Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	14.98	15.13	14.74	15.11	9,568	-0.05(-0.34%)
Jan 29, 2015	14.91	15.18	14.91	15.16	14,681	+0.13(+0.85%)
Jan 28, 2015	14.88	15.06	14.81	15.04	27,314	+0.18(+1.24%)
Jan 27, 2015	14.76	15.09	14.76	14.85	30,838	-0.27(-1.77%)
Jan 26, 2015	15.09	15.13	14.74	15.12	31,505	+0.02(+0.13%)
Jan 23, 2015	14.81	15.10	14.66	15.10	9,784	+0.32(+2.15%)
Jan 22, 2015	14.80	14.80	14.78	14.78	7,412	-0.03(-0.21%)
Jan 21, 2015	14.72	14.96	14.72	14.81	7,239	+0.09(+0.61%)
Jan 20, 2015	14.69	14.75	14.69	14.73	3,939	-0.00(-0.01%)
Jan 16, 2015	14.73	14.76	14.71	14.73	7,003	+0.03(+0.23%)
Jan 15, 2015	14.73	14.73	14.69	14.69	6,797	-0.01(-0.09%)
Jan 13, 2015	14.78	14.71	14.71	14.71	75	+0.02(+0.13%)
Jan 12, 2015	14.66	14.69	14.64	14.69	10,814	-0.10(-0.65%)
Jan 09, 2015	14.63	14.78	14.63	14.78	7,156	+0.11(+0.74%)
Jan 08, 2015	14.67	14.69	14.66	14.67	5,789	+0.04(+0.26%)
Jan 07, 2015	14.62	14.67	14.62	14.64	6,218	+0.04(+0.30%)
Jan 06, 2015	14.64	14.67	14.55	14.59	19,346	-0.08(-0.56%)
Jan 05, 2015	14.67	14.69	14.56	14.67	13,670	+0.00(+0.00%)
Jan 02, 2015	14.67	14.75	14.62	14.67	10,446	+0.00(+0.00%)
Dec 31, 2014	14.64	14.67	14.67	14.67	49,699	+0.03(+0.18%)
Dec 30, 2014	14.68	14.68	14.62	14.65	11,477	-0.03(-0.23%)
Dec 29, 2014	14.62	14.76	14.61	14.68	25,742	+0.04(+0.30%)
Dec 26, 2014	14.76	14.76	14.50	14.64	69,599	-0.13(-0.91%)
Dec 24, 2014	14.66	14.77	14.77	14.77	46,553	-0.14(-0.93%)
Dec 23, 2014	15.21	15.21	14.64	14.91	106,440	+0.19(+1.27%)
Dec 22, 2014	14.70	14.94	14.62	14.72	7,870	+0.02(+0.15%)
Dec 19, 2014	15.02	15.15	14.68	14.70	21,238	-0.32(-2.12%)
Dec 18, 2014	14.82	15.03	14.80	15.02	29,078	+0.25(+1.72%)
Dec 17, 2014	14.50	14.94	14.37	14.76	63,358	+0.17(+1.13%)
Dec 16, 2014	14.66	14.83	14.50	14.60	24,174	-0.06(-0.43%)
Dec 15, 2014	14.78	14.91	14.54	14.66	36,811	-0.19(-1.31%)
Dec 12, 2014	14.87	14.88	14.76	14.86	35,416	-0.08(-0.53%)
Dec 11, 2014	15.13	15.36	14.04	14.94	651,388	-0.03(-0.17%)
Dec 10, 2014	15.15	15.23	14.94	14.96	6,916	-0.32(-2.12%)
Dec 09, 2014	15.13	15.39	15.13	15.29	88,053	-0.05(-0.33%)
Dec 08, 2014	15.36	15.39	15.34	15.34	7,481	-0.03(-0.21%)
Dec 05, 2014	15.41	15.42	15.37	15.37	4,208	-0.04(-0.29%)
Dec 04, 2014	15.41	15.45	15.41	15.41	3,460	+0.00(+0.00%)
Dec 03, 2014	15.43	15.45	15.37	15.41	17,232	-0.01(-0.08%)
Dec 02, 2014	15.51	15.51	15.40	15.43	27,510	-0.03(-0.16%)
