Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015		16.74	16.74	16.74	65	-0.08(-0.46%)
Apr 27, 2015		16.81	16.81	16.81	0	-0.34(-1.97%)
Apr 20, 2015		17.15	17.15	17.15	0	+0.45(+2.69%)
Apr 17, 2015	17.03	17.03	16.70	16.70	6,000	-0.63(-3.64%)
Apr 16, 2015	17.22	17.35	17.22	17.33	1,900	+0.30(+1.77%)
Apr 15, 2015	17.03	17.03	17.03	17.03	159	+0.48(+2.89%)
Apr 14, 2015	16.57	16.58	16.55	16.55	2,975	+0.06(+0.36%)
Apr 08, 2015		16.49	16.49	16.49	0	-0.05(-0.31%)
Apr 06, 2015		16.54	16.54	16.54	0	+0.05(+0.31%)
Apr 02, 2015		16.49	16.49	16.49	0	+0.01(+0.09%)
Apr 01, 2015	16.48	16.48	16.48	16.48	100	-0.03(-0.19%)
Mar 31, 2015	16.23	16.51	16.23	16.51	800	+0.18(+1.11%)
Mar 30, 2015	16.37	16.37	16.32	16.32	1,400	-0.10(-0.60%)
Mar 27, 2015	16.61	16.62	16.42	16.42	2,927	-0.43(-2.57%)
Mar 24, 2015		16.86	16.86	16.86	0	+0.41(+2.50%)
Mar 23, 2015	16.30	16.45	16.25	16.45	4,600	+0.21(+1.27%)
Mar 20, 2015	16.22	16.24	16.16	16.24	2,000	+0.28(+1.78%)
Mar 18, 2015		15.96	15.96	15.96	0	+0.44(+2.80%)
Mar 16, 2015		15.52	15.52	15.52	94	+0.17(+1.11%)
Mar 11, 2015		15.35	15.35	15.35	0	+0.00(+0.00%)
Mar 10, 2015	15.33	15.37	15.35	15.35	2,866	-0.11(-0.73%)
Mar 09, 2015	15.46	15.46	15.46	15.46	5,151	-0.02(-0.10%)
Mar 06, 2015	15.48	15.48	15.48	15.48	166	-0.19(-1.22%)
Mar 05, 2015	15.67	15.67	15.67	15.67	697	+0.17(+1.10%)
Mar 02, 2015		15.50	15.50	15.50	0	+0.03(+0.19%)
Feb 27, 2015	15.50	15.50	15.47	15.47	1,428	-0.15(-0.96%)
Feb 26, 2015	15.62	15.62	15.62	15.62	100	+0.02(+0.15%)
Feb 24, 2015		15.60	15.60	15.60	0	+0.19(+1.24%)
Feb 23, 2015	15.61	15.61	15.41	15.41	4,050	-0.61(-3.83%)
Feb 17, 2015		16.02	16.02	16.02	0	+0.59(+3.80%)
Feb 10, 2015		15.43	15.43	15.43	0	+0.21(+1.41%)
Feb 03, 2015		15.22	15.22	15.22	0	+0.05(+0.33%)
Feb 02, 2015	15.17	15.17	15.17	15.17	500	+0.17(+1.13%)
Jan 30, 2015	14.99	15.00	14.99	15.00	1,000	+0.08(+0.54%)
Jan 29, 2015	15.20	15.20	14.92	14.92	1,040	-0.46(-3.00%)
Jan 28, 2015	15.40	15.40	15.38	15.38	2,500	-0.19(-1.21%)
Jan 27, 2015	15.57	15.57	15.57	15.57	500	+0.17(+1.10%)
Jan 26, 2015	15.38	15.45	15.38	15.40	13,650	-0.01(-0.09%)
Jan 23, 2015	15.48	15.48	15.41	15.41	1,750	-0.07(-0.43%)
Jan 22, 2015	15.44	15.53	15.40	15.48	3,800	-0.03(-0.19%)
Jan 20, 2015		15.51	15.51	15.51	0	+0.02(+0.10%)
Jan 14, 2015		15.49	15.49	15.49	0	-0.36(-2.24%)
Jan 12, 2015		15.85	15.85	15.85	0	+0.48(+3.12%)
Jan 06, 2015		15.37	15.37	15.37	0	-0.81(-4.98%)
Jan 05, 2015	16.22	16.22	16.18	16.18	400	-1.43(-8.14%)
Dec 31, 2014		17.61	17.61	17.61	0	+0.21(+1.20%)
Dec 30, 2014	17.40	17.40	17.40	17.40	179	-0.01(-0.07%)
