Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	14.69	14.81	14.69	14.72	12,111	-0.02(-0.13%)
Aug 28, 2015	14.72	14.87	14.72	14.74	5,506	-0.09(-0.60%)
Aug 27, 2015	14.88	14.88	14.83	14.83	2,905	+0.01(+0.04%)
Aug 26, 2015	14.77	14.82	14.74	14.82	4,373	+0.06(+0.40%)
Aug 25, 2015	14.97	14.97	14.71	14.76	941	+0.15(+1.00%)
Aug 24, 2015	14.55	14.72	14.49	14.62	20,273	-0.14(-0.96%)
Aug 21, 2015	14.79	14.79	14.73	14.76	1,762	-0.09(-0.62%)
Aug 20, 2015	14.86	14.86	14.85	14.85	637	-0.03(-0.20%)
Aug 19, 2015	14.89	14.92	14.88	14.88	1,994	-0.07(-0.48%)
Aug 17, 2015	14.93	14.95	14.95	14.95	21	-0.01(-0.04%)
Aug 14, 2015	14.96	14.96	14.96	14.96	338	-0.01(-0.08%)
Aug 13, 2015	14.91	14.97	14.80	14.97	7,202	+0.11(+0.77%)
Aug 12, 2015	14.89	14.90	14.77	14.86	5,760	-0.03(-0.19%)
Aug 11, 2015	14.93	14.93	14.87	14.88	5,364	-0.14(-0.92%)
Aug 10, 2015	15.02	15.02	14.96	15.02	11,063	-0.01(-0.04%)
Aug 07, 2015	15.02	15.03	14.92	15.03	4,304	+0.06(+0.43%)
Aug 06, 2015	15.01	15.01	14.96	14.96	1,697	-0.06(-0.42%)
Aug 05, 2015	15.11	15.11	15.02	15.03	24,905	-0.08(-0.51%)
Aug 04, 2015	15.10	15.23	15.10	15.10	8,147	+0.06(+0.42%)
Aug 03, 2015	15.08	15.08	15.02	15.04	4,144	-0.08(-0.51%)
Jul 31, 2015	15.11	15.12	15.06	15.12	6,254	-0.04(-0.25%)
Jul 30, 2015	14.93	15.16	14.93	15.16	10,453	+0.11(+0.76%)
Jul 29, 2015	15.19	15.19	15.04	15.04	442,682	+0.02(+0.13%)
Jul 28, 2015	14.95	15.03	14.95	15.02	6,934	+0.12(+0.79%)
Jul 27, 2015	14.97	15.02	14.87	14.90	17,725	-0.04(-0.29%)
Jul 24, 2015	15.09	15.09	14.95	14.95	4,339	-0.21(-1.38%)
Jul 23, 2015	15.04	15.16	15.04	15.16	2,149	+0.05(+0.34%)
Jul 22, 2015	15.13	15.13	14.97	15.11	8,341	-0.09(-0.61%)
Jul 21, 2015	15.19	15.22	15.08	15.20	24,261	+0.04(+0.23%)
Jul 20, 2015	15.21	15.21	15.16	15.16	1,166	-0.03(-0.21%)
Jul 17, 2015	15.23	15.23	15.20	15.20	660	+0.02(+0.13%)
Jul 16, 2015	15.29	15.29	15.18	15.18	8,733	-0.02(-0.13%)
Jul 15, 2015	15.24	15.25	15.20	15.20	3,747	-0.01(-0.06%)
Jul 14, 2015	15.19	15.25	15.19	15.21	4,032	+0.11(+0.72%)
Jul 13, 2015	15.06	15.28	15.06	15.10	3,596	-0.14(-0.91%)
Jul 10, 2015	15.32	15.32	15.24	15.24	953	+0.07(+0.44%)
Jul 09, 2015	15.21	15.26	15.08	15.17	13,052	+0.08(+0.52%)
Jul 08, 2015	15.09	15.17	15.09	15.09	1,240	+0.00(+0.02%)
Jul 06, 2015	15.12	15.09	15.09	15.09	3	-0.15(-0.98%)
Jul 02, 2015	15.23	15.24	15.24	15.24	157	+0.15(+0.99%)
Jul 01, 2015	15.22	15.23	15.09	15.09	14,511	-0.03(-0.17%)
Jun 30, 2015	15.11	15.27	15.11	15.11	1,369	+0.08(+0.55%)
Jun 29, 2015	15.13	15.20	15.03	15.03	25,165	-0.24(-1.54%)
Jun 26, 2015	15.32	15.37	15.25	15.27	10,990	-0.04(-0.23%)
Jun 25, 2015	15.32	15.38	15.28	15.30	3,611	+0.05(+0.35%)
