Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	17.51	17.60	17.48	17.58	24,508	+0.03(+0.19%)
Jun 29, 2015	17.71	17.71	17.55	17.55	2,191	-0.59(-3.24%)
Jun 26, 2015	18.13	18.13	18.13	18.13	297	+0.04(+0.23%)
Jun 25, 2015	18.10	18.10	18.09	18.09	17,327	+0.02(+0.09%)
Jun 24, 2015	18.16	18.16	18.08	18.08	23,150	-0.19(-1.06%)
Jun 23, 2015	18.26	18.27	18.25	18.27	3,224	+0.07(+0.41%)
Jun 22, 2015	18.16	18.27	18.16	18.19	3,371	+0.01(+0.08%)
Jun 18, 2015	18.26	18.18	18.18	18.18	19,788	+0.08(+0.45%)
Jun 17, 2015	17.99	18.11	17.96	18.10	22,800	+0.02(+0.11%)
Jun 16, 2015	18.06	18.08	18.06	18.08	7,548	+0.04(+0.23%)
Jun 15, 2015	18.04	18.04	18.04	18.04	287	-0.09(-0.48%)
Jun 12, 2015	18.08	18.13	18.08	18.12	2,843	-0.17(-0.91%)
Jun 11, 2015	18.24	18.32	18.22	18.29	4,543	+0.05(+0.26%)
Jun 10, 2015	18.26	18.26	18.24	18.24	18,542	+0.04(+0.22%)
Jun 04, 2015	18.19	18.20	18.20	18.20	586	-0.25(-1.33%)
Jun 03, 2015	18.45	18.45	18.45	18.45	146	+0.12(+0.67%)
Jun 02, 2015	18.32	18.32	18.32	18.32	436	+0.11(+0.62%)
Jun 01, 2015	18.21	18.21	18.21	18.21	215	-0.00(-0.02%)
May 29, 2015	18.30	18.30	18.22	18.22	1,465	-0.29(-1.59%)
May 28, 2015	18.51	18.51	18.51	18.51	146	-0.12(-0.62%)
May 27, 2015	18.45	18.62	18.45	18.62	4,318	+0.20(+1.07%)
May 26, 2015	18.43	18.43	18.43	18.43	293	-0.35(-1.89%)
May 22, 2015	18.77	18.78	18.78	18.78	1,758	-0.10(-0.54%)
May 21, 2015	18.88	18.88	18.88	18.88	2,565	+0.02(+0.12%)
May 20, 2015	18.79	18.90	18.76	18.86	37,526	-0.09(-0.45%)
May 15, 2015	18.82	18.95	18.95	18.95	6,156	+0.03(+0.18%)
May 14, 2015	18.86	18.91	18.86	18.91	7,408	+0.18(+0.95%)
May 13, 2015	18.73	18.73	18.73	18.73	202	+0.16(+0.88%)
May 12, 2015	18.54	18.57	18.54	18.57	461	+0.03(+0.18%)
May 11, 2015	18.54	18.54	18.54	18.54	146	-0.18(-0.98%)
May 08, 2015	18.64	18.72	18.64	18.72	3,664	+0.22(+1.18%)
May 06, 2015	18.47	18.50	18.47	18.50	10	-0.12(-0.62%)
May 05, 2015	18.59	18.62	18.58	18.62	3,451	-0.07(-0.36%)
May 04, 2015	18.71	18.71	18.69	18.69	1,612	+0.05(+0.29%)
May 01, 2015	18.51	18.63	18.51	18.63	11,359	+0.18(+1.00%)
Apr 30, 2015	18.53	18.53	18.45	18.45	10,436	-0.22(-1.17%)
Apr 29, 2015	18.69	18.70	18.67	18.67	4,104	-0.15(-0.80%)
Apr 28, 2015	18.80	18.82	18.80	18.82	293	+0.07(+0.36%)