Dec 29, 2014	17.41	17.41	17.41	17.41	1,800	+0.25(+1.48%)
Dec 26, 2014	17.16	17.16	17.16	17.16	400	-0.26(-1.49%)
Dec 24, 2014		17.42	17.42	17.42	0	+0.42(+2.46%)
Dec 23, 2014	17.00	17.00	17.00	17.00	900	+0.20(+1.19%)
Dec 22, 2014	16.96	16.96	16.80	16.80	705	+0.06(+0.37%)
Dec 17, 2014		16.74	16.74	16.74	5	+0.09(+0.52%)
Dec 16, 2014		16.84	16.65	16.65	5,407	+0.05(+0.31%)
Dec 15, 2014	16.60	16.60	16.60	16.60	150	+0.16(+0.99%)
Dec 12, 2014	16.66	16.66	16.44	16.44	300	-0.38(-2.26%)
Dec 08, 2014		16.82	16.82	16.82	0	-0.87(-4.92%)
Dec 03, 2014		17.69	17.69	17.69	0	+0.34(+1.96%)
Dec 02, 2014	17.35	17.35	17.35	17.35	575	+0.10(+0.58%)
Dec 01, 2014	17.25	17.25	17.25	17.25	320	-0.26(-1.47%)
Nov 28, 2014	17.53	17.53	17.50	17.51	1,100	-0.59(-3.27%)
Nov 25, 2014		18.10	18.10	18.10	0	+0.15(+0.84%)
Nov 24, 2014	18.00	18.00	17.95	17.95	1,300	+0.12(+0.67%)
Nov 21, 2014	17.83	17.83	17.83	17.83	2,300	+0.05(+0.28%)
Nov 20, 2014	17.78	17.78	17.78	17.78	200	+0.14(+0.77%)
Nov 19, 2014	17.64	17.64	17.64	17.64	263	-0.17(-0.93%)
Nov 18, 2014	17.81	17.81	17.81	17.81	200	-0.00(-0.01%)
Nov 17, 2014	17.80	17.81	17.80	17.81	500	+0.10(+0.57%)
Nov 13, 2014		17.71	17.71	17.71	0	+0.05(+0.28%)
Nov 10, 2014		17.66	17.66	17.66	10	+0.13(+0.72%)
Nov 07, 2014	17.52	17.59	17.52	17.53	3,400	+0.16(+0.94%)
Nov 06, 2014	17.37	17.37	17.37	17.37	100	-0.07(-0.40%)
Nov 05, 2014	17.72	17.72	17.44	17.44	1,750	-0.32(-1.80%)
Nov 03, 2014		17.76	17.76	17.76	0	-0.14(-0.77%)
Oct 31, 2014	17.90	17.90	17.90	17.90	100	+0.57(+3.29%)
Oct 29, 2014		17.33	17.33	17.33	0	+0.30(+1.76%)
Oct 28, 2014	17.03	17.03	17.03	17.03	1,600	+0.09(+0.55%)
Oct 27, 2014	17.13	17.20	16.93	16.93	6,600	-0.28(-1.60%)
Oct 23, 2014		17.21	17.21	17.21	0	-0.13(-0.75%)
Oct 22, 2014	17.35	17.35	17.34	17.34	750	+0.14(+0.81%)
Oct 21, 2014	17.25	17.25	17.20	17.20	1,563	+0.20(+1.18%)
Oct 20, 2014	17.00	17.00	17.00	17.00	800	+0.33(+1.98%)
Oct 17, 2014	16.67	16.67	16.67	16.67	100	+0.45(+2.77%)
Oct 16, 2014	15.86	15.86	15.75	16.22	1,700	-0.06(-0.37%)
Oct 15, 2014	16.28	16.28	16.25	16.28	400	+0.01(+0.06%)
Oct 14, 2014	16.34	16.34	16.27	16.27	300	-1.13(-6.49%)
Oct 08, 2014		17.40	17.40	17.40	0	+0.00(+0.00%)
Oct 02, 2014		17.40	17.40	17.40	0	-0.39(-2.19%)
Sep 30, 2014		17.79	17.79	17.79	0	-0.12(-0.68%)
Sep 25, 2014		17.91	17.91	17.91	0	-0.69(-3.72%)
Sep 24, 2014	18.35	18.60	18.35	18.60	2,300	-0.26(-1.37%)
Sep 19, 2014		18.86	18.86	18.86	0	+0.20(+1.07%)
Sep 15, 2014		18.66	18.66	18.66	0	-0.12(-0.64%)
Sep 09, 2014		18.78	18.78	18.78	0	-0.07(-0.39%)
Sep 08, 2014	19.05	19.05	18.85	18.85	1,648	-0.24(-1.26%)
