Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.16	18.16	18.12	18.12	6,124	-0.15(-0.81%)
May 28, 2015	18.30	18.30	18.17	18.27	10,438	-0.06(-0.31%)
May 27, 2015	18.22	18.32	18.22	18.32	6,849	+0.15(+0.82%)
May 26, 2015	18.37	18.37	18.15	18.17	8,554	-0.19(-1.02%)
May 22, 2015	18.45	18.36	18.36	18.36	11,326	-0.03(-0.17%)
May 21, 2015	18.54	18.54	18.36	18.39	30,459	-0.12(-0.65%)
May 20, 2015	18.51	18.58	18.51	18.51	16,775	-0.01(-0.04%)
May 19, 2015	18.64	18.64	18.52	18.52	12,113	-0.06(-0.30%)
May 18, 2015	18.60	18.61	18.56	18.58	12,331	-0.08(-0.45%)
May 15, 2015	18.53	18.67	18.53	18.66	7,124	+0.17(+0.92%)
May 14, 2015	18.39	18.51	18.35	18.49	22,247	+0.31(+1.71%)
May 13, 2015	18.43	18.44	18.18	18.18	9,674	-0.09(-0.49%)
May 12, 2015	18.11	18.28	18.06	18.27	19,525	+0.03(+0.18%)
May 11, 2015	18.36	18.41	18.22	18.24	5,256	-0.19(-1.04%)
May 08, 2015	18.46	18.53	18.42	18.43	10,367	+0.30(+1.68%)
May 07, 2015	17.95	18.16	17.95	18.12	12,805	+0.15(+0.83%)
May 06, 2015	18.10	18.10	17.98	17.98	4,005	-0.13(-0.73%)
May 05, 2015	18.27	18.28	18.06	18.11	8,367	-0.33(-1.81%)
May 04, 2015	18.53	18.53	18.44	18.44	6,341	+0.06(+0.31%)
May 01, 2015	18.46	18.46	18.31	18.39	7,718	+0.14(+0.77%)
Apr 30, 2015	18.36	18.42	18.22	18.24	15,256	-0.32(-1.74%)
Apr 29, 2015	18.69	18.69	18.55	18.57	10,881	-0.24(-1.25%)
Apr 28, 2015	18.78	18.83	18.77	18.80	6,648	+0.00(+0.00%)
Apr 27, 2015	18.85	18.85	18.80	18.80	6,243	-0.01(-0.04%)
Apr 24, 2015	18.77	18.86	18.75	18.81	8,542	+0.08(+0.43%)
Apr 23, 2015	18.72	18.76	18.68	18.73	38,860	+0.07(+0.36%)
Apr 22, 2015	18.67	18.69	18.66	18.66	8,269	+0.00(+0.00%)
Apr 21, 2015	18.71	18.71	18.65	18.66	7,530	+0.01(+0.04%)
Apr 20, 2015	18.62	18.70	18.62	18.65	13,121	+0.07(+0.38%)
Apr 17, 2015	18.59	18.61	18.54	18.58	8,353	-0.16(-0.83%)
Apr 16, 2015	18.73	18.77	18.65	18.74	8,003	+0.08(+0.42%)
Apr 15, 2015	18.72	18.72	18.66	18.66	8,323	-0.09(-0.49%)
Apr 14, 2015	18.76	18.80	18.73	18.75	16,103	+0.08(+0.45%)
Apr 13, 2015	18.73	18.75	18.67	18.67	9,277	-0.19(-1.01%)
Apr 10, 2015	18.84	18.89	18.83	18.86	26,963	+0.08(+0.45%)
Apr 09, 2015	19.11	19.11	18.75	18.77	6,151	-0.24(-1.26%)
Apr 08, 2015	19.06	19.06	18.99	19.01	4,844	+0.07(+0.37%)
Apr 07, 2015	19.04	19.07	18.94	18.94	3,549	-0.19(-1.00%)
Apr 06, 2015	19.17	19.26	19.13	19.13	24,062	+0.11(+0.56%)
Apr 02, 2015	18.96	19.03	19.03	19.03	5,663	+0.16(+0.86%)
Apr 01, 2015	18.87	18.92	18.75	18.87	13,672	-0.03(-0.16%)
Mar 31, 2015	18.90	19.04	18.87	18.90	15,528	-0.15(-0.80%)
Mar 30, 2015	19.02	19.05	18.91	19.05	11,146	+0.13(+0.68%)
Mar 27, 2015	18.92	18.92	18.86	18.92	3,482	+0.05(+0.25%)
