Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	15.43	15.63	14.97	15.45	183,063	-0.05(-0.31%)
Feb 26, 2015	15.34	15.53	15.23	15.50	191,597	+0.16(+1.03%)
Feb 25, 2015	15.39	15.52	15.30	15.34	170,523	-0.12(-0.78%)
Feb 24, 2015	15.03	15.51	15.03	15.46	170,607	+0.46(+3.04%)
Feb 23, 2015	15.11	15.19	14.90	15.00	146,435	-0.20(-1.33%)
Feb 20, 2015	14.98	15.31	14.75	15.20	138,655	+0.14(+0.92%)
Feb 19, 2015	14.83	15.18	14.78	15.06	111,271	+0.28(+1.88%)
Feb 18, 2015	14.62	14.88	14.55	14.79	166,370	+0.15(+1.05%)
Feb 17, 2015	14.77	14.94	14.62	14.63	175,139	-0.15(-1.01%)
Feb 13, 2015	14.52	14.78	14.78	14.78	147,270	+0.25(+1.72%)
Feb 12, 2015	14.56	14.81	14.42	14.53	116,798	+0.00(+0.00%)
Feb 11, 2015	14.76	14.81	14.37	14.53	164,449	-0.13(-0.88%)
Feb 10, 2015	14.41	14.69	14.41	14.66	129,083	+0.29(+2.00%)
Feb 09, 2015	14.26	14.70	14.25	14.37	463,840	+0.10(+0.67%)
Feb 06, 2015	14.89	15.24	13.83	14.28	949,761	-1.08(-7.03%)
Feb 05, 2015	14.91	15.62	14.90	15.36	273,253	+0.45(+3.03%)
Feb 04, 2015	14.71	14.96	14.61	14.91	239,122	+0.08(+0.52%)
Feb 03, 2015	14.56	15.00	14.48	14.83	505,261	+0.24(+1.68%)
Feb 02, 2015	14.60	14.92	14.23	14.58	374,815	-0.30(-2.00%)
Jan 30, 2015	15.47	15.76	14.80	14.88	213,871	-0.77(-4.94%)
Jan 29, 2015	15.74	15.90	15.26	15.65	158,998	-0.14(-0.91%)
Jan 28, 2015	15.95	16.40	15.53	15.80	249,852	-0.13(-0.84%)
Jan 27, 2015	15.81	16.41	15.62	15.93	234,710	-0.01(-0.09%)
Jan 26, 2015	15.84	16.02	15.43	15.95	129,329	+0.04(+0.27%)
Jan 23, 2015	15.39	15.92	15.38	15.90	312,299	+0.53(+3.47%)
Jan 22, 2015	14.96	15.49	14.55	15.37	190,750	+0.49(+3.29%)
Jan 21, 2015	15.12	15.16	14.86	14.88	142,284	-0.26(-1.74%)
Jan 20, 2015	15.09	15.29	14.70	15.15	256,957	+0.02(+0.16%)
Jan 16, 2015	15.23	15.48	14.84	15.12	180,686	-0.22(-1.44%)
Jan 15, 2015	15.64	15.64	15.14	15.34	277,810	-0.31(-1.99%)
Jan 14, 2015	15.71	15.75	15.34	15.65	249,489	-0.26(-1.63%)
Jan 13, 2015	16.15	16.15	15.61	15.91	379,383	-0.24(-1.46%)
Jan 12, 2015	16.01	16.35	15.66	16.15	355,705	+0.07(+0.45%)
Jan 09, 2015	16.01	16.24	15.85	16.08	411,298	+0.13(+0.84%)
Jan 08, 2015	16.17	16.39	15.87	15.94	452,256	-0.17(-1.04%)
Jan 07, 2015	16.11	16.22	15.68	16.11	163,199	+0.04(+0.27%)
Jan 06, 2015	16.49	16.54	15.60	16.07	292,700	-0.40(-2.45%)
Jan 05, 2015	16.86	16.93	16.36	16.47	229,207	-0.47(-2.75%)
Jan 02, 2015	16.80	16.94	16.44	16.94	126,552	+0.17(+1.00%)
Dec 31, 2014	16.54	16.77	16.77	16.77	141,854	+0.24(+1.48%)
Dec 30, 2014	16.39	16.60	16.24	16.52	85,327	+0.14(+0.88%)
Dec 29, 2014	16.87	16.87	16.23	16.38	194,151	-0.44(-2.63%)
Dec 26, 2014	17.01	17.10	16.82	16.82	84,960	-0.11(-0.62%)