Jun 24, 2015	15.25	15.39	15.25	15.25	19,017	-0.04(-0.29%)
Jun 23, 2015	15.30	15.32	15.29	15.29	3,935	+0.00(+0.00%)
Jun 22, 2015	15.42	15.42	15.29	15.29	2,203	-0.14(-0.91%)
Jun 19, 2015	15.37	15.44	15.34	15.43	30,483	+0.03(+0.21%)
Jun 18, 2015	15.34	15.48	15.33	15.40	37,437	+0.08(+0.50%)
Jun 17, 2015	15.39	15.44	15.32	15.32	14,489	-0.18(-1.19%)
Jun 16, 2015	15.50	15.58	15.33	15.51	12,270	+0.15(+0.95%)
Jun 15, 2015	15.39	15.48	15.36	15.36	36,102	-0.12(-0.78%)
Jun 12, 2015	15.39	15.50	15.37	15.48	17,124	+0.11(+0.74%)
Jun 11, 2015	15.35	15.37	15.32	15.37	4,630	+0.00(+0.00%)
Jun 10, 2015	15.36	15.37	15.36	15.37	1,100	+0.03(+0.22%)
Jun 09, 2015	15.32	15.35	15.27	15.33	4,721	-0.05(-0.30%)
Jun 08, 2015	15.37	15.38	15.37	15.38	555	+0.07(+0.46%)
Jun 05, 2015	15.39	15.39	15.29	15.31	3,382	-0.08(-0.54%)
Jun 04, 2015	15.39	15.39	15.39	15.39	792	+0.04(+0.25%)
Jun 03, 2015	15.36	15.36	15.30	15.36	1,975	-0.02(-0.13%)
Jun 02, 2015	15.41	15.41	15.36	15.38	1,275	-0.01(-0.03%)
Jun 01, 2015	15.41	15.41	15.36	15.38	1,876	-0.00(-0.01%)
May 29, 2015	15.39	15.39	15.37	15.38	690	-0.02(-0.14%)
May 28, 2015	15.42	15.42	15.39	15.40	2,000	-0.02(-0.13%)
May 27, 2015	15.38	15.43	15.37	15.42	5,097	+0.16(+1.05%)
May 26, 2015	15.42	15.42	15.26	15.26	971	-0.08(-0.53%)
May 22, 2015	15.30	15.34	15.34	15.34	8,807	-0.04(-0.29%)
May 21, 2015	15.30	15.39	15.23	15.39	14,763	+0.01(+0.05%)
May 20, 2015	15.25	15.39	15.25	15.38	2,698	-0.00(-0.01%)
May 19, 2015	15.39	15.39	15.35	15.38	5,221	+0.00(+0.00%)
May 18, 2015	15.35	15.38	15.31	15.38	2,870	+0.08(+0.54%)
May 15, 2015	15.29	15.37	15.29	15.30	5,525	+0.02(+0.13%)
May 14, 2015	15.33	15.38	15.28	15.28	6,456	-0.07(-0.46%)
May 13, 2015	15.34	15.38	15.32	15.35	4,417	+0.03(+0.17%)
May 12, 2015	15.36	15.39	15.31	15.32	13,873	-0.01(-0.08%)
May 11, 2015	15.34	15.34	15.34	15.34	1,107	-0.00(-0.02%)
May 08, 2015	15.41	15.41	15.31	15.34	1,940	+0.02(+0.10%)
May 07, 2015	15.37	15.44	15.16	15.32	4,128	+0.12(+0.79%)
May 06, 2015	15.34	15.40	15.20	15.20	1,730	-0.20(-1.32%)
May 05, 2015	15.36	15.46	15.36	15.41	17,157	+0.00(+0.00%)
May 04, 2015	15.27	15.41	15.15	15.41	1,843	+0.08(+0.54%)
May 01, 2015	15.31	15.32	15.30	15.32	6,473	+0.18(+1.22%)
Apr 30, 2015	15.40	15.40	15.14	15.14	6,355	-0.17(-1.10%)
Apr 29, 2015	15.31	15.31	15.31	15.31	786	-0.09(-0.55%)
Apr 27, 2015	15.26	15.39	15.39	15.39	6	+0.10(+0.66%)
Apr 23, 2015	15.36	15.29	15.29	15.29	56	+0.13(+0.88%)
Apr 22, 2015	15.35	15.36	15.16	15.16	2,379	+0.02(+0.13%)
Apr 21, 2015	15.14	15.14	15.14	15.14	1,171	+0.00(+0.00%)
Apr 20, 2015	15.11	15.14	15.11	15.14	684	+0.03(+0.21%)
Apr 17, 2015	15.11	15.11	15.11	15.11	471	-0.04(-0.27%)
Apr 16, 2015	15.16	15.25	15.15	15.15	2,673	-0.08(-0.53%)