Mar 26, 2015	18.92	18.96	18.84	18.87	8,375	-0.13(-0.69%)
Mar 25, 2015	19.38	19.38	19.00	19.00	13,782	-0.40(-2.08%)
Mar 24, 2015	19.47	19.47	19.41	19.41	2,749	-0.09(-0.47%)
Mar 23, 2015	19.54	19.54	19.44	19.50	21,944	+0.08(+0.40%)
Mar 20, 2015	19.21	19.42	19.14	19.42	15,650	+0.39(+2.04%)
Mar 19, 2015	19.08	19.09	19.00	19.04	39,635	+0.11(+0.60%)
Mar 18, 2015	18.61	18.98	18.61	18.92	8,245	+0.28(+1.52%)
Mar 17, 2015	18.63	18.66	18.57	18.64	13,894	-0.04(-0.19%)
Mar 16, 2015	18.52	18.74	18.52	18.67	14,442	+0.16(+0.88%)
Mar 13, 2015	18.43	18.52	18.43	18.51	57,439	-0.01(-0.04%)
Mar 12, 2015	18.46	18.52	18.46	18.52	9,941	+0.24(+1.33%)
Mar 11, 2015	18.38	18.38	18.25	18.28	12,358	-0.02(-0.10%)
Mar 10, 2015	18.29	18.31	18.18	18.29	6,536	-0.09(-0.50%)
Mar 09, 2015	18.41	18.41	18.36	18.39	5,510	+0.01(+0.04%)
Mar 06, 2015	18.80	18.80	18.37	18.38	16,203	-0.58(-3.05%)
Mar 05, 2015	19.04	19.07	18.96	18.96	9,624	+0.01(+0.03%)
Mar 04, 2015	19.08	19.12	18.92	18.95	6,713	-0.17(-0.89%)
Mar 03, 2015	19.19	19.19	19.02	19.12	20,884	+0.02(+0.09%)
Mar 02, 2015	19.15	19.26	19.08	19.10	4,144	+0.06(+0.32%)
Feb 27, 2015	18.89	19.06	18.89	19.04	8,387	+0.10(+0.52%)
Feb 26, 2015	19.00	19.00	18.92	18.94	12,562	-0.17(-0.90%)
Feb 25, 2015	19.16	19.24	19.11	19.11	42,710	+0.02(+0.12%)
Feb 24, 2015	19.11	19.13	19.06	19.09	9,021	-0.17(-0.88%)
Feb 23, 2015	19.17	19.28	19.17	19.26	5,147	+0.12(+0.63%)
Feb 20, 2015	19.00	19.16	19.00	19.14	7,097	+0.10(+0.52%)
Feb 19, 2015	19.15	19.16	19.04	19.04	6,842	-0.11(-0.59%)
Feb 18, 2015	19.13	19.19	19.13	19.16	5,397	-0.07(-0.37%)
Feb 17, 2015	19.29	19.32	19.21	19.23	10,114	-0.03(-0.15%)
Feb 13, 2015	19.32	19.25	19.25	19.25	4,813	-0.08(-0.40%)
Feb 12, 2015	19.20	19.33	19.20	19.33	6,810	+0.23(+1.22%)
Feb 11, 2015	19.12	19.18	19.01	19.10	7,639	-0.06(-0.33%)
Feb 10, 2015	19.29	19.29	19.04	19.16	4,131	+0.02(+0.11%)
Feb 09, 2015	19.17	19.20	19.11	19.14	3,978	-0.13(-0.68%)
Feb 06, 2015	19.57	19.57	19.26	19.27	14,393	-0.47(-2.38%)
Feb 05, 2015	19.66	19.74	19.64	19.74	2,702	+0.25(+1.27%)
Feb 04, 2015	19.54	19.59	19.49	19.49	2,889	-0.07(-0.36%)
Feb 03, 2015	19.53	19.57	19.53	19.56	2,365	+0.13(+0.69%)
Feb 02, 2015	19.56	19.56	19.18	19.43	30,426	+0.00(+0.00%)
Jan 30, 2015	19.54	19.62	19.43	19.43	36,599	-0.32(-1.61%)
Jan 29, 2015	19.77	19.77	19.56	19.75	27,998	+0.07(+0.33%)
Jan 28, 2015	19.76	19.83	19.68	19.68	9,085	-0.10(-0.52%)
Jan 27, 2015	19.76	19.81	19.74	19.79	17,318	-0.03(-0.16%)
Jan 26, 2015	19.75	19.83	19.65	19.82	22,400	+0.14(+0.72%)
Jan 23, 2015	19.80	19.80	19.66	19.68	6,281	-0.04(-0.18%)