Dec 01, 2014	15.53	15.53	15.45	15.45	35,537	-0.03(-0.16%)
Nov 28, 2014	15.64	15.64	15.48	15.48	6,190	-0.08(-0.53%)
Nov 26, 2014	15.53	15.56	15.56	15.56	30,354	+0.04(+0.29%)
Nov 25, 2014	15.51	15.51	15.51	15.51	1,415	-0.01(-0.04%)
Nov 24, 2014	15.52	15.53	15.46	15.52	43,079	+0.01(+0.08%)
Nov 21, 2014	15.51	15.51	15.50	15.51	3,796	+0.05(+0.32%)
Nov 20, 2014	15.51	15.52	15.42	15.46	7,049	-0.08(-0.52%)
Nov 19, 2014	15.51	15.58	15.46	15.54	24,818	-0.00(-0.00%)
Nov 18, 2014	15.58	15.58	15.50	15.54	19,651	+0.07(+0.45%)
Nov 17, 2014	15.46	15.58	15.46	15.47	10,413	-0.02(-0.12%)
Nov 14, 2014	15.50	15.55	15.49	15.49	5,504	-0.09(-0.57%)
Nov 13, 2014	15.57	15.58	15.50	15.58	3,159	+0.08(+0.53%)
Nov 12, 2014	15.45	15.55	15.41	15.50	9,225	-0.00(-0.02%)
Nov 11, 2014	15.53	15.67	15.50	15.50	3,548	+0.02(+0.14%)
Nov 10, 2014	15.52	15.65	15.48	15.48	1,730	-0.17(-1.10%)
Nov 07, 2014	15.65	15.65	15.65	15.65	2,541	+0.00(+0.03%)
Nov 06, 2014	15.69	15.69	15.58	15.64	4,246	-0.03(-0.19%)
Nov 05, 2014	15.69	15.69	15.67	15.67	1,328	+0.03(+0.22%)
Nov 04, 2014	15.48	15.66	15.48	15.64	6,045	-0.05(-0.30%)
Oct 31, 2014	15.56	15.69	15.69	15.69	69	+0.05(+0.33%)
Oct 30, 2014	15.71	15.72	15.63	15.63	10,235	-0.05(-0.33%)
Oct 29, 2014	15.69	15.69	15.58	15.69	11,300	+0.10(+0.65%)
Oct 28, 2014	15.58	15.58	15.55	15.58	6,401	+0.14(+0.89%)
Oct 27, 2014	15.41	15.45	15.57	15.45	5,372	-0.12(-0.76%)
Oct 24, 2014	15.58	15.58	15.57	15.57	2,249	-0.03(-0.21%)
Oct 23, 2014	15.60	15.60	15.60	15.60	1,343	-0.04(-0.24%)
Oct 22, 2014	15.54	15.70	15.53	15.63	128,824	+0.14(+0.93%)
Oct 21, 2014	15.46	15.54	15.46	15.49	4,334	+0.15(+0.96%)
Oct 20, 2014	15.32	15.34	15.32	15.34	630	-0.04(-0.25%)
Oct 17, 2014	15.41	15.53	15.32	15.38	13,387	+0.08(+0.50%)
Oct 16, 2014	15.32	15.32	15.30	15.30	865	+0.01(+0.04%)
Oct 15, 2014	15.32	15.38	15.26	15.30	12,352	-0.13(-0.87%)
Oct 14, 2014	15.44	15.47	15.42	15.43	5,672	-0.03(-0.21%)
Oct 13, 2014	15.49	15.49	15.39	15.46	29,430	+0.01(+0.07%)
Oct 10, 2014	15.50	15.50	15.45	15.45	6,363	-0.06(-0.41%)
Oct 09, 2014	15.57	15.58	15.51	15.52	11,012	-0.14(-0.88%)
Oct 08, 2014	15.64	15.67	15.59	15.65	11,992	+0.08(+0.53%)
Oct 07, 2014	15.70	15.70	15.57	15.57	15,585	-0.09(-0.57%)
Oct 06, 2014	15.72	15.72	15.64	15.66	3,708	+0.07(+0.45%)
Oct 03, 2014	15.60	15.68	15.56	15.59	18,390	-0.01(-0.04%)
Oct 02, 2014	15.51	15.63	15.51	15.60	26,294	+0.06(+0.41%)
Oct 01, 2014	15.55	15.57	15.53	15.53	16,443	-0.06(-0.41%)