Apr 27, 2015	18.71	18.80	18.70	18.75	14,020	+0.14(+0.77%)
Apr 24, 2015	18.60	18.60	18.60	18.60	153	+0.25(+1.34%)
Apr 21, 2015	18.37	18.36	18.36	18.36	5,423	+0.06(+0.34%)
Apr 20, 2015	18.26	18.30	18.26	18.30	6,742	+0.05(+0.30%)
Apr 17, 2015	18.24	18.24	18.24	18.24	146	-0.28(-1.51%)
Apr 16, 2015	18.56	18.56	18.52	18.52	293	+0.20(+1.12%)
Apr 15, 2015	18.38	18.38	18.32	18.32	9,732	+0.03(+0.15%)
Apr 14, 2015	18.28	18.29	18.28	18.29	11,140	+0.13(+0.71%)
Apr 13, 2015	18.22	18.23	18.15	18.16	12,965	-0.05(-0.27%)
Apr 10, 2015	18.18	18.21	18.18	18.21	3,004	+0.03(+0.16%)
Apr 09, 2015	18.18	18.18	18.18	18.18	146	+0.05(+0.30%)
Apr 08, 2015	18.14	18.15	18.13	18.13	5,679	+0.00(+0.00%)
Apr 07, 2015	18.15	18.15	18.13	18.13	735	-0.05(-0.30%)
Apr 06, 2015	18.17	18.18	18.17	18.18	1,612	+0.27(+1.52%)
Apr 02, 2015	17.85	17.91	17.91	17.91	6,449	+0.19(+1.08%)
Apr 01, 2015	17.72	17.72	17.72	17.72	146	+0.08(+0.46%)
Mar 31, 2015	17.64	17.64	17.64	17.64	149	-0.24(-1.34%)
Mar 30, 2015	17.83	17.87	17.83	17.87	1,562	+0.14(+0.81%)
Mar 27, 2015	17.73	17.73	17.73	17.73	150	+0.01(+0.04%)
Mar 26, 2015	17.72	17.76	17.72	17.72	45,653	-0.29(-1.59%)
Mar 25, 2015	18.08	18.11	17.99	18.01	13,076	-0.03(-0.19%)
Mar 24, 2015	18.04	18.04	18.04	18.04	1,333	+0.03(+0.15%)
Mar 23, 2015	18.02	18.02	18.02	18.02	3,576	+0.18(+1.03%)
Mar 20, 2015	17.83	17.83	17.83	17.83	146	+0.19(+1.10%)
Mar 19, 2015	17.60	17.66	17.60	17.64	11,140	-0.18(-1.01%)
Mar 18, 2015	17.78	17.85	17.78	17.82	879	+0.35(+2.03%)
Mar 16, 2015	17.49	17.46	17.46	17.46	879	+0.21(+1.23%)
Mar 13, 2015	17.18	17.25	17.18	17.25	1,612	-0.14(-0.78%)
Mar 12, 2015	17.35	17.39	17.34	17.39	11,433	+0.23(+1.35%)
Mar 11, 2015	17.15	17.17	17.15	17.16	3,781	-0.05(-0.28%)
Mar 10, 2015	17.21	17.21	17.21	17.21	2,455	-0.29(-1.68%)
Mar 09, 2015	17.50	17.50	17.50	17.50	200	-0.09(-0.50%)
Mar 06, 2015	17.59	17.59	17.59	17.59	146	-0.15(-0.85%)
Mar 05, 2015	17.77	17.78	17.74	17.74	2,858	+0.04(+0.22%)
Mar 04, 2015	17.61	17.72	17.61	17.70	7,622	-0.15(-0.83%)
Mar 03, 2015	17.87	17.87	17.85	17.85	439	-0.10(-0.57%)
Mar 02, 2015	17.91	17.95	17.91	17.95	6,039	-0.01(-0.04%)
Feb 27, 2015	17.96	17.98	17.94	17.96	12,925	+0.01(+0.08%)
Feb 26, 2015	17.94	17.96	17.94	17.94	24,259	-0.07(-0.38%)
