Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	17.44	17.44	17.34	17.36	6,325	+0.11(+0.62%)
Feb 26, 2015	17.44	17.44	17.23	17.26	10,969	-0.17(-0.98%)
Feb 25, 2015	17.53	17.53	17.43	17.43	7,407	+0.01(+0.08%)
Feb 24, 2015	17.55	17.58	17.41	17.41	2,222	+0.21(+1.20%)
Feb 23, 2015	17.20	17.31	17.20	17.21	7,721	-0.21(-1.22%)
Feb 20, 2015	17.47	17.49	17.19	17.42	2,035	+0.14(+0.82%)
Feb 19, 2015	17.55	17.55	17.28	17.28	3,261	+0.03(+0.17%)
Feb 18, 2015	17.71	17.71	17.25	17.25	3,333	+0.05(+0.29%)
Feb 17, 2015	17.71	17.71	17.07	17.20	23,419	-0.51(-2.89%)
Feb 13, 2015	17.49	17.71	17.71	17.71	36,987	+0.42(+2.43%)
Feb 12, 2015	17.24	17.32	17.18	17.29	24,840	+0.02(+0.12%)
Feb 11, 2015	17.26	17.28	17.19	17.27	5,590	+0.25(+1.46%)
Feb 10, 2015	17.14	17.16	17.02	17.02	38,441	-0.18(-1.07%)
Feb 09, 2015	17.26	17.26	17.11	17.21	27,500	+0.14(+0.83%)
Feb 06, 2015	17.35	17.35	17.07	17.07	43,151	-0.27(-1.56%)
Feb 05, 2015	17.09	17.34	17.07	17.34	36,226	+0.32(+1.88%)
Feb 04, 2015	17.03	17.06	16.90	17.02	38,526	-0.01(-0.08%)
Feb 03, 2015	16.70	17.03	16.70	17.03	3,593	+0.43(+2.57%)
Feb 02, 2015	16.57	16.60	16.57	16.60	1,421	+0.26(+1.57%)
Jan 30, 2015	16.45	16.45	16.35	16.35	6,317	-0.09(-0.55%)
Jan 29, 2015	16.18	16.44	16.18	16.44	43,497	+0.26(+1.61%)
Jan 28, 2015	16.30	16.37	16.13	16.18	91,213	-0.10(-0.60%)
Jan 27, 2015	16.11	16.41	16.09	16.27	10,342	+0.03(+0.21%)
Jan 26, 2015	16.22	16.24	16.21	16.24	797	+0.04(+0.22%)
Jan 23, 2015	16.23	16.23	16.10	16.20	14,667	-0.14(-0.87%)
Jan 22, 2015	16.30	16.35	16.17	16.35	82,058	-0.09(-0.56%)
Jan 21, 2015	16.46	16.46	16.44	16.44	722	+0.05(+0.30%)
Jan 20, 2015	16.39	16.39	16.39	16.39	334	-0.11(-0.69%)
Jan 16, 2015	16.18	16.50	16.18	16.50	29,864	+0.35(+2.14%)
Jan 15, 2015	16.13	16.25	16.13	16.16	1,770	-0.22(-1.33%)
Jan 14, 2015	16.47	16.47	16.17	16.38	18,326	-0.17(-1.03%)
Jan 13, 2015	16.55	16.55	16.55	16.55	525	+0.31(+1.93%)
Jan 12, 2015	16.82	16.82	16.21	16.23	4,333	-0.95(-5.54%)
Jan 09, 2015	17.05	17.19	16.89	17.19	63,371	-0.11(-0.62%)
Jan 08, 2015	17.02	17.34	17.02	17.29	72,290	+0.68(+4.07%)
Jan 07, 2015	16.51	16.62	16.47	16.62	66,793	+0.35(+2.14%)
Jan 06, 2015	16.48	16.49	16.08	16.27	24,335	+0.16(+0.97%)
Jan 05, 2015	16.26	16.38	16.08	16.11	60,799	-0.56(-3.37%)
Jan 02, 2015	16.73	16.73	16.67	16.67	998	-0.34(-2.01%)
Dec 31, 2014	16.65	17.02	17.02	17.02	5,766	-0.04(-0.21%)