Dec 24, 2014	16.89	16.93	16.93	16.93	232,467	+0.04(+0.26%)
Dec 23, 2014	16.67	17.03	16.47	16.88	116,818	+0.33(+1.97%)
Dec 22, 2014	16.47	16.77	16.35	16.56	134,603	+0.06(+0.38%)
Dec 19, 2014	16.51	16.56	16.36	16.50	486,516	+0.00(+0.03%)
Dec 18, 2014	16.18	16.51	15.97	16.49	256,170	+0.45(+2.78%)
Dec 17, 2014	15.81	16.09	15.80	16.04	252,545	+0.31(+1.98%)
Dec 16, 2014	15.78	15.90	15.63	15.73	164,039	-0.05(-0.30%)
Dec 15, 2014	15.98	16.08	15.66	15.78	267,108	-0.07(-0.45%)
Dec 12, 2014	16.17	16.30	15.82	15.85	219,698	-0.45(-2.74%)
Dec 11, 2014	16.57	16.80	16.28	16.30	244,048	-0.12(-0.73%)
Dec 10, 2014	16.49	16.65	16.38	16.42	499,235	-0.18(-1.10%)
Dec 09, 2014	16.59	16.63	16.38	16.60	508,244	-0.12(-0.69%)
Dec 08, 2014	16.35	16.87	16.27	16.72	531,908	+0.37(+2.29%)
Dec 05, 2014	16.10	16.44	16.00	16.34	918,016	+0.25(+1.55%)
Dec 04, 2014	16.04	16.26	15.89	16.09	540,017	-0.01(-0.09%)
Dec 03, 2014	15.69	16.22	15.33	16.11	469,389	+0.50(+3.23%)
Dec 02, 2014	15.29	15.69	15.11	15.60	598,929	+0.35(+2.30%)
Dec 01, 2014	15.48	15.52	14.91	15.25	305,640	-0.22(-1.43%)
Nov 28, 2014	15.66	15.77	15.33	15.47	337,779	-0.12(-0.74%)
Nov 26, 2014	15.60	15.59	15.59	15.59	285,168	+0.05(+0.31%)
Nov 25, 2014	15.37	15.60	15.35	15.54	343,870	+0.12(+0.75%)
Nov 24, 2014	15.33	15.55	15.23	15.42	431,286	+0.14(+0.91%)
Nov 21, 2014	15.18	15.53	15.03	15.29	755,745	+0.28(+1.89%)
Nov 20, 2014	14.90	15.28	14.89	15.00	1,882,277	+0.00(+0.03%)
Nov 19, 2014	15.34	15.43	15.00	15.00	5,555,660	-0.30(-1.95%)
Nov 18, 2014	15.90	16.03	15.25	15.29	755,207	-1.13(-6.90%)
Nov 17, 2014	16.77	17.18	16.33	16.43	76,107	-0.38(-2.26%)
Nov 14, 2014	16.88	17.39	16.56	16.81	269,316	-0.04(-0.23%)
Nov 13, 2014	16.49	17.00	16.43	16.85	167,495	+0.36(+2.18%)
Nov 12, 2014	16.80	16.80	16.41	16.49	112,063	-0.29(-1.75%)
Nov 11, 2014	16.17	16.80	16.08	16.78	154,667	+0.73(+4.58%)
Nov 10, 2014	16.31	16.48	16.04	16.04	170,328	-0.45(-2.71%)
Nov 07, 2014	16.02	16.73	15.97	16.49	175,883	+0.48(+3.00%)
Nov 06, 2014	16.13	16.25	15.85	16.01	121,753	-0.38(-2.34%)
Nov 05, 2014	16.73	16.88	15.90	16.39	278,933	-0.22(-1.30%)
Nov 04, 2014	16.64	16.76	16.51	16.61	95,278	+0.00(+0.00%)
Nov 03, 2014	16.39	16.80	16.39	16.61	170,213	+0.21(+1.29%)
Oct 31, 2014	16.48	16.75	16.21	16.40	185,217	+0.32(+1.97%)
Oct 30, 2014	15.84	16.32	15.11	16.08	221,422	+1.04(+6.93%)
Oct 29, 2014	14.77	15.23	14.76	15.04	121,055	+0.26(+1.75%)
Oct 28, 2014	14.97	15.10	14.41	14.78	169,605	-0.14(-0.93%)
Oct 27, 2014	14.96	15.01	15.01	14.92	54,694	-0.09(-0.61%)
Oct 24, 2014	14.43	15.03	14.40	15.01	108,492	+0.55(+3.82%)
Oct 23, 2014	14.52	14.94	14.37	14.46	443,514	-0.01(-0.07%)