Feb 24, 2015	17.94	18.01	18.01	18.01	39,430	-0.01(-0.08%)
Feb 20, 2015	17.81	18.02	18.02	18.02	2,638	+0.18(+0.99%)
Feb 19, 2015	17.80	17.85	17.80	17.85	3,781	-0.01(-0.04%)
Feb 18, 2015	17.81	17.89	17.78	17.85	36,552	+0.07(+0.38%)
Feb 17, 2015	17.66	17.79	17.66	17.79	2,491	+0.03(+0.19%)
Feb 13, 2015	17.74	17.75	17.75	17.75	31,807	+0.17(+0.97%)
Feb 12, 2015	17.48	17.58	17.48	17.58	2,821	+0.30(+1.74%)
Feb 11, 2015	17.22	17.28	17.22	17.28	10,180	-0.10(-0.59%)
Feb 10, 2015	17.29	17.38	17.29	17.38	938	+0.05(+0.31%)
Feb 09, 2015	17.33	17.33	17.33	17.33	13,741	-0.12(-0.70%)
Feb 06, 2015	17.45	17.45	17.45	17.45	146	-0.16(-0.93%)
Feb 05, 2015	17.58	17.61	17.58	17.61	1,612	+0.19(+1.10%)
Feb 04, 2015	17.42	17.42	17.42	17.42	146	-0.16(-0.93%)
Feb 03, 2015	17.49	17.59	17.49	17.59	1,671	+0.36(+2.10%)
Feb 02, 2015	17.16	17.25	17.16	17.23	732	+0.18(+1.08%)
Jan 30, 2015	17.07	17.14	17.04	17.04	2,543	-0.23(-1.34%)
Jan 29, 2015	17.20	17.27	17.20	17.27	1,187	+0.00(+0.00%)
Jan 28, 2015	17.27	17.27	17.27	17.27	307	-0.05(-0.32%)
Jan 27, 2015	17.34	17.34	17.31	17.33	27,327	-0.01(-0.04%)
Jan 26, 2015	17.24	17.36	17.23	17.34	58,419	+0.04(+0.24%)
Jan 22, 2015	17.18	17.31	17.16	17.29	73	+0.11(+0.63%)
Jan 21, 2015	17.14	17.19	17.10	17.19	15,896	+0.19(+1.14%)
Jan 20, 2015	16.99	16.99	16.99	16.99	3,517	-0.04(-0.22%)
Jan 16, 2015	16.83	17.04	16.83	17.03	14,876	+0.31(+1.88%)
Jan 15, 2015	16.81	16.82	16.71	16.71	123,670	-0.07(-0.45%)
Jan 14, 2015	16.61	16.79	16.59	16.79	37,841	+0.00(+0.00%)
Jan 13, 2015	16.85	16.95	16.79	16.79	109,129	+0.13(+0.79%)
Jan 12, 2015	16.69	16.69	16.66	16.66	3,708	-0.17(-1.03%)
Jan 09, 2015	16.75	16.83	16.75	16.83	1,714,995	-0.03(-0.20%)
Jan 08, 2015	16.71	16.86	16.71	16.86	257,835	+0.18(+1.06%)
Jan 07, 2015	16.57	16.69	16.49	16.69	359,652	+0.29(+1.75%)
Jan 06, 2015	16.56	16.56	16.37	16.40	119,425	-0.26(-1.56%)
Jan 05, 2015	16.67	16.67	16.66	16.66	3,665	-0.47(-2.75%)
Jan 02, 2015	17.12	17.13	17.11	17.13	3,268	+0.18(+1.05%)
Dec 31, 2014	17.13	16.95	16.95	16.95	124,007	-0.15(-0.88%)
Dec 30, 2014	17.17	17.18	17.10	17.10	16,345	-0.14(-0.79%)
Dec 29, 2014	17.34	17.34	17.21	17.24	318,202	-0.35(-1.98%)
Dec 26, 2014	17.63	17.64	17.52	17.59	516,821	+0.10(+0.55%)