Dec 30, 2014	16.82	17.05	16.79	17.05	1,321	-0.18(-1.07%)
Dec 29, 2014	17.24	17.24	17.24	17.24	1,265	+0.01(+0.04%)
Dec 26, 2014	17.41	17.41	16.95	17.23	22,967	+0.23(+1.38%)
Dec 24, 2014	16.82	16.99	16.99	16.99	843	+0.24(+1.44%)
Dec 23, 2014	16.94	16.94	16.62	16.75	4,736	-0.14(-0.80%)
Dec 22, 2014	16.64	17.26	16.64	16.89	8,093	+0.41(+2.46%)
Dec 19, 2014	15.93	16.71	15.93	16.48	69,006	+0.86(+5.51%)
Dec 17, 2014	15.46	15.62	15.62	15.62	12,516	+0.20(+1.29%)
Dec 16, 2014	15.29	15.42	15.29	15.42	12,197	+0.09(+0.56%)
Dec 15, 2014	16.01	16.01	15.32	15.34	31,671	-0.52(-3.27%)
Dec 12, 2014	16.01	16.01	15.86	15.86	1,589	-0.44(-2.71%)
Dec 11, 2014	16.46	16.46	16.30	16.30	4,978	-0.36(-2.14%)
Dec 10, 2014	16.75	16.75	16.65	16.65	309	-0.25(-1.51%)
Dec 09, 2014	16.88	16.92	16.67	16.91	41,658	-0.17(-1.00%)
Dec 08, 2014	17.15	17.18	17.08	17.08	1,492	-0.23(-1.31%)
Dec 05, 2014	17.26	17.31	17.24	17.31	20,832	+0.07(+0.41%)
Dec 04, 2014	17.26	17.26	17.21	17.24	4,659	+0.03(+0.17%)
Dec 03, 2014	17.09	18.53	16.95	17.21	223,032	-0.05(-0.29%)
Dec 02, 2014	17.68	17.68	17.24	17.26	35,016	-0.24(-1.38%)
Dec 01, 2014	17.80	17.83	17.50	17.50	9,490	-0.83(-4.54%)
Nov 26, 2014	18.57	18.33	18.33	18.33	30,659	-0.41(-2.16%)
Nov 25, 2014	18.52	18.74	18.42	18.74	342,219	+0.18(+1.00%)
Nov 24, 2014	18.67	18.67	18.55	18.55	1,669	-0.36(-1.88%)
Nov 21, 2014	18.90	18.91	18.90	18.91	345	+0.02(+0.11%)
Nov 20, 2014	18.82	18.89	18.81	18.89	46,410	+0.14(+0.72%)
Nov 19, 2014	18.80	18.89	18.75	18.75	4,494	+0.01(+0.05%)
Nov 18, 2014	18.65	18.74	18.65	18.74	2,426	+0.18(+0.98%)
Nov 17, 2014	18.56	18.56	18.56	18.56	281	+0.05(+0.25%)
Nov 14, 2014	18.43	18.51	18.43	18.51	492	+0.08(+0.44%)
Nov 13, 2014	18.56	18.69	18.40	18.43	43,391	-0.30(-1.59%)
Nov 12, 2014	18.72	18.73	18.57	18.73	44,215	+0.04(+0.19%)
Nov 10, 2014	18.69	18.69	18.69	18.69	10,266	+0.25(+1.35%)
Nov 07, 2014	18.42	18.45	18.42	18.44	14,063	+0.14(+0.74%)
Nov 06, 2014	18.30	18.31	18.30	18.31	457	+0.06(+0.35%)
Nov 05, 2014	18.39	18.39	18.22	18.25	6,638	-0.46(-2.47%)
Nov 04, 2014	18.68	18.72	18.54	18.71	13,844	+0.31(+1.69%)
Oct 31, 2014	18.41	18.40	18.40	18.40	109	+0.06(+0.32%)
Oct 30, 2014	18.31	18.63	18.07	18.34	33,197	-0.28(-1.53%)
Oct 29, 2014	18.53	18.62	18.42	18.62	987	+0.04(+0.19%)
Oct 28, 2014	18.24	18.59	18.24	18.59	6,909	+0.26(+1.40%)
Oct 27, 2014	18.46	18.36	18.36	18.33	11,093	-0.03(-0.15%)