Oct 22, 2014	14.59	14.59	14.38	14.47	153,036	-0.08(-0.56%)
Oct 21, 2014	14.52	14.56	14.38	14.55	225,924	+0.06(+0.40%)
Oct 20, 2014	14.59	14.60	14.51	14.49	110,417	-0.25(-1.69%)
Oct 17, 2014	15.05	15.23	14.53	14.74	75,908	-0.09(-0.61%)
Oct 16, 2014	14.56	15.05	14.56	14.83	123,740	+0.05(+0.36%)
Oct 15, 2014	14.85	15.23	14.60	14.78	115,671	-0.35(-2.32%)
Oct 14, 2014	14.93	15.27	14.87	15.13	83,598	+0.31(+2.07%)
Oct 13, 2014	14.93	15.03	14.76	14.82	78,166	-0.08(-0.52%)
Oct 10, 2014	15.24	15.41	14.90	14.90	125,176	-0.41(-2.67%)
Oct 09, 2014	16.07	16.07	15.27	15.31	165,603	-0.85(-5.26%)
Oct 08, 2014	15.86	16.18	15.37	16.16	76,955	+0.20(+1.26%)
Oct 07, 2014	16.23	16.23	15.95	15.96	64,720	-0.30(-1.83%)
Oct 06, 2014	16.60	16.60	16.16	16.26	37,921	-0.24(-1.45%)
Oct 03, 2014	16.74	16.75	16.42	16.50	78,457	-0.05(-0.32%)
Oct 02, 2014	16.29	16.56	15.91	16.55	87,935	+0.24(+1.44%)
Oct 01, 2014	16.33	16.58	16.10	16.31	88,377	-0.08(-0.50%)
Sep 30, 2014	16.43	16.44	16.06	16.39	136,264	+0.18(+1.10%)
Sep 29, 2014	16.24	16.38	16.12	16.22	47,720	-0.22(-1.34%)
Sep 26, 2014	16.39	16.44	16.31	16.44	23,607	+0.06(+0.35%)
Sep 25, 2014	16.42	16.51	16.16	16.38	59,454	-0.09(-0.52%)
Sep 24, 2014	16.34	16.68	16.23	16.47	84,454	+0.05(+0.29%)
Sep 23, 2014	16.37	16.69	16.33	16.42	140,278	+0.03(+0.18%)
Sep 22, 2014	16.73	16.73	16.32	16.39	143,713	-0.44(-2.60%)
Sep 19, 2014	17.08	17.71	16.74	16.83	181,874	-0.25(-1.46%)
Sep 18, 2014	16.98	17.22	16.75	17.08	50,224	+0.23(+1.34%)
Sep 17, 2014	16.65	17.23	16.45	16.85	90,855	+0.25(+1.50%)
Sep 16, 2014	16.24	16.61	16.17	16.60	27,027	+0.31(+1.92%)
Sep 15, 2014	16.50	16.56	16.18	16.29	94,403	-0.43(-2.58%)
Sep 12, 2014	16.88	16.88	16.65	16.72	58,293	-0.16(-0.94%)
Sep 11, 2014	16.30	16.96	16.25	16.88	120,543	+0.47(+2.87%)
Sep 10, 2014	16.40	16.53	16.18	16.41	192,124	+0.01(+0.09%)
Sep 09, 2014	16.62	16.88	16.24	16.39	75,766	-0.30(-1.78%)
Sep 08, 2014	16.80	16.85	16.48	16.69	68,425	-0.17(-1.00%)
Sep 05, 2014	16.72	17.44	16.72	16.86	208,945	+0.07(+0.43%)
Sep 04, 2014	16.99	16.99	16.69	16.79	121,839	-0.09(-0.51%)
Sep 03, 2014	17.43	17.43	16.77	16.87	142,842	-0.36(-2.09%)
Sep 02, 2014	17.55	17.93	17.08	17.23	159,356	-0.19(-1.08%)
Aug 29, 2014	16.90	17.42	17.42	17.42	132,481	+0.54(+3.21%)
Aug 28, 2014	16.80	17.00	16.71	16.88	102,458	+0.05(+0.29%)
Aug 27, 2014	17.03	16.76	16.85	16.83	41,664	+0.07(+0.40%)
Aug 26, 2014	16.51	16.89	16.28	16.76	69,217	+0.33(+1.99%)
Aug 25, 2014	16.43	16.73	16.27	16.44	119,183	+0.08(+0.50%)
Aug 22, 2014	16.37	16.37	16.03	16.36	76,720	+0.01(+0.06%)
Aug 21, 2014	16.04	16.53	15.47	16.35	177,160	+0.27(+1.67%)
