Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	15.32	15.32	15.29	15.31	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	15.22	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	13,942	-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	6,505	+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	15.22	15.22	15.22	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	28,293	+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	15.10	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	30,615	+0.06(+0.42%)
Mar 23, 2015	14.95	15.22	14.84	14.97	32,569	-0.01(-0.04%)
Mar 20, 2015	15.08	15.11	14.91	14.97	29,099	-0.13(-0.84%)
Mar 19, 2015	15.15	15.16	15.03	15.10	34,736	+0.03(+0.21%)
Mar 18, 2015	15.19	15.22	14.87	15.07	26,848	-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	6,954	-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	1,635	+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	179,253	+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	3,595	+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	14,960	-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	9,641	+0.06(+0.42%)
Feb 04, 2015	15.10	15.12	14.74	15.12	6,200	+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	14.91	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	30,993	-0.27(-1.77%)
Jan 26, 2015	15.01	15.05	14.66	15.04	31,663	+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(-0.21%)
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	7,191	+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	14.60	14.55	14.56	6,249	+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	13,738	+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	49,948	+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%)

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.