Oct 24, 2014	18.47	18.56	18.36	18.36	211,661	+0.16(+0.86%)
Oct 23, 2014	18.20	18.39	18.19	18.20	2,812	+0.24(+1.35%)
Oct 22, 2014	18.00	18.08	17.96	17.96	7,408	+0.05(+0.28%)
Oct 21, 2014	17.91	17.91	17.91	17.91	808	+0.21(+1.21%)
Oct 20, 2014	17.67	17.72	17.63	17.70	13,705	+0.04(+0.20%)
Oct 17, 2014	17.62	17.68	17.62	17.66	2,597	+0.04(+0.24%)
Oct 16, 2014	17.41	17.68	17.41	17.62	2,562	-0.19(-1.08%)
Oct 15, 2014	18.12	18.12	17.61	17.81	6,258	-0.43(-2.34%)
Oct 14, 2014	18.34	18.39	18.22	18.24	25,407	+0.09(+0.47%)
Oct 13, 2014	18.55	18.55	18.15	18.15	3,444	-0.78(-4.13%)
Oct 10, 2014	18.94	18.94	18.94	18.94	579	+0.03(+0.18%)
Oct 09, 2014	19.09	19.09	19.09	18.90	11,844	-0.20(-1.04%)
Oct 08, 2014	19.03	19.10	19.03	19.10	1,098	+0.23(+1.21%)
Oct 07, 2014	18.99	19.00	18.87	18.87	3,974	+0.09(+0.49%)
Oct 06, 2014	18.79	18.91	18.71	18.78	19,267	-0.25(-1.31%)
Oct 03, 2014	18.79	19.03	18.79	19.03	5,479	+0.10(+0.53%)
Oct 02, 2014	18.68	18.94	18.68	18.93	21,762	+0.43(+2.31%)
Oct 01, 2014	18.51	18.51	18.49	18.50	1,563	-0.16(-0.84%)
Sep 30, 2014	18.60	18.69	18.56	18.66	49,489	+0.07(+0.36%)
Sep 29, 2014	18.56	18.59	18.56	18.59	933	-0.05(-0.25%)
Sep 26, 2014	18.47	18.64	18.47	18.64	42,672	+0.16(+0.85%)
Sep 25, 2014	18.48	18.54	18.41	18.48	8,151	-0.28(-1.48%)
Sep 24, 2014	18.65	18.80	18.65	18.76	7,106	+0.07(+0.38%)
Sep 23, 2014	18.87	18.87	18.68	18.69	14,529	-0.26(-1.35%)
Sep 22, 2014	19.21	19.21	18.90	18.94	16,032	-0.30(-1.55%)
Sep 19, 2014	19.21	19.31	19.19	19.24	378,849	+0.05(+0.26%)
Sep 18, 2014	19.35	19.35	19.19	19.19	738	+0.11(+0.60%)
Sep 17, 2014	18.89	19.15	18.87	19.08	19,714	+0.18(+0.94%)
Sep 16, 2014	18.89	18.90	18.89	18.90	393	-0.09(-0.48%)
Sep 15, 2014	18.89	18.99	18.89	18.99	34,014	+0.34(+1.83%)
Sep 12, 2014	18.59	18.74	18.59	18.65	4,605	-0.11(-0.61%)
Sep 11, 2014	18.78	18.83	18.72	18.76	27,390	-0.06(-0.32%)
Sep 10, 2014	18.85	18.85	18.82	18.82	1,808	-0.00(-0.02%)
Sep 09, 2014	18.81	18.84	18.80	18.83	33,753	+0.09(+0.49%)
Sep 08, 2014	18.77	18.77	18.74	18.74	672	+0.04(+0.19%)
Sep 05, 2014	18.70	18.76	18.69	18.70	8,863	+0.16(+0.88%)
Sep 04, 2014	18.84	18.84	18.54	18.54	228,469	-0.01(-0.04%)
Sep 03, 2014	18.34	18.54	18.34	18.54	6,750	+0.30(+1.64%)
Sep 02, 2014	18.62	18.12	18.24	18.24	17,682	+0.13(+0.70%)
Aug 29, 2014	18.17	18.12	18.12	18.12	67,084	-0.36(-1.92%)
Aug 28, 2014	18.50	18.53	18.30	18.47	49,100	-0.35(-1.85%)