Aug 20, 2014	16.48	16.62	15.90	16.08	165,970	-0.42(-2.53%)
Aug 19, 2014	16.79	16.80	16.37	16.50	93,332	-0.24(-1.46%)
Aug 18, 2014	16.84	17.11	16.65	16.74	220,666	-0.04(-0.26%)
Aug 15, 2014	16.83	16.83	16.61	16.78	139,203	+0.05(+0.29%)
Aug 14, 2014	16.86	16.96	16.47	16.74	216,077	-0.10(-0.57%)
Aug 13, 2014	16.55	16.97	16.55	16.83	549,807	+0.39(+2.40%)
Aug 12, 2014	16.30	16.60	16.23	16.44	94,161	+0.08(+0.47%)
Aug 11, 2014	16.63	16.65	16.18	16.36	88,027	+0.03(+0.21%)
Aug 08, 2014	16.17	16.39	16.02	16.33	70,960	+0.09(+0.56%)
Aug 07, 2014	16.41	16.59	16.01	16.24	157,231	-0.07(-0.41%)
Aug 06, 2014	16.25	16.48	16.14	16.30	123,561	+0.02(+0.12%)
Aug 05, 2014	16.47	16.61	16.00	16.28	265,327	-0.12(-0.70%)
Aug 04, 2014	16.47	16.55	16.13	16.40	168,361	+0.05(+0.32%)
Aug 01, 2014	16.38	16.44	16.17	16.35	255,753	-0.00(-0.03%)
Jul 31, 2014	16.18	17.29	15.99	16.35	274,775	-0.01(-0.06%)
Jul 30, 2014	15.85	16.44	15.75	16.36	201,448	+0.63(+4.03%)
Jul 29, 2014	15.97	15.97	15.58	15.73	259,834	-0.16(-1.03%)
Jul 28, 2014	16.02	16.22	15.84	15.89	286,669	-0.34(-2.10%)
Jul 25, 2014	16.54	16.78	16.09	16.23	153,567	-0.37(-2.23%)
Jul 24, 2014	16.39	16.80	16.22	16.60	207,631	+0.33(+2.01%)
Jul 23, 2014	16.10	16.32	16.03	16.27	138,819	+0.14(+0.86%)
Jul 22, 2014	15.90	16.35	15.84	16.14	310,743	+0.36(+2.28%)
Jul 21, 2014	15.12	15.94	15.03	15.78	443,951	+0.67(+4.42%)
Jul 18, 2014	14.61	15.20	14.61	15.11	350,652	+0.44(+2.98%)
Jul 17, 2014	14.77	14.83	14.59	14.67	423,852	-0.13(-0.88%)
Jul 16, 2014	14.82	14.99	14.63	14.80	339,299	+0.10(+0.65%)
Jul 15, 2014	14.57	14.83	14.35	14.70	313,882	+0.10(+0.69%)
Jul 14, 2014	14.67	14.72	14.45	14.60	165,039	+0.05(+0.33%)
Jul 11, 2014	14.75	14.90	14.39	14.56	266,687	-0.14(-0.95%)
Jul 10, 2014	14.74	14.76	14.24	14.69	341,447	-0.12(-0.78%)
Jul 09, 2014	15.08	15.12	14.65	14.81	172,186	-0.24(-1.59%)
Jul 08, 2014	15.68	15.73	15.01	15.05	292,650	-0.65(-4.16%)
Jul 07, 2014	16.11	16.17	15.60	15.70	184,565	-0.44(-2.74%)
Jul 03, 2014	16.26	16.14	16.14	16.14	98,319	-0.04(-0.24%)
Jul 02, 2014	16.14	16.42	16.08	16.18	262,825	+0.05(+0.33%)
Jul 01, 2014	16.15	16.32	16.08	16.13	186,723	-0.00(-0.03%)
Jun 30, 2014	16.01	16.23	15.45	16.14	404,117	+0.20(+1.23%)
Jun 27, 2014	16.56	16.84	15.94	15.94	1,348,501	-0.65(-3.91%)
Jun 26, 2014	16.59	17.04	16.31	16.59	224,532	+0.09(+0.52%)
Jun 25, 2014	16.68	16.68	16.37	16.50	222,691	-0.30(-1.77%)
Jun 24, 2014	17.12	17.19	16.74	16.80	317,019	-0.26(-1.52%)
Jun 23, 2014	16.41	17.21	16.41	17.06	263,675	+0.58(+3.50%)
Jun 20, 2014	16.21	16.54	16.13	16.48	1,031,854	+0.25(+1.54%)