Sep 30, 2014	15.58	15.61	15.54	15.60	29,160	+0.00(+0.03%)
Sep 29, 2014	15.63	15.63	15.58	15.59	5,874	-0.01(-0.06%)
Sep 26, 2014	15.62	15.65	15.58	15.60	19,228	-0.05(-0.30%)
Sep 25, 2014	15.74	15.74	15.60	15.65	11,372	-0.08(-0.53%)
Sep 24, 2014	15.79	15.79	15.70	15.73	13,189	-0.01(-0.04%)
Sep 23, 2014	15.77	15.77	15.72	15.74	11,220	-0.04(-0.28%)
Sep 22, 2014	15.90	15.90	15.77	15.78	13,618	-0.07(-0.43%)
Sep 19, 2014	15.83	15.85	15.83	15.85	33,826	+0.02(+0.11%)
Sep 18, 2014	15.81	15.84	15.81	15.83	20,461	+0.01(+0.08%)
Sep 17, 2014	15.79	15.82	15.77	15.82	14,469	+0.03(+0.16%)
Sep 16, 2014	15.79	15.82	15.77	15.79	31,494	-0.02(-0.15%)
Sep 15, 2014	15.82	15.83	15.80	15.82	40,567	+0.02(+0.15%)
Sep 12, 2014	15.83	15.84	15.79	15.79	13,145	-0.05(-0.32%)
Sep 11, 2014	15.77	15.86	15.75	15.84	28,893	+0.09(+0.56%)
Sep 10, 2014	15.83	15.83	15.76	15.76	54,775	-0.07(-0.46%)
Sep 09, 2014	15.88	15.93	15.83	15.83	61,895	-0.07(-0.46%)
Sep 08, 2014	15.86	15.91	15.86	15.90	28,134	+0.04(+0.28%)
Sep 05, 2014	15.90	15.90	15.85	15.86	195,358	-0.04(-0.24%)
Sep 04, 2014	15.95	15.98	15.87	15.90	116,446	-0.03(-0.20%)
Sep 03, 2014	15.96	15.97	15.91	15.93	76,132	+0.02(+0.12%)
Sep 02, 2014	16.05	16.12	15.90	15.91	110,454	+0.03(+0.20%)
Aug 29, 2014	15.89	15.88	15.88	15.88	426,845	-0.01(-0.04%)
Aug 28, 2014	15.89	15.90	15.88	15.88	114,858	+0.00(+0.00%)
Aug 27, 2014	16.07	16.07	15.88	15.88	723,207	-0.11(-0.68%)
Aug 26, 2014	15.95	15.99	15.94	15.99	5,661	+0.11(+0.70%)
Aug 25, 2014	15.87	15.95	15.87	15.88	49,593	+0.07(+0.44%)
Aug 21, 2014	15.81	15.81	15.81	15.81	2,201	+0.00(+0.02%)
Aug 18, 2014	15.85	15.81	15.81	15.81	3,774	+0.01(+0.08%)
Aug 15, 2014	15.85	15.85	15.79	15.79	2,359	-0.02(-0.12%)
Aug 11, 2014	15.81	15.81	15.81	15.81	3,145	+0.10(+0.65%)
Aug 05, 2014	15.71	15.71	15.71	15.71	26	+0.00(+0.00%)
Aug 04, 2014	15.62	15.71	15.62	15.71	7,093	-0.04(-0.24%)
Aug 01, 2014	15.88	15.88	15.73	15.75	19,690	-0.13(-0.84%)
Jul 31, 2014	15.92	15.92	15.84	15.88	10,773	-0.06(-0.40%)
Jul 30, 2014	15.96	15.97	15.94	15.95	4,560	-0.01(-0.04%)
Jul 29, 2014	15.96	16.02	15.86	15.95	24,259	+0.03(+0.16%)
Jul 25, 2014	15.87	15.93	15.93	15.93	15	-0.04(-0.28%)
Jul 24, 2014	15.98	15.98	15.97	15.97	2,985	+0.04(+0.24%)
Jul 23, 2014	15.95	15.97	15.91	15.93	23,380	+0.02(+0.10%)
Jul 22, 2014	16.04	16.04	15.92	15.92	7,634	+0.09(+0.54%)
Jul 21, 2014	15.79	15.83	15.77	15.83	10,694	-0.06(-0.40%)