Jan 22, 2015	19.47	19.72	19.47	19.71	10,775	+0.25(+1.31%)
Jan 21, 2015	19.42	19.46	19.42	19.46	5,627	+0.02(+0.11%)
Jan 20, 2015	19.58	19.58	19.40	19.44	15,990	-0.08(-0.43%)
Jan 16, 2015	19.40	19.52	19.40	19.52	5,404	+0.18(+0.91%)
Jan 15, 2015	19.31	19.36	19.31	19.35	4,169	+0.07(+0.37%)
Jan 14, 2015	19.24	19.30	19.23	19.28	12,374	+0.14(+0.74%)
Jan 13, 2015	19.23	19.23	19.13	19.13	2,238	-0.02(-0.11%)
Jan 12, 2015	19.17	19.17	19.10	19.16	14,186	+0.11(+0.59%)
Jan 09, 2015	19.10	19.16	18.97	19.04	20,976	+0.00(+0.00%)
Jan 08, 2015	19.07	19.07	18.95	19.04	6,280	+0.11(+0.60%)
Jan 07, 2015	18.80	18.93	18.80	18.93	6,968	+0.28(+1.52%)
Jan 06, 2015	18.67	18.67	18.59	18.65	5,952	+0.12(+0.65%)
Jan 05, 2015	18.41	18.53	18.41	18.53	6,926	+0.08(+0.44%)
Jan 02, 2015	18.40	18.47	18.40	18.45	3,342	+0.08(+0.44%)
Dec 31, 2014	18.61	18.36	18.36	18.36	8,211	-0.21(-1.14%)
Dec 30, 2014	18.64	18.65	18.58	18.58	4,238	-0.01(-0.08%)
Dec 29, 2014	18.56	18.59	18.54	18.59	2,149	+0.02(+0.11%)
Dec 26, 2014	18.53	18.57	18.51	18.57	3,880	+0.01(+0.04%)
Dec 24, 2014	18.53	18.56	18.56	18.56	1,698	+0.10(+0.54%)
Dec 23, 2014	18.53	18.53	18.46	18.46	6,110	-0.04(-0.19%)
Dec 22, 2014	18.45	18.50	18.41	18.50	2,579	+0.13(+0.73%)
Dec 19, 2014	18.33	18.36	18.29	18.36	8,940	-0.11(-0.57%)
Dec 18, 2014	18.60	18.60	18.36	18.47	6,516	+0.20(+1.12%)
Dec 17, 2014	18.15	18.36	18.13	18.27	4,815	+0.23(+1.25%)
Dec 16, 2014	18.13	18.14	18.03	18.04	4,444	+0.01(+0.08%)
Dec 15, 2014	18.27	18.27	18.00	18.03	8,363	-0.25(-1.39%)
Dec 12, 2014	18.42	18.42	18.28	18.28	2,653	-0.13(-0.73%)
Dec 11, 2014	18.45	18.45	18.39	18.41	9,960	+0.06(+0.35%)
Dec 10, 2014	18.38	18.38	18.34	18.35	893	+0.09(+0.47%)
Dec 09, 2014	18.26	18.26	18.26	18.26	382	-0.07(-0.39%)
Dec 08, 2014	18.31	18.37	18.30	18.34	5,581	+0.01(+0.08%)
Dec 05, 2014	18.51	18.51	18.31	18.32	11,206	-0.12(-0.65%)
Dec 04, 2014	18.39	18.45	18.36	18.44	6,710	-0.06(-0.31%)
Dec 03, 2014	18.46	18.51	18.46	18.50	10,124	+0.01(+0.04%)
Dec 02, 2014	18.47	18.51	18.39	18.49	7,287	+0.07(+0.39%)
Dec 01, 2014	18.47	18.47	18.41	18.42	14,592	-0.01(-0.04%)
Nov 28, 2014	18.51	18.51	18.43	18.43	10,713	+0.06(+0.35%)
Nov 26, 2014	18.28	18.36	18.36	18.36	4,388	+0.16(+0.89%)
Nov 25, 2014	18.17	18.22	18.17	18.20	2,970	+0.02(+0.12%)
Nov 24, 2014	18.17	18.18	18.16	18.18	5,389	+0.04(+0.21%)
Nov 21, 2014	18.12	18.14	18.11	18.14	3,688	+0.13(+0.73%)
Nov 20, 2014	18.01	18.02	18.00	18.01	1,563	-0.03(-0.16%)
Nov 19, 2014	18.10	18.10	18.03	18.04	35,652	-0.12(-0.66%)
Nov 18, 2014	18.09	18.17	18.07	18.16	10,397	+0.07(+0.39%)
Nov 17, 2014	18.08	18.09	18.07	18.09	4,908	+0.06(+0.31%)