Aug 27, 2014	18.79	18.82	18.95	18.82	184,124	-0.13(-0.68%)
Aug 26, 2014	18.94	19.02	18.94	18.95	1,956	-0.10(-0.54%)
Aug 25, 2014	18.91	19.05	18.79	19.05	7,896	+0.26(+1.39%)
Aug 22, 2014	18.73	18.84	18.72	18.79	6,884	+0.03(+0.15%)
Aug 21, 2014	18.96	18.99	18.76	18.76	78,769	-0.14(-0.75%)
Aug 20, 2014	18.88	18.91	18.85	18.91	13,918	+0.21(+1.10%)
Aug 19, 2014	18.71	18.71	18.69	18.70	1,066	-0.09(-0.49%)
Aug 18, 2014	18.72	18.79	18.72	18.79	815	+0.07(+0.38%)
Aug 15, 2014	18.72	18.72	18.72	18.72	819	-0.06(-0.34%)
Aug 13, 2014	18.82	18.79	18.79	18.79	11,813	+0.59(+3.24%)
Aug 12, 2014	18.20	18.22	18.20	18.20	632	-0.04(-0.23%)
Aug 11, 2014	18.81	18.81	18.05	18.24	16,505	+0.33(+1.87%)
Aug 08, 2014	18.11	18.37	17.77	17.90	12,176	+0.09(+0.50%)
Aug 07, 2014	17.81	17.81	17.81	17.81	295	-0.20(-1.13%)
Aug 06, 2014	18.15	18.15	17.90	18.02	14,014	-0.08(-0.43%)
Aug 05, 2014	17.85	18.10	17.85	18.10	7,172	+0.23(+1.27%)
Aug 04, 2014	18.00	18.00	17.61	17.87	94,681	+0.31(+1.78%)
Aug 01, 2014	17.60	17.60	17.56	17.56	1,313	-0.02(-0.12%)
Jul 31, 2014	17.53	18.01	17.53	17.58	41,242	-0.11(-0.60%)
Jul 30, 2014	17.78	17.78	17.66	17.68	8,789	-0.20(-1.11%)
Jul 29, 2014	17.90	17.91	17.84	17.88	30,920	+0.00(+0.00%)
Jul 28, 2014	17.71	17.88	17.71	17.88	1,475	+0.17(+0.95%)
Jul 25, 2014	17.63	17.73	17.63	17.71	30,892	-0.19(-1.06%)
Jul 24, 2014	18.03	18.03	17.69	17.90	22,985	-0.31(-1.68%)
Jul 23, 2014	18.52	18.52	18.21	18.21	1,870	-0.10(-0.54%)
Jul 22, 2014	18.35	18.45	18.31	18.31	1,021	+0.27(+1.50%)
Jul 21, 2014	18.13	18.15	18.02	18.04	15,239	-0.39(-2.12%)
Jul 18, 2014	18.28	18.44	18.28	18.43	19,171	+0.15(+0.82%)
Jul 17, 2014	18.36	18.52	18.27	18.28	13,889	-0.01(-0.08%)
Jul 16, 2014	18.42	18.42	18.25	18.30	42,770	+0.14(+0.74%)
Jul 15, 2014	17.85	18.19	17.85	18.16	292,197	+0.32(+1.79%)
Jul 14, 2014	17.82	17.85	17.78	17.84	167,342	+0.13(+0.76%)
Jul 11, 2014	17.77	17.78	17.71	17.71	3,895	+0.06(+0.32%)
Jul 10, 2014	17.73	17.74	17.64	17.65	8,874	+0.15(+0.85%)
Jul 09, 2014	17.45	17.50	17.35	17.50	6,272	+0.42(+2.48%)
Jul 08, 2014	16.78	17.15	16.78	17.08	30,600	+0.35(+2.10%)
Jul 07, 2014	16.93	16.93	16.72	16.72	2,261	-0.03(-0.17%)
Jul 03, 2014	16.75	16.75	16.75	16.75	18,564	+0.04(+0.25%)
Jul 02, 2014	16.45	16.91	16.45	16.71	11,498	+0.36(+2.22%)
Jul 01, 2014	16.17	16.57	16.17	16.35	77,651	+0.81(+5.22%)
