	15.90	513	+0.01(+0.07%)
May 29, 2014	15.89	15.90	15.89	15.89	26,082	+0.00(+0.00%)
May 28, 2014	15.90	15.95	15.89	15.89	28,135	-0.01(-0.08%)
May 27, 2014	15.88	15.90	15.87	15.90	9,183	+0.03(+0.16%)
May 23, 2014	15.87	15.88	15.88	15.88	1,264	-0.04(-0.24%)
May 22, 2014	15.90	15.93	15.90	15.92	948	-0.01(-0.04%)
May 21, 2014	15.92	15.92	15.92	15.92	6,322	+0.00(+0.00%)
May 20, 2014	15.90	15.94	15.90	15.92	18,493	+0.02(+0.12%)
May 19, 2014	15.90	15.92	15.90	15.90	51,371	-0.01(-0.04%)
May 16, 2014	15.89	15.93	15.89	15.91	33,667	-0.02(-0.14%)
May 15, 2014	15.93	15.93	15.93	15.93	833	-0.02(-0.13%)
May 14, 2014	15.91	15.96	15.89	15.96	14,037	+0.06(+0.40%)
May 13, 2014	15.99	15.99	15.87	15.89	27,503	-0.06(-0.36%)
May 12, 2014	15.90	15.99	15.90	15.95	18,653	+0.01(+0.04%)
May 09, 2014	15.89	15.94	15.85	15.94	77,628	+0.04(+0.24%)
May 08, 2014	15.94	15.94	15.82	15.90	79,301	-0.06(-0.36%)
May 06, 2014	15.96	15.96	15.96	15.96	316	+0.04(+0.24%)
May 05, 2014	15.98	16.02	15.92	15.92	16,912	+0.01(+0.04%)
May 01, 2014	15.92	15.92	15.92	15.92	0	+0.00(+0.00%)
Apr 29, 2014	15.92	15.92	15.92	15.92	1,422	-0.01(-0.07%)
Apr 28, 2014	15.92	15.93	15.92	15.93	643	-0.00(-0.01%)
Apr 25, 2014	15.93	15.93	15.93	15.93	1,269	-0.01(-0.08%)
Apr 24, 2014	15.97	15.97	15.92	15.94	6,324	-0.02(-0.12%)
Apr 23, 2014	15.96	15.96	15.96	15.96	499	+0.01(+0.04%)
Apr 22, 2014	15.96	15.97	15.96	15.96	8,883	+0.01(+0.08%)
Apr 21, 2014	15.94	15.94	15.94	15.94	932	-0.04(-0.24%)
Apr 17, 2014	15.98	15.98	15.98	15.98	158	+0.01(+0.04%)
Apr 16, 2014	15.94	15.97	15.94	15.97	16,280	+0.02(+0.12%)
Apr 15, 2014	15.96	15.96	15.96	15.96	1,076	-0.14(-0.86%)
Apr 14, 2014	16.09	16.09	16.09	16.09	1,250	+0.02(+0.12%)
Apr 11, 2014	16.30	16.30	15.97	16.08	7,642	-0.20(-1.21%)
Apr 10, 2014	16.09	16.27	15.93	16.27	7,429	+0.18(+1.14%)
Apr 09, 2014	16.09	16.09	16.08	16.09	475	+0.02(+0.12%)
Apr 08, 2014	16.06	16.07	16.06	16.07	1,887	-0.06(-0.39%)
Apr 03, 2014	15.99	16.13	16.13	16.13	13,751	+0.25(+1.59%)
Apr 02, 2014	15.88	15.88	15.88	15.88	474	-0.01(-0.08%)
Mar 28, 2014	15.89	15.89	15.89	15.89	1	+0.08(+0.52%)
Mar 27, 2014	15.90	15.90	15.81	15.81	2,056	+0.00(+0.00%)
Mar 26, 2014	15.94	15.94	15.81	15.81	3,675	-0.13(-0.79%)
Mar 25, 2014	15.94	15.94	15.94	15.94	316	-0.03(-0.16%)
Mar 21, 2014	15.96	15.96	15.96	15.96	158	+0.00(+0.00%)
Mar 19, 2014	15.96	15.96	15.96	15.96	0	-0.01(-0.04%)
Mar 18, 2014	15.77	15.99	15.77	15.97	30,585	+0.09(+0.56%)
Mar 17, 2014	15.89	15.89	15.88	15.88	513	+0.06(+0.40%)
Mar 10, 2014	15.82	15.82	15.82	15.82	148	-0.06(-0.40%)
Mar 04, 2014	15.84	15.88	15.88	15.88	4,267	+0.06(+0.40%)
Mar 03, 2014	15.82	15.82	15.82	15.82	3,011	+0.03(+0.20%)
Feb 27, 2014	15.78	15.78	15.78	15.78	164	-0.04(-0.24%)
Feb 26, 2014	15.82	15.82	15.82	15.82	316	+0.00(+0.00%)
Feb 25, 2014	15.82	15.82	15.77	15.82	7,754	+0.00(+0.00%)
Feb 21, 2014	15.82	15.82	15.82	15.82	3	-0.01(-0.08%)
Feb 20, 2014	15.82	15.85	15.82	15.84	7,038	+0.02(+0.12%)
Feb 19, 2014	15.82	15.82	15.82	15.82	13,218	+0.00(+0.00%)
Feb 18, 2014	15.82	15.82	15.82	15.82	6,068	+0.01(+0.04%)
Feb 12, 2014	15.81	15.81	15.81	15.81	158	+0.05(+0.32%)
Feb 10, 2014	15.76	15.76	15.76	15.76	1,580	+0.08(+0.48%)
Feb 05, 2014	15.68	15.68	15.68	15.68	71	+0.01(+0.04%)
Feb 04, 2014	15.68	15.68	15.68	15.68	1,703	-0.08(-0.48%)
Jan 31, 2014	15.73	15.75	15.75	15.75	143	-0.01(-0.04%)
Jan 30, 2014	15.76	15.76	15.76	15.76	159	-0.03(-0.16%)
Jan 28, 2014	15.78	15.78	15.78	15.78	0	-0.11(-0.68%)
Jan 27, 2014	15.90	15.90	15.89	15.89	3,319	-0.03(-0.16%)
Jan 23, 2014	15.91	15.92	15.92	15.92	3,003	+0.01(+0.08%)
Jan 22, 2014	15.91	15.91	15.90	15.90	8,867	+0.04(+0.24%)
Jan 21, 2014	15.81	15.87	15.81	15.87	790	+0.00(+0.00%)
Jan 16, 2014	15.81	15.87	15.87	15.87	13,119	+0.15(+0.97%)
Jan 14, 2014	15.72	15.72	15.72	15.72	0	-0.12(-0.76%)
Jan 13, 2014	15.84	15.84	15.84	15.84	158	+0.00(+0.00%)
Jan 10, 2014	15.78	15.84	15.78	15.84	7,903	-0.03(-0.16%)
Jan 09, 2014	15.86	15.86	15.86	15.86	2,370	+0.00(+0.00%)
Jan 08, 2014	15.86	15.86	15.86	15.86	2,370	-0.04(-0.23%)
Jan 07, 2014	15.90	15.90	15.90	15.90	948	-0.01(-0.05%)
Jan 06, 2014	15.86	15.90	15.86	15.90	97,337	+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.