Dec 24, 2014	17.51	17.49	17.49	17.49	580,605	-0.03(-0.16%)
Dec 23, 2014	17.53	17.61	17.48	17.52	300,306	-0.04(-0.23%)
Dec 22, 2014	17.57	17.61	17.53	17.56	1,536,790	+0.04(+0.23%)
Dec 19, 2014	17.37	17.55	17.35	17.52	304,768	+0.02(+0.12%)
Dec 18, 2014	17.38	17.50	17.34	17.50	471,858	+0.33(+1.95%)
Dec 17, 2014	16.97	17.26	16.97	17.16	875,667	+0.26(+1.53%)
Dec 16, 2014	16.71	17.04	16.71	16.91	81,951	+0.12(+0.73%)
Dec 15, 2014	17.04	17.04	16.76	16.78	27,851	-0.38(-2.23%)
Dec 12, 2014	17.16	17.16	17.16	17.16	842	-0.30(-1.72%)
Dec 11, 2014	17.55	17.57	17.46	17.46	11,950	-0.03(-0.19%)
Dec 10, 2014	17.68	17.68	17.47	17.50	45,879	-0.27(-1.54%)
Dec 09, 2014	17.76	17.82	17.71	17.77	55,993	-0.19(-1.06%)
Dec 08, 2014	18.04	18.04	17.95	17.96	9,173	-0.18(-0.98%)
Dec 05, 2014	18.17	18.17	18.13	18.14	11,332	-0.06(-0.34%)
Dec 04, 2014	18.17	18.23	18.17	18.20	44,211	-0.01(-0.07%)
Dec 03, 2014	18.23	18.23	18.22	18.22	338	+0.03(+0.15%)
Dec 02, 2014	18.18	18.19	18.18	18.19	4,126	+0.03(+0.15%)
Dec 01, 2014	18.15	18.19	18.08	18.16	4,999	-0.31(-1.66%)
Nov 26, 2014	18.45	18.47	18.47	18.47	4,837	+0.07(+0.37%)
Nov 25, 2014	18.34	18.40	18.33	18.40	347,815	+0.03(+0.19%)
Nov 24, 2014	18.34	18.37	18.34	18.37	4,378	+0.11(+0.60%)
Nov 21, 2014	18.33	18.33	18.25	18.26	3,088	+0.16(+0.90%)
Nov 20, 2014	18.09	18.09	18.09	18.09	82,706	-0.04(-0.23%)
Nov 19, 2014	18.10	18.13	18.10	18.13	8,630	-0.04(-0.23%)
Nov 18, 2014	18.17	18.17	18.17	18.17	853	+0.20(+1.10%)
Nov 17, 2014	17.95	17.98	17.94	17.98	7,761	-0.08(-0.45%)
Nov 14, 2014	18.07	18.07	18.05	18.06	60,420	+0.05(+0.30%)
Nov 13, 2014	18.00	18.00	18.00	18.00	146	+0.05(+0.27%)
Nov 12, 2014	17.98	18.02	17.96	17.96	11,946	-0.19(-1.05%)
Nov 11, 2014	18.10	18.15	18.10	18.15	1,033	+0.19(+1.06%)
Nov 06, 2014	18.04	17.96	17.96	17.96	21,400	-0.11(-0.60%)
Nov 05, 2014	18.02	18.07	18.02	18.07	1,575	-0.01(-0.08%)
Nov 04, 2014	18.26	18.26	17.98	18.08	20,818	-0.04(-0.23%)
Nov 03, 2014	18.18	18.18	18.12	18.12	3,969	-0.14(-0.78%)
Oct 31, 2014	18.19	18.26	18.19	18.26	513	+0.19(+1.06%)
Oct 30, 2014	18.07	18.07	18.07	18.07	146	+0.19(+1.07%)
Oct 29, 2014	18.03	18.03	17.88	17.88	37,885	-0.16(-0.91%)
Oct 28, 2014	17.78	18.04	17.78	18.04	202,630	+0.31(+1.77%)