Sep 05, 2014	19.08	19.09	19.08	19.09	341	+0.02(+0.11%)
Sep 04, 2014	19.18	18.90	19.07	19.07	1,800	+0.17(+0.92%)
Sep 02, 2014		18.90	18.90	18.90	0	-0.14(-0.74%)
Aug 29, 2014		19.04	19.04	19.04	0	+0.04(+0.21%)
Aug 28, 2014	19.02	19.05	19.00	19.00	2,100	+0.12(+0.64%)
Aug 26, 2014		18.88	18.88	18.88	0	+0.33(+1.78%)
Aug 25, 2014	18.55	18.55	18.55	18.55	300	+0.07(+0.37%)
Aug 22, 2014	18.48	18.48	18.48	18.48	640	-0.22(-1.17%)
Aug 21, 2014	18.70	18.70	18.70	18.70	300	+0.07(+0.38%)
Aug 20, 2014	18.58	18.58	18.58	18.63	5,055	+0.00(+0.00%)
Aug 19, 2014	18.49	18.63	18.49	18.63	500	+0.27(+1.46%)
Aug 18, 2014	18.36	18.36	18.36	18.36	500	+0.09(+0.50%)
Aug 14, 2014		18.27	18.27	18.27	0	+0.04(+0.22%)
Aug 13, 2014	18.23	18.23	18.23	18.23	400	+0.18(+1.00%)
Aug 11, 2014		18.05	18.05	18.05	0	+0.18(+1.01%)
Aug 05, 2014		17.87	17.87	17.87	0	-0.21(-1.15%)
Jul 31, 2014		18.08	18.08	18.08	56	-0.27(-1.48%)
Jul 28, 2014		18.35	18.35	18.35	0	+0.18(+0.99%)
Jul 25, 2014	18.17	18.17	18.17	18.17	385	-0.05(-0.27%)
Jul 23, 2014	18.15	18.22	18.15	18.22	500	+0.13(+0.72%)
Jul 17, 2014		18.09	18.09	18.09	0	+0.05(+0.26%)
Jul 16, 2014	18.04	18.04	18.04	18.04	431	-0.09(-0.48%)
Jul 14, 2014		18.13	18.13	18.13	0	+0.01(+0.07%)
Jul 11, 2014	18.14	18.14	18.11	18.12	2,000	-0.00(-0.01%)
Jul 10, 2014	18.12	18.12	18.12	18.12	500	-0.04(-0.22%)
Jul 09, 2014	18.17	18.17	18.16	18.16	400	+0.09(+0.50%)
Jun 25, 2014		18.07	18.07	18.07	0	-0.12(-0.65%)
Jun 24, 2014	18.37	18.37	18.16	18.19	1,340	-0.16(-0.90%)
Jun 23, 2014	18.49	18.49	18.35	18.35	700	+0.15(+0.84%)
Jun 19, 2014		18.20	18.20	18.20	0	+0.21(+1.17%)
Jun 18, 2014	17.99	17.99	17.99	17.99	100	+0.00(+0.00%)
Jun 17, 2014	17.99	17.99	17.99	17.99	377	-0.19(-1.05%)
Jun 16, 2014	18.14	18.18	18.14	18.18	556	+0.24(+1.33%)
Jun 12, 2014		17.94	17.94	17.94	0	+0.93(+5.47%)
Jun 04, 2014		17.01	17.01	17.01	0	-0.02(-0.12%)
Jun 03, 2014	17.03	17.03	17.03	17.03	340	+0.13(+0.79%)
May 28, 2014	16.90	16.90	16.90	16.90	0	-0.17(-1.02%)
May 27, 2014	17.01	17.15	17.01	17.07	8,635	+0.27(+1.61%)
May 23, 2014		16.80	16.80	16.80	0	+0.21(+1.27%)
May 21, 2014	16.59	16.59	16.59	16.59	0	-0.15(-0.90%)
May 16, 2014	16.74	16.74	16.74	16.74	0	-0.22(-1.30%)
May 15, 2014	17.01	17.01	16.96	16.96	4,600	-0.06(-0.35%)
May 13, 2014		17.02	17.02	17.02	0	-0.03(-0.17%)
May 09, 2014		17.05	17.05	17.05	0	+0.00(+0.00%)
May 08, 2014	17.14	17.14	17.05	17.05	1,100	+0.09(+0.53%)
May 06, 2014	16.96	16.96	16.96	16.96	0	+0.01(+0.06%)
May 05, 2014	16.95	16.95	16.95	16.95	1,500	+0.20(+1.22%)

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.