Jun 19, 2014	16.15	16.28	16.06	16.23	250,972	+0.10(+0.59%)
Jun 18, 2014	16.47	16.51	16.03	16.14	390,986	-0.24(-1.44%)
Jun 17, 2014	16.04	16.40	15.99	16.37	382,158	+0.01(+0.09%)
Jun 16, 2014	16.35	16.65	16.25	16.36	292,321	-0.01(-0.09%)
Jun 13, 2014	16.40	16.68	16.20	16.37	269,474	-0.07(-0.41%)
Jun 12, 2014	16.07	16.70	15.99	16.44	408,048	+0.44(+2.76%)
Jun 11, 2014	16.00	16.15	15.75	16.00	221,804	-0.00(-0.03%)
Jun 10, 2014	16.08	16.27	15.80	16.00	293,193	+0.27(+1.74%)
Jun 06, 2014	15.56	16.04	15.46	15.73	271,361	+0.17(+1.08%)
Jun 05, 2014	15.45	15.75	15.20	15.56	203,406	+0.06(+0.40%)
Jun 04, 2014	15.42	15.65	15.26	15.50	277,187	+0.04(+0.25%)
Jun 03, 2014	14.97	15.74	14.97	15.46	541,000	+0.44(+2.94%)
Jun 02, 2014	15.20	15.36	14.83	15.02	164,355	-0.09(-0.57%)
May 30, 2014	14.57	15.23	14.54	15.10	236,416	+0.49(+3.38%)
May 29, 2014	14.62	14.62	14.48	14.61	155,390	+0.07(+0.50%)
May 28, 2014	14.59	14.59	14.45	14.54	105,780	-0.04(-0.30%)
May 27, 2014	14.53	14.62	14.43	14.58	114,052	+0.06(+0.43%)
May 23, 2014	14.64	14.52	14.52	14.52	54,575	-0.03(-0.20%)
May 22, 2014	14.50	14.65	14.45	14.55	160,441	+0.10(+0.67%)
May 21, 2014	14.24	14.50	14.24	14.45	219,891	+0.19(+1.31%)
May 20, 2014	14.40	14.53	14.20	14.26	161,252	-0.13(-0.90%)
May 19, 2014	13.96	14.51	13.93	14.39	200,577	+0.35(+2.50%)
May 16, 2014	13.99	14.18	13.94	14.04	106,178	+0.05(+0.34%)
May 15, 2014	13.92	14.27	13.82	13.99	246,956	-0.04(-0.27%)
May 14, 2014	14.17	14.18	13.92	14.03	183,661	-0.13(-0.92%)
May 13, 2014	13.61	14.21	13.51	14.16	248,596	+0.72(+5.36%)
May 12, 2014	13.28	13.53	12.90	13.44	553,171	+0.22(+1.63%)
May 09, 2014	12.58	13.51	12.48	13.23	228,671	+0.60(+4.79%)
May 08, 2014	12.92	12.94	12.53	12.62	175,906	-0.21(-1.65%)
May 07, 2014	12.67	12.97	12.60	12.83	121,182	+0.14(+1.10%)
May 06, 2014	12.71	12.82	12.62	12.69	80,965	-0.11(-0.86%)
May 05, 2014	12.93	12.93	12.58	12.80	275,742	-0.10(-0.74%)
May 02, 2014	12.76	13.06	12.76	12.90	639,944	+0.07(+0.52%)
May 01, 2014	12.67	12.84	12.65	12.83	213,394	+0.08(+0.64%)
Apr 30, 2014	12.91	12.91	12.75	12.75	321,425	-0.19(-1.45%)
Apr 29, 2014	12.96	12.96	12.68	12.94	120,001	-0.02(-0.19%)
Apr 28, 2014	12.90	13.17	12.73	12.96	232,175	+0.02(+0.15%)
Apr 25, 2014	13.30	13.35	12.87	12.94	292,321	-0.39(-2.92%)
Apr 24, 2014	12.96	13.34	12.68	13.33	217,548	+0.43(+3.31%)
Apr 23, 2014	12.53	12.93	12.43	12.90	330,888	+0.30(+2.40%)
Apr 22, 2014	12.48	12.62	12.42	12.60	761,679	+0.14(+1.16%)
Apr 21, 2014	12.55	12.61	12.36	12.46	296,422	-0.07(-0.54%)
Apr 17, 2014	12.59	12.53	12.53	12.53	623,453	-0.03(-0.23%)

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.