Nov 14, 2014	18.07	18.07	18.00	18.03	9,000	-0.04(-0.23%)
Nov 13, 2014	18.09	18.09	18.07	18.07	3,276	+0.02(+0.12%)
Nov 12, 2014	18.05	18.05	18.02	18.05	18,311	-0.08(-0.47%)
Nov 11, 2014	18.20	18.20	18.11	18.14	8,786	+0.06(+0.31%)
Nov 10, 2014	18.05	18.11	18.04	18.08	20,714	+0.04(+0.24%)
Nov 07, 2014	17.97	18.05	17.95	18.04	15,514	+0.00(+0.01%)
Nov 06, 2014	18.06	18.07	18.03	18.04	2,075	-0.16(-0.87%)
Nov 05, 2014	18.18	18.19	18.10	18.19	15,480	-0.04(-0.19%)
Nov 04, 2014	18.27	18.27	18.13	18.23	8,123	-0.04(-0.19%)
Nov 03, 2014	18.22	18.27	18.18	18.27	9,171	+0.18(+0.98%)
Oct 31, 2014	18.08	18.15	18.01	18.09	94,708	+0.17(+0.93%)
Oct 30, 2014	17.86	17.95	17.86	17.92	8,310	+0.10(+0.53%)
Oct 29, 2014	17.91	17.92	17.83	17.83	23,527	-0.10(-0.55%)
Oct 28, 2014	17.98	17.98	17.87	17.93	10,312	+0.11(+0.59%)
Oct 27, 2014	17.78	17.82	17.76	17.82	12,426	+0.08(+0.44%)
Oct 24, 2014	17.78	17.78	17.68	17.74	8,770	-0.01(-0.06%)
Oct 23, 2014	17.66	17.78	17.66	17.75	7,861	+0.16(+0.90%)
Oct 22, 2014	17.59	17.67	17.58	17.59	17,752	-0.01(-0.08%)
Oct 21, 2014	17.52	17.64	17.45	17.61	33,994	+0.16(+0.91%)
Oct 20, 2014	17.26	17.45	17.26	17.45	28,712	+0.19(+1.10%)
Oct 17, 2014	17.26	17.28	17.23	17.26	46,970	+0.06(+0.36%)
Oct 16, 2014	17.11	17.22	17.11	17.20	13,794	+0.01(+0.07%)
Oct 15, 2014	17.13	17.19	16.99	17.19	14,778	-0.01(-0.07%)
Oct 14, 2014	17.18	17.30	17.13	17.20	24,627	+0.18(+1.04%)
Oct 13, 2014	17.06	17.13	17.01	17.02	17,046	+0.00(+0.00%)
Oct 10, 2014	17.06	17.14	17.02	17.02	7,735	-0.01(-0.08%)
Oct 09, 2014	17.16	17.23	17.04	17.04	21,296	-0.09(-0.54%)
Oct 08, 2014	16.87	17.14	16.82	17.13	6,576	+0.32(+1.92%)
Oct 07, 2014	16.87	16.92	16.80	16.81	24,099	-0.15(-0.86%)
Oct 06, 2014	16.94	16.95	16.89	16.95	6,011	+0.07(+0.42%)
Oct 03, 2014	16.77	16.89	16.75	16.88	30,575	+0.06(+0.38%)
Oct 02, 2014	16.82	16.88	16.82	16.82	13,033	-0.04(-0.21%)
Oct 01, 2014	16.90	16.91	16.84	16.85	5,337	-0.06(-0.33%)
Sep 30, 2014	16.86	16.94	16.85	16.91	27,349	+0.04(+0.25%)
Sep 29, 2014	16.82	16.87	16.82	16.87	2,488	-0.07(-0.42%)
Sep 26, 2014	16.89	16.94	16.80	16.94	2,508	+0.15(+0.88%)
Sep 25, 2014	16.82	16.82	16.71	16.79	15,062	-0.15(-0.88%)
Sep 24, 2014	16.84	16.95	16.82	16.94	27,298	-0.11(-0.66%)
Sep 23, 2014	17.12	17.14	17.02	17.05	7,137	-0.08(-0.45%)
Sep 22, 2014	17.26	17.26	17.11	17.13	13,699	-0.11(-0.62%)
Sep 19, 2014	17.33	17.36	17.23	17.23	24,302	-0.02(-0.12%)
Sep 18, 2014	17.31	17.35	17.26	17.26	23,533	-0.13(-0.77%)
Sep 17, 2014	17.44	17.44	17.30	17.39	25,832	+0.07(+0.41%)
Sep 16, 2014	17.27	17.34	17.24	17.32	43,184	+0.04(+0.23%)