Oct 27, 2014	17.63	17.87	17.87	17.73	275,056	-0.14(-0.76%)
Oct 24, 2014	17.74	17.87	17.74	17.87	298,564	+0.13(+0.72%)
Oct 23, 2014	17.75	17.82	17.74	17.74	386,483	+0.14(+0.81%)
Oct 22, 2014	17.74	17.79	17.59	17.59	701,282	-0.15(-0.85%)
Oct 21, 2014	17.71	17.74	17.65	17.74	47,358	+0.17(+0.97%)
Oct 20, 2014	17.46	17.57	17.53	17.57	93,987	+0.05(+0.27%)
Oct 17, 2014	17.44	17.59	17.44	17.53	750,760	+0.50(+2.92%)
Oct 16, 2014	17.14	17.14	16.99	17.03	12,644	-0.08(-0.44%)
Oct 15, 2014	17.10	17.10	17.10	17.10	17,567	-0.40(-2.26%)
Oct 13, 2014	17.61	17.50	17.50	17.50	13,192	+0.07(+0.39%)
Oct 10, 2014	17.56	17.56	17.43	17.43	2,359	-0.78(-4.27%)
Oct 08, 2014	18.15	18.21	18.15	18.21	1	+0.21(+1.18%)
Oct 07, 2014	18.11	18.11	17.98	18.00	13,653	-0.23(-1.24%)
Oct 06, 2014	18.15	18.24	18.15	18.22	12,812	+0.08(+0.45%)
Oct 03, 2014	18.09	18.14	18.09	18.14	1,758	+0.03(+0.15%)
Oct 02, 2014	18.00	18.11	17.96	18.11	5,646	-0.06(-0.34%)
Oct 01, 2014	18.17	18.17	18.17	18.17	2,705	-0.27(-1.44%)
Sep 30, 2014	18.43	18.44	18.43	18.44	447	-0.08(-0.44%)
Sep 29, 2014	18.52	18.52	18.52	18.52	2,357	-0.17(-0.91%)
Sep 26, 2014	18.66	18.69	18.66	18.69	14,751	+0.00(+0.02%)
Sep 25, 2014	18.80	18.80	18.69	18.69	21,569	-0.28(-1.49%)
Sep 24, 2014	19.11	19.11	18.86	18.97	1,248	+0.10(+0.54%)
Sep 23, 2014	18.86	18.87	18.86	18.87	10,849	-0.14(-0.72%)
Sep 22, 2014	18.96	19.01	18.96	19.01	44,412	-0.28(-1.45%)
Sep 18, 2014	19.31	19.29	19.29	19.29	3,664	+0.10(+0.53%)
Sep 17, 2014	19.28	19.28	19.18	19.18	9,385	-0.17(-0.88%)
Sep 16, 2014	19.35	19.35	19.35	19.35	6,002	+0.12(+0.60%)
Sep 15, 2014	19.27	19.27	19.22	19.24	57,050	-0.10(-0.49%)
Sep 12, 2014	19.35	19.39	19.33	19.33	53,484	-0.08(-0.42%)
Sep 11, 2014	19.41	19.44	19.41	19.42	198,591	-0.12(-0.59%)
Sep 10, 2014	19.48	19.53	19.48	19.53	150,853	+0.03(+0.17%)
Sep 09, 2014	19.53	19.53	19.50	19.50	538,132	-0.38(-1.89%)
Sep 08, 2014	19.87	19.87	19.87	19.87	0	+0.00(+0.00%)
Sep 05, 2014	19.77	19.87	19.77	19.87	90,213	+0.00(+0.00%)
Sep 04, 2014	19.90	19.91	19.87	19.87	27,807	-0.01(-0.03%)
Sep 03, 2014	19.91	19.91	19.88	19.88	1,758	+0.19(+0.95%)
Sep 02, 2014	19.71	19.73	19.68	19.69	50,107	-0.05(-0.28%)
Aug 29, 2014	19.73	19.75	19.75	19.75	5,863	-0.06(-0.33%)
