Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	17.35	17.35	17.35	17.35	534	+0.08(+0.43%)
Apr 29, 2015	17.27	17.27	17.27	17.27	213	-0.34(-1.93%)
Apr 28, 2015	17.71	17.71	17.61	17.61	1,182	-0.20(-1.09%)
Apr 27, 2015	17.81	17.81	17.81	17.81	228	+0.25(+1.42%)
Apr 23, 2015		17.56	17.56	17.56	17	+0.61(+3.60%)
Apr 22, 2015	16.95	16.95	16.95	16.95	1,527	-0.30(-1.74%)
Apr 21, 2015	17.25	17.25	17.25	17.25	1,022	+0.30(+1.77%)
Apr 20, 2015	16.95	16.95	16.95	16.95	9,961	+0.27(+1.62%)
Apr 17, 2015	16.68	16.68	16.68	16.68	103	+0.87(+5.50%)
Apr 13, 2015		15.81	15.81	15.81	27	+0.26(+1.67%)
Apr 09, 2015		15.55	15.55	15.55	0	-0.34(-2.14%)
Apr 08, 2015	15.89	15.89	15.89	15.89	148	-0.39(-2.37%)
Apr 07, 2015	16.28	16.28	16.28	16.28	375,000	-0.09(-0.57%)
Apr 06, 2015	16.37	16.37	16.37	16.37	320	+0.14(+0.86%)
Apr 01, 2015		16.23	16.23	16.23	0	+0.14(+0.90%)
Mar 31, 2015	15.98	16.09	15.98	16.09	1,251	-0.37(-2.25%)
Mar 30, 2015	16.45	16.45	16.45	16.45	1,914	+0.07(+0.45%)
Mar 26, 2015		16.38	16.38	16.38	49	-0.26(-1.56%)
Mar 25, 2015	16.91	16.91	16.64	16.64	3,300	-0.26(-1.52%)
Mar 24, 2015	16.86	16.90	16.86	16.90	1,416	+0.12(+0.73%)
Mar 20, 2015		16.77	16.77	16.77	53	+0.29(+1.76%)
Mar 18, 2015		16.48	16.48	16.48	0	+0.38(+2.33%)
Mar 17, 2015	16.11	16.11	16.11	16.11	10,105	-0.23(-1.41%)
Mar 16, 2015	16.17	16.34	16.17	16.34	2,151	+0.00(+0.00%)
Mar 13, 2015	16.34	16.34	16.34	16.34	200	-0.10(-0.61%)
Mar 11, 2015		16.44	16.44	16.44	1	+0.08(+0.49%)
Mar 10, 2015	16.49	16.49	16.36	16.36	2,911	-0.33(-1.98%)
Mar 09, 2015	16.69	16.69	16.69	16.69	218,012	+0.11(+0.66%)
Mar 06, 2015	16.97	16.97	16.58	16.58	1,150	-0.58(-3.35%)
Mar 05, 2015	17.29	17.29	17.16	17.16	1,895	-0.67(-3.78%)
Mar 03, 2015		17.83	17.83	17.83	1	-0.29(-1.60%)
Mar 02, 2015	18.12	18.12	18.12	18.12	242	-0.20(-1.09%)
Feb 27, 2015	18.49	18.49	18.32	18.32	1,894	-0.11(-0.62%)
Feb 26, 2015	18.25	18.43	18.25	18.43	1,233	+0.88(+5.03%)
Feb 19, 2015		17.55	17.55	17.55	0	+0.37(+2.12%)
Feb 18, 2015	17.21	17.21	17.18	17.18	2,001	+0.47(+2.78%)
Feb 13, 2015		16.72	16.72	16.72	0	-0.20(-1.17%)
Feb 12, 2015	16.90	16.92	16.78	16.92	2,127	+0.38(+2.29%)
Feb 10, 2015		16.54	16.54	16.54	1,173	-0.09(-0.54%)
Feb 09, 2015	16.63	16.63	16.63	16.63	306	+0.32(+1.96%)
Feb 05, 2015		16.31	16.31	16.31	0	+0.16(+0.99%)
Feb 04, 2015	16.28	16.28	16.15	16.15	1,600	-0.05(-0.34%)
Feb 03, 2015	16.20	16.20	16.20	16.20	283	+0.20(+1.28%)
Feb 02, 2015	16.05	16.05	16.00	16.00	175,100	-0.91(-5.41%)
Jan 29, 2015		16.91	16.91	16.91	138	+0.04(+0.27%)
Jan 28, 2015	16.87	16.87	16.87	16.87	168	+0.05(+0.27%)
Jan 27, 2015	16.93	16.93	16.57	16.82	1,463	-0.07(-0.38%)
Jan 26, 2015	16.89	16.89	16.89	16.89	406	+0.48(+2.91%)