Apr 14, 2015	15.26	15.23	15.23	15.23	6	-0.03(-0.21%)
Apr 13, 2015	15.26	15.26	15.26	15.26	474	-0.03(-0.17%)
Apr 10, 2015	15.29	15.29	15.29	15.29	319	+0.00(+0.00%)
Apr 09, 2015	15.26	15.41	15.26	15.29	2,344	+0.02(+0.13%)
Apr 08, 2015	15.38	15.38	15.27	15.27	781	-0.11(-0.74%)
Apr 07, 2015	15.39	15.39	15.15	15.38	1,909	+0.24(+1.59%)
Apr 06, 2015	15.10	15.14	15.10	15.14	979	-0.04(-0.29%)
Apr 02, 2015	15.19	15.18	15.18	15.18	28,152	+0.04(+0.29%)
Apr 01, 2015	15.13	15.15	15.12	15.14	15,098	-0.08(-0.53%)
Mar 31, 2015	15.22	15.22	15.22	15.22	169	+0.03(+0.19%)
Mar 30, 2015	15.19	15.23	15.17	15.19	1,931	-0.04(-0.25%)
Mar 26, 2015	15.22	15.23	15.23	15.23	56	+0.03(+0.17%)
Mar 25, 2015	14.89	15.20	14.89	15.20	11,238	+0.09(+0.63%)
Mar 24, 2015	14.95	15.25	14.95	15.11	30,462	+0.06(+0.42%)
Mar 23, 2015	15.02	15.29	14.91	15.04	32,406	-0.01(-0.04%)
Mar 20, 2015	15.16	15.18	14.98	15.05	28,954	-0.13(-0.84%)
Mar 19, 2015	15.23	15.24	15.11	15.18	34,562	+0.03(+0.21%)
Mar 18, 2015	15.27	15.29	14.94	15.15	26,714	-0.23(-1.48%)
Mar 16, 2015	15.33	15.37	15.37	15.37	6	-0.02(-0.13%)
Mar 12, 2015	15.46	15.39	15.39	15.39	3	+0.00(+0.00%)
Mar 11, 2015	15.39	15.40	15.39	15.39	2,044	+0.00(+0.00%)
Mar 10, 2015	15.42	15.46	15.39	15.39	1,291	-0.01(-0.08%)
Mar 09, 2015	15.41	15.41	15.39	15.41	6,920	-0.03(-0.21%)
Mar 06, 2015	15.41	15.44	15.32	15.44	7,549	-0.09(-0.57%)
Mar 05, 2015	15.37	15.53	15.37	15.53	1,627	+0.16(+1.03%)
Mar 04, 2015	15.37	15.37	15.37	15.37	325	+0.01(+0.05%)
Mar 03, 2015	15.40	15.40	15.36	15.36	798	-0.04(-0.25%)
Mar 02, 2015	15.39	15.41	15.36	15.40	178,358	+0.02(+0.12%)
Feb 27, 2015	15.30	15.40	15.29	15.38	3,272	-0.03(-0.16%)
Feb 26, 2015	15.36	15.41	15.36	15.41	5,454	+0.05(+0.33%)
Feb 25, 2015	14.81	15.36	15.31	15.36	3,578	+0.04(+0.29%)
Feb 24, 2015	15.31	15.31	15.31	15.31	226	+0.03(+0.21%)
Feb 23, 2015	15.33	15.33	15.07	15.28	14,886	-0.13(-0.87%)
Feb 20, 2015	15.33	15.41	15.04	15.41	5,035	+0.09(+0.58%)
Feb 18, 2015	15.43	15.32	15.32	15.32	1	-0.04(-0.29%)
Feb 17, 2015	15.28	15.39	15.22	15.37	3,810	+0.01(+0.04%)
Feb 11, 2015	15.29	15.36	15.36	15.36	943	+0.04(+0.25%)
Feb 10, 2015	15.89	15.89	14.94	15.32	10,326	-0.01(-0.04%)
Feb 09, 2015	15.27	15.33	14.99	15.33	27,092	+0.08(+0.50%)
Feb 06, 2015	14.97	15.25	14.97	15.25	10,340	-0.01(-0.04%)
Feb 05, 2015	14.78	15.26	14.78	15.26	9,593	+0.06(+0.42%)
Feb 04, 2015	15.18	15.20	14.81	15.20	6,169	+0.00(+0.00%)
Feb 03, 2015	15.14	15.20	15.08	15.20	2,819	+0.05(+0.34%)
Feb 02, 2015	14.63	15.15	14.63	15.15	4,202	+0.03(+0.21%)
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%)

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.