Aug 28, 2014	19.71	19.81	19.70	19.81	40,478	-0.09(-0.45%)
Aug 27, 2014	19.90	19.91	19.88	19.90	20,311	+0.05(+0.24%)
Aug 26, 2014	19.84	19.86	19.84	19.85	2,279	+0.04(+0.21%)
Aug 25, 2014	19.81	19.81	19.81	19.81	1,187	+0.12(+0.59%)
Aug 22, 2014	19.70	19.71	19.67	19.70	23,255	-0.08(-0.38%)
Aug 21, 2014	19.77	19.77	19.77	19.77	1,632	+0.10(+0.53%)
Aug 20, 2014	19.70	19.71	19.67	19.67	23,386	-0.06(-0.32%)
Aug 19, 2014	19.67	19.73	19.67	19.73	213,443	+0.10(+0.49%)
Aug 18, 2014	19.64	19.68	19.62	19.63	19,467	-0.01(-0.07%)
Aug 15, 2014	19.65	19.55	19.55	19.65	293	+0.10(+0.52%)
Aug 14, 2014	19.55	19.55	19.55	19.55	1,030	+0.07(+0.35%)
Aug 13, 2014	19.89	19.89	19.46	19.48	133,495	+0.08(+0.42%)
Aug 12, 2014	19.36	19.42	19.36	19.40	186,397	-0.03(-0.14%)
Aug 11, 2014	19.44	19.44	19.42	19.42	15,354	+0.09(+0.44%)
Aug 08, 2014	19.17	19.18	19.17	19.34	9,350	+0.14(+0.71%)
Aug 07, 2014	19.25	19.25	19.20	19.20	101,413	-0.27(-1.37%)
Aug 05, 2014	19.58	19.47	19.47	19.47	153,763	-0.32(-1.60%)
Jul 31, 2014	19.78	19.78	19.78	19.78	4,690	-0.13(-0.65%)
Jul 30, 2014	19.91	19.91	19.91	19.91	549	-0.13(-0.66%)
Jul 29, 2014	20.09	20.11	20.04	20.05	20,184	-0.03(-0.17%)
Jul 28, 2014	20.06	20.08	20.06	20.08	3,913	-0.09(-0.46%)
Jul 24, 2014	20.17	20.17	20.17	20.17	1,319	+0.07(+0.34%)
Jul 23, 2014	20.11	20.11	20.11	20.11	1,099	+0.03(+0.17%)
Jul 22, 2014	20.06	20.07	20.06	20.07	1,174	+0.20(+1.01%)
Jul 21, 2014	19.84	19.87	19.84	19.87	6,873	-0.11(-0.56%)
Jul 18, 2014	19.92	19.99	19.92	19.98	13,573	+0.11(+0.56%)
Jul 17, 2014	19.87	19.87	19.87	19.87	5,490	-0.21(-1.05%)
Jul 16, 2014	20.08	20.08	20.08	20.08	1,905	+0.04(+0.19%)
Jul 15, 2014	20.04	20.04	20.04	20.04	36	+0.00(+0.00%)
Jul 14, 2014	20.06	20.06	20.04	20.04	2,459	+0.16(+0.79%)
Jul 11, 2014	19.87	19.89	19.87	19.89	4,576	+0.04(+0.21%)
Jul 10, 2014	19.75	19.85	19.75	19.85	6,138	-0.16(-0.82%)
Jul 09, 2014	20.00	20.01	19.99	20.01	5,139	+0.03(+0.17%)
Jul 08, 2014	19.98	19.98	19.98	19.98	2,330	-0.15(-0.75%)
Jul 07, 2014	20.16	20.16	20.13	20.13	2,443	-0.17(-0.84%)
Jul 03, 2014	20.38	20.30	20.30	20.30	1,465	+0.10(+0.51%)
Jul 02, 2014	20.34	20.34	20.16	20.19	6,426	+0.08(+0.37%)

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.