Jun 30, 2014	15.69	15.69	15.49	15.54	58,678	-0.68(-4.21%)
Jun 27, 2014	16.25	16.27	16.18	16.22	19,513	+0.06(+0.35%)
Jun 26, 2014	16.30	16.30	15.96	16.16	18,908	-0.41(-2.45%)
Jun 25, 2014	16.65	16.65	16.38	16.57	2,672	-0.21(-1.27%)
Jun 24, 2014	16.79	16.92	16.77	16.78	8,740	-0.01(-0.08%)
Jun 23, 2014	16.91	16.91	16.79	16.79	77,083	-0.17(-1.01%)
Jun 20, 2014	16.93	17.04	16.89	16.97	10,553	+0.02(+0.13%)
Jun 19, 2014	17.26	17.26	16.94	16.94	22,080	-0.31(-1.81%)
Jun 18, 2014	17.11	17.29	17.05	17.26	101,238	+0.22(+1.29%)
Jun 17, 2014	17.05	17.19	17.03	17.04	104,994	-0.23(-1.32%)
Jun 16, 2014	17.63	17.63	17.06	17.26	212,928	-0.98(-5.38%)
Jun 13, 2014	18.03	18.25	17.88	18.25	6,527	+0.47(+2.64%)
Jun 12, 2014	17.78	17.78	17.78	17.78	533	+0.01(+0.04%)
Jun 11, 2014	18.02	18.02	17.77	17.77	10,681	-0.28(-1.58%)
Jun 10, 2014	18.05	18.05	18.05	18.05	6,864	-0.88(-4.66%)
Jun 06, 2014	19.17	19.17	18.49	18.94	188,594	+0.06(+0.34%)
Jun 05, 2014	18.50	18.87	18.44	18.87	67,857	+0.56(+3.07%)
Jun 04, 2014	18.24	18.32	18.24	18.31	158,212	-0.12(-0.66%)
Jun 03, 2014	18.49	18.49	18.27	18.43	105,960	-0.41(-2.16%)
Jun 02, 2014	19.16	19.16	18.84	18.84	158,633	-0.47(-2.43%)
May 30, 2014	18.80	19.30	18.80	19.30	1,039,028	+0.53(+2.80%)
May 29, 2014	18.76	18.95	18.57	18.78	178,409	+0.39(+2.13%)
May 28, 2014	18.63	18.63	18.13	18.39	9,886	-0.11(-0.58%)
May 27, 2014	18.67	18.67	18.32	18.49	98,741	+0.67(+3.75%)
May 23, 2014	17.78	17.83	17.83	17.83	6,609	-0.04(-0.24%)
May 22, 2014	17.91	17.94	17.81	17.87	3,746	+0.41(+2.36%)
May 21, 2014	17.33	17.52	17.33	17.46	4,783	+0.11(+0.62%)
May 20, 2014	17.65	17.65	17.33	17.35	10,197	-0.36(-2.01%)
May 19, 2014	17.68	17.73	17.68	17.70	10,737	-0.31(-1.74%)
May 16, 2014	17.99	18.02	17.98	18.02	1,568	-0.03(-0.16%)
May 15, 2014	18.10	18.10	18.02	18.05	4,261	-0.08(-0.43%)
May 14, 2014	18.19	18.19	18.11	18.12	3,304	+0.00(+0.00%)
May 13, 2014	18.15	18.20	18.12	18.12	2,302	+0.02(+0.12%)
May 12, 2014	18.14	18.14	18.08	18.10	1,908	+0.23(+1.27%)
May 09, 2014	17.85	17.88	17.85	17.88	1,566	-0.04(-0.24%)
May 08, 2014	17.98	17.98	17.92	17.92	2,077	+0.10(+0.56%)
May 07, 2014	17.80	17.82	17.78	17.82	1,689	+0.04(+0.20%)
May 06, 2014	17.95	17.95	17.78	17.78	4,444	-0.20(-1.11%)
May 05, 2014	18.07	18.07	17.89	17.98	1,967	+0.41(+2.35%)
May 02, 2014	17.56	17.57	17.56	17.57	871	-0.01(-0.04%)

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.