Jul 18, 2014	16.00	16.00	15.85	15.90	65,341	-0.06(-0.40%)
Jul 17, 2014	15.94	15.98	15.86	15.96	66,293	-0.07(-0.44%)
Jul 16, 2014	15.98	16.03	15.98	16.03	6,061	+0.03(+0.16%)
Jul 15, 2014	15.98	16.06	15.91	16.00	22,962	+0.04(+0.28%)
Jul 14, 2014	16.04	16.04	15.96	15.96	6,799	-0.06(-0.40%)
Jul 11, 2014	16.02	16.04	16.02	16.02	5,068	-0.01(-0.08%)
Jul 10, 2014	16.07	16.07	16.03	16.04	17,080	-0.04(-0.28%)
Jul 09, 2014	16.07	16.10	16.00	16.08	16,853	+0.01(+0.08%)
Jul 08, 2014	16.18	16.18	15.97	16.07	51,916	+0.02(+0.15%)
Jul 07, 2014	16.02	16.09	15.99	16.04	86,672	-0.02(-0.15%)
Jul 03, 2014	16.02	16.07	16.07	16.07	9,436	+0.04(+0.28%)
Jul 02, 2014	16.06	16.06	15.98	16.02	55,293	-0.02(-0.12%)
Jun 30, 2014	16.04	16.04	16.04	16.04	943	+0.02(+0.12%)
Jun 27, 2014	16.01	16.05	15.99	16.02	9,607	+0.00(+0.00%)
Jun 26, 2014	16.00	16.04	16.00	16.02	26,294	+0.00(+0.00%)
Jun 24, 2014	16.02	16.02	16.02	16.02	108	+0.01(+0.04%)
Jun 23, 2014	16.02	16.02	16.02	16.02	1,709	-0.06(-0.39%)
Jun 20, 2014	16.06	16.08	16.06	16.08	1,165	+0.02(+0.15%)
Jun 18, 2014	16.08	16.05	16.05	16.05	36	-0.04(-0.24%)
Jun 17, 2014	16.09	16.09	16.09	16.09	566	+0.01(+0.08%)
Jun 16, 2014	16.04	16.11	16.04	16.08	17,034	+0.04(+0.24%)
Jun 12, 2014	16.02	16.04	16.04	16.04	9	+0.03(+0.16%)
Jun 06, 2014	16.02	16.02	16.02	16.02	314	-0.00(-0.00%)
Jun 05, 2014	15.96	16.02	15.96	16.02	10,694	-0.01(-0.08%)
Jun 04, 2014	16.03	16.06	16.03	16.03	9,361	+0.01(+0.06%)
Jun 02, 2014	16.02	16.02	16.02	16.02	67	+0.04(+0.23%)
May 30, 2014	15.97	15.98	15.97	15.98	511	+0.01(+0.07%)
May 29, 2014	15.97	15.98	15.97	15.97	25,952	+0.00(+0.00%)
May 28, 2014	15.98	16.03	15.97	15.97	27,995	-0.01(-0.08%)
May 27, 2014	15.96	15.98	15.95	15.98	9,137	+0.03(+0.16%)
May 23, 2014	15.95	15.96	15.96	15.96	1,258	-0.04(-0.24%)
May 22, 2014	15.98	16.01	15.98	16.00	943	-0.01(-0.04%)
May 21, 2014	16.00	16.00	16.00	16.00	6,291	-0.00(-0.00%)
May 20, 2014	15.98	16.02	15.98	16.00	18,401	+0.02(+0.12%)
May 19, 2014	15.98	16.00	15.98	15.98	51,114	-0.01(-0.04%)
May 16, 2014	15.97	16.01	15.97	15.99	33,499	-0.02(-0.14%)
May 15, 2014	16.01	16.01	16.01	16.01	828	-0.02(-0.13%)
May 14, 2014	15.99	16.04	15.97	16.04	13,967	+0.06(+0.40%)
May 13, 2014	16.07	16.07	15.95	15.97	27,365	-0.06(-0.36%)
May 12, 2014	15.98	16.07	15.98	16.03	18,560	+0.01(+0.04%)
May 09, 2014	15.97	16.02	15.93	16.02	77,241	+0.04(+0.24%)