Jan 23, 2015	16.41	16.41	16.41	16.41	3,242	+0.37(+2.33%)
Jan 20, 2015		16.04	16.04	16.04	40	+0.43(+2.75%)
Jan 16, 2015		15.61	15.61	15.61	0	+0.01(+0.06%)
Jan 15, 2015	15.48	15.60	15.48	15.60	4,230	-1.41(-8.29%)
Jan 12, 2015		17.01	17.01	17.01	0	-0.11(-0.64%)
Jan 09, 2015	17.12	17.12	17.12	17.12	446	+0.17(+1.00%)
Jan 08, 2015	16.95	16.95	16.95	16.95	104	+0.17(+1.01%)
Jan 07, 2015	16.76	16.78	16.76	16.78	11,581	+0.13(+0.78%)
Jan 06, 2015	16.65	16.97	16.65	16.65	1,048	-1.28(-7.14%)
Jan 05, 2015	17.93	17.93	17.93	17.93	239	-0.14(-0.77%)
Jan 02, 2015	18.07	18.07	18.07	18.07	392	-0.02(-0.08%)
Dec 31, 2014		18.09	18.09	18.09	0	+0.08(+0.42%)
Dec 23, 2014		18.01	18.01	18.01	0	+0.10(+0.55%)
Dec 18, 2014		17.91	17.91	17.91	403	+0.37(+2.11%)
Dec 17, 2014	17.54	17.54	17.54	17.54	317	-0.30(-1.68%)
Dec 12, 2014		17.84	17.84	17.84	0	-0.32(-1.76%)
Dec 10, 2014		18.16	18.16	18.16	0	+1.15(+6.76%)
Dec 09, 2014	17.08	17.08	17.01	17.01	503	+0.31(+1.83%)
Nov 26, 2014		16.70	16.70	16.70	15	+0.07(+0.45%)
Nov 25, 2014	16.63	16.63	16.63	16.63	40,296	+0.30(+1.84%)
Nov 21, 2014		16.33	16.33	16.33	35	-0.14(-0.85%)
Nov 18, 2014		16.47	16.47	16.47	0	-0.07(-0.42%)
Nov 17, 2014	16.58	16.58	16.54	16.54	447	-0.02(-0.12%)
Nov 14, 2014	16.65	16.65	16.56	16.56	1,016	-0.02(-0.13%)
Nov 12, 2014		16.58	16.58	16.58	0	-0.36(-2.12%)
Nov 10, 2014		16.94	16.94	16.94	0	+0.54(+3.29%)
Nov 07, 2014	16.40	16.40	16.40	16.40	640	-0.09(-0.55%)
Nov 04, 2014		16.49	16.49	16.49	30	+0.25(+1.55%)
Oct 30, 2014		16.24	16.24	16.24	89	+0.07(+0.43%)
Oct 28, 2014		16.17	16.17	16.17	3	+0.22(+1.38%)
Oct 27, 2014	15.99	15.99	15.95	15.95	1,710	+0.78(+5.11%)
Oct 20, 2014	15.15	15.17	15.15	15.17	3,351	-0.16(-1.07%)
Oct 17, 2014	15.34	15.34	15.34	15.34	60,052	+0.97(+6.73%)
Oct 15, 2014	14.57	14.57	14.37	14.37	17,554	-0.53(-3.56%)
Oct 14, 2014	14.90	14.90	14.90	14.90	200	+0.26(+1.78%)
Oct 13, 2014		14.71	14.71	14.64	4,659	-0.07(-0.48%)
Oct 10, 2014	14.85	14.85	14.71	14.71	3,694	-1.12(-7.08%)
Oct 07, 2014		15.83	15.83	15.83	275	-0.31(-1.92%)
Oct 03, 2014		16.14	16.14	16.14	231	+0.29(+1.86%)
Oct 02, 2014	15.85	15.85	15.85	15.85	450	-0.73(-4.43%)
Oct 01, 2014	16.99	16.99	16.41	16.58	4,126	-0.33(-1.92%)
Sep 23, 2014		16.91	16.91	16.91	0	-0.36(-2.07%)
Sep 22, 2014	17.25	17.31	17.25	17.26	125,854	-0.10(-0.60%)
Sep 19, 2014	17.22	17.37	17.22	17.37	420,711	+0.66(+3.93%)
Sep 16, 2014		16.71	16.71	16.71	25	+0.12(+0.72%)
Sep 12, 2014		16.59	16.59	16.59	103	+0.12(+0.73%)
Sep 11, 2014	16.56	16.56	16.47	16.47	82,503	+0.19(+1.15%)
Sep 09, 2014		16.28	16.28	16.28	69,055	-0.08(-0.50%)
Sep 08, 2014	16.28	16.36	16.28	16.36	203	-0.38(-2.27%)
Sep 05, 2014	16.75	16.75	16.75	16.75	116	+0.11(+0.64%)