Sep 15, 2014	17.38	17.35	17.26	17.28	17,857	-0.07(-0.39%)
Sep 12, 2014	17.76	17.76	17.34	17.35	40,297	-0.39(-2.19%)
Sep 11, 2014	17.77	17.81	17.73	17.74	19,327	-0.11(-0.59%)
Sep 10, 2014	17.98	17.98	17.84	17.84	8,971	-0.18(-0.98%)
Sep 09, 2014	18.03	18.04	18.00	18.02	12,712	-0.09(-0.51%)
Sep 08, 2014	18.24	18.24	18.07	18.11	25,059	-0.15(-0.81%)
Sep 05, 2014	18.15	18.26	18.12	18.26	16,525	+0.14(+0.78%)
Sep 04, 2014	18.17	18.26	18.08	18.12	25,665	-0.07(-0.39%)
Sep 03, 2014	18.17	18.19	18.15	18.19	13,149	+0.08(+0.47%)
Sep 02, 2014	18.21	18.21	18.09	18.10	3,257	-0.02(-0.12%)
Aug 29, 2014	18.12	18.12	18.12	18.12	1,840	+0.03(+0.15%)
Aug 28, 2014	18.05	18.10	18.05	18.10	2,537	+0.02(+0.11%)
Aug 27, 2014	18.09	18.09	18.05	18.08	7,060	+0.04(+0.20%)
Aug 26, 2014	18.07	18.10	18.04	18.04	43,033	+0.01(+0.05%)
Aug 25, 2014	18.06	18.08	18.03	18.03	4,410	-0.03(-0.16%)
Aug 22, 2014	18.23	18.23	18.06	18.06	9,049	-0.12(-0.66%)
Aug 21, 2014	18.19	18.11	18.17	18.18	2,320	+0.07(+0.39%)
Aug 20, 2014	18.05	18.11	18.05	18.11	1,095	-0.06(-0.35%)
Aug 19, 2014	18.12	18.17	18.13	18.17	1,092	+0.04(+0.23%)
Aug 18, 2014	18.03	18.11	18.03	18.13	5,878	+0.21(+1.18%)
Aug 15, 2014	18.10	18.10	17.90	17.92	5,600	-0.04(-0.24%)
Aug 14, 2014	18.05	18.05	17.93	17.96	859	+0.16(+0.92%)
Aug 13, 2014	17.80	17.71	17.71	17.80	552	+0.09(+0.51%)
Aug 12, 2014	17.79	17.79	17.71	17.71	2,554	+0.23(+1.33%)
Aug 11, 2014	17.47	17.47	17.47	17.47	70	+0.00(+0.00%)
Aug 07, 2014	17.58	17.47	17.47	17.47	1,557	-0.06(-0.36%)
Aug 06, 2014	17.54	17.54	17.54	17.54	816	-0.16(-0.88%)
Aug 05, 2014	17.66	17.69	17.66	17.69	49,439	-0.05(-0.28%)
Aug 04, 2014	17.74	17.74	17.61	17.74	1,690	-0.01(-0.04%)
Aug 01, 2014	17.74	17.75	17.74	17.75	10,915	+0.06(+0.32%)
Jul 31, 2014	17.85	17.85	17.69	17.69	1,482	-0.21(-1.19%)
Jul 30, 2014	17.92	17.92	17.91	17.91	2,287	-0.12(-0.68%)
Jul 28, 2014	18.01	18.03	18.03	18.03	1,840	-0.02(-0.10%)
Jul 25, 2014	18.05	18.05	18.05	18.05	135	+0.00(+0.00%)
Jul 24, 2014	18.10	18.10	18.04	18.05	2,923	-0.06(-0.31%)
Jul 23, 2014	18.10	18.10	18.10	18.10	849	+0.06(+0.32%)
Jul 22, 2014	18.12	18.12	18.04	18.04	566	-0.00(-0.01%)
Jul 21, 2014	18.05	18.05	18.05	18.05	24	+0.00(+0.00%)
Jul 18, 2014	17.95	18.05	17.95	18.05	5,524	+0.14(+0.79%)
Jul 17, 2014	17.91	17.91	17.91	17.91	2,430	+0.11(+0.64%)
Jul 16, 2014	17.79	17.79	17.79	17.79	113	+0.00(+0.00%)
Jul 15, 2014	17.90	17.90	17.79	17.79	1,132	-0.07(-0.40%)
Jul 14, 2014	17.95	17.95	17.81	17.86	6,555	+0.07(+0.40%)
Jul 11, 2014	17.77	17.79	17.74	17.79	4,955	+0.03(+0.16%)

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.