May 08, 2014	16.02	16.02	15.90	15.98	78,905	-0.06(-0.36%)
May 06, 2014	16.04	16.04	16.04	16.04	314	+0.04(+0.24%)
May 05, 2014	16.06	16.10	16.00	16.00	16,828	+0.01(+0.04%)
May 01, 2014	16.00	16.00	16.00	16.00	0	+0.00(+0.00%)
Apr 29, 2014	16.00	16.00	16.00	16.00	1,415	-0.01(-0.07%)
Apr 28, 2014	16.00	16.01	16.00	16.01	640	-0.00(-0.01%)
Apr 25, 2014	16.01	16.01	16.01	16.01	1,262	-0.01(-0.08%)
Apr 24, 2014	16.05	16.05	16.00	16.02	6,292	-0.02(-0.12%)
Apr 23, 2014	16.04	16.04	16.04	16.04	496	+0.01(+0.04%)
Apr 22, 2014	16.04	16.05	16.04	16.04	8,838	+0.01(+0.08%)
Apr 21, 2014	16.02	16.02	16.02	16.02	927	-0.04(-0.24%)
Apr 17, 2014	16.06	16.06	16.06	16.06	157	+0.01(+0.04%)
Apr 16, 2014	16.02	16.05	16.02	16.05	16,199	+0.02(+0.12%)
Apr 15, 2014	16.04	16.04	16.04	16.04	1,071	-0.14(-0.86%)
Apr 14, 2014	16.18	16.18	16.18	16.18	1,244	+0.02(+0.12%)
Apr 11, 2014	16.38	16.38	16.05	16.16	7,604	-0.20(-1.21%)
Apr 10, 2014	16.18	16.35	16.01	16.35	7,391	+0.18(+1.14%)
Apr 09, 2014	16.17	16.17	16.16	16.17	473	+0.02(+0.12%)
Apr 08, 2014	16.14	16.15	16.14	16.15	1,877	-0.06(-0.39%)
Apr 03, 2014	16.07	16.21	16.21	16.21	13,682	+0.25(+1.59%)
Apr 02, 2014	15.96	15.96	15.96	15.96	471	-0.01(-0.08%)
Mar 28, 2014	15.97	15.97	15.97	15.97	1	+0.08(+0.52%)
Mar 27, 2014	15.98	15.98	15.89	15.89	2,046	-0.00(-0.00%)
Mar 26, 2014	16.02	16.02	15.89	15.89	3,656	-0.13(-0.79%)
Mar 25, 2014	16.02	16.02	16.02	16.02	314	-0.03(-0.16%)
Mar 21, 2014	16.04	16.04	16.04	16.04	157	+0.00(+0.00%)
Mar 19, 2014	16.04	16.04	16.04	16.04	0	-0.01(-0.04%)
Mar 18, 2014	15.85	16.07	15.85	16.05	30,432	+0.09(+0.56%)
Mar 17, 2014	15.97	15.97	15.96	15.96	511	+0.06(+0.40%)
Mar 10, 2014	15.90	15.90	15.90	15.90	147	-0.06(-0.40%)
Mar 04, 2014	15.92	15.96	15.96	15.96	4,246	+0.06(+0.40%)
Mar 03, 2014	15.90	15.90	15.90	15.90	2,996	+0.03(+0.20%)
Feb 27, 2014	15.86	15.86	15.86	15.86	163	-0.04(-0.24%)
Feb 26, 2014	15.90	15.90	15.90	15.90	314	+0.00(+0.00%)
Feb 25, 2014	15.90	15.90	15.85	15.90	7,715	+0.00(+0.00%)
Feb 21, 2014	15.90	15.90	15.90	15.90	3	-0.01(-0.08%)
Feb 20, 2014	15.90	15.93	15.90	15.91	7,003	+0.02(+0.12%)
Feb 19, 2014	15.90	15.90	15.90	15.90	13,152	+0.00(+0.00%)
Feb 18, 2014	15.90	15.90	15.90	15.90	6,037	+0.01(+0.04%)
Feb 12, 2014	15.89	15.89	15.89	15.89	157	+0.05(+0.32%)
Feb 10, 2014	15.84	15.84	15.84	15.84	1,572	+0.08(+0.48%)
Feb 05, 2014	15.76	15.76	15.76	15.76	70	+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.