Sep 04, 2014		16.79	16.64	16.64	377,902	-0.13(-0.79%)
Sep 03, 2014	16.77	16.92	16.77	16.77	670,636	+0.46(+2.82%)
Sep 02, 2014	16.01	16.31	16.01	16.31	615	+0.07(+0.46%)
Aug 26, 2014		16.24	16.24	16.24	0	+0.61(+3.93%)
Aug 22, 2014		15.62	15.62	15.62	71	+0.23(+1.50%)
Aug 18, 2014		15.39	15.39	15.39	0	-0.02(-0.13%)
Aug 15, 2014	15.41	15.41	15.41	15.41	114	+0.31(+2.05%)
Aug 12, 2014		15.10	15.10	15.10	34	-0.04(-0.26%)
Aug 11, 2014	15.14	15.14	15.14	15.14	1,624	+0.42(+2.82%)
Aug 08, 2014	14.86	14.86	14.72	14.72	550	-0.01(-0.04%)
Aug 06, 2014		14.73	14.73	14.73	0	-0.17(-1.15%)
Aug 05, 2014	14.90	14.90	14.90	14.90	265	-0.10(-0.65%)
Aug 04, 2014	15.00	15.00	15.00	15.00	515	-0.22(-1.45%)
Aug 01, 2014	15.22	15.22	15.22	15.22	200	+0.25(+1.67%)
Jul 31, 2014	14.97	14.97	14.97	14.97	303	-0.93(-5.85%)
Jul 29, 2014		15.90	15.90	15.90	0	+0.14(+0.89%)
Jul 28, 2014	15.76	15.76	15.76	15.76	600	-0.29(-1.81%)
Jul 24, 2014		16.05	16.05	16.05	0	+0.20(+1.29%)
Jul 18, 2014		15.85	15.85	15.85	0	+0.65(+4.25%)
Jul 16, 2014		15.20	15.20	15.20	153	+0.10(+0.70%)
Jul 15, 2014	15.10	15.10	15.10	15.10	297	-0.10(-0.69%)
Jul 14, 2014	15.43	15.43	15.20	15.20	1,813	+0.06(+0.40%)
Jul 11, 2014	15.14	15.14	15.14	15.14	111	+0.19(+1.27%)
Jul 10, 2014	14.95	14.95	14.95	14.95	125	-0.81(-5.14%)
Jul 09, 2014	15.73	15.77	15.73	15.76	211,046	+0.20(+1.25%)
Jul 08, 2014	15.63	15.72	15.56	15.56	158,800	-0.44(-2.72%)
Jul 07, 2014	16.00	16.00	16.00	16.00	26,000	+0.02(+0.12%)
Jul 03, 2014		15.98	15.98	15.98	0	+1.23(+8.35%)
Jun 26, 2014		14.75	14.75	14.75	0	+0.65(+4.61%)
Jun 25, 2014	14.10	14.10	14.10	14.10	216	-0.52(-3.56%)
Jun 23, 2014		14.62	14.62	14.62	13	-0.09(-0.61%)
Jun 20, 2014	14.76	14.76	14.71	14.71	550	-0.11(-0.74%)
Jun 19, 2014	14.38	14.82	14.38	14.82	500	+0.72(+5.11%)
Jun 18, 2014	14.10	14.10	14.10	14.10	295	-0.08(-0.56%)
Jun 17, 2014	14.18	14.18	14.18	14.18	100	-1.08(-7.08%)
Jun 11, 2014		15.26	15.26	15.26	0	-0.22(-1.42%)
Jun 09, 2014	15.48	15.48	15.48	15.48	0	+0.61(+4.10%)
Jun 02, 2014	14.87	14.87	14.87	14.87	0	-0.03(-0.20%)
May 29, 2014	14.90	14.90	14.90	14.90	0	+0.01(+0.07%)
May 28, 2014	14.89	14.89	14.89	14.89	232	-0.13(-0.87%)
May 27, 2014	15.00	15.02	15.00	15.02	332	+0.56(+3.87%)
May 23, 2014		14.46	14.46	14.46	0	+0.79(+5.78%)
May 19, 2014	13.67	13.67	13.67	13.67	0	+0.21(+1.56%)
May 16, 2014	13.42	13.46	13.42	13.46	843	-0.02(-0.15%)
May 15, 2014	13.48	13.48	13.48	13.48	400	-0.99(-6.84%)
May 08, 2014		14.47	14.47	14.47	144	-0.18(-1.23%)
May 07, 2014	14.65	14.65	14.65	14.65	390	-0.27(-1.81%)
May 05, 2014		14.92	14.92	14.92	0	+0.33(+2.26%)
May 02, 2014	14.71	14.71	14.59	14.59	690	-0.27(-1.82%)

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.