Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2015		23.78	23.78	23.78	1	+0.60(+2.59%)
Feb 25, 2015	23.38	23.40	23.18	23.18	804	-0.32(-1.36%)
Feb 24, 2015	23.15	23.50	23.15	23.50	1,840	+0.39(+1.69%)
Feb 20, 2015		23.11	23.11	23.11	117	-0.09(-0.39%)
Feb 19, 2015	23.21	23.21	23.19	23.20	2,450	-0.01(-0.04%)
Feb 17, 2015		23.21	23.21	23.21	0	+0.41(+1.80%)
Feb 13, 2015		22.80	22.80	22.80	0	-0.20(-0.87%)
Feb 12, 2015	22.82	23.00	22.81	23.00	2,450	+0.08(+0.35%)
Feb 06, 2015		22.92	22.92	22.92	0	+0.60(+2.69%)
Feb 03, 2015		22.32	22.32	22.32	21	+0.02(+0.09%)
Jan 30, 2015		22.30	22.30	22.30	0	-0.01(-0.04%)
Jan 29, 2015	22.31	22.65	22.30	22.31	2,600	+0.31(+1.41%)
Jan 28, 2015	22.40	22.40	22.00	22.00	3,844	-0.25(-1.12%)
Jan 27, 2015	21.73	22.25	21.73	22.25	534	-0.50(-2.20%)
Jan 26, 2015	23.00	23.00	22.52	22.75	2,970	-0.12(-0.52%)
Jan 23, 2015	21.51	23.00	21.51	22.87	1,650	+0.12(+0.53%)
Jan 22, 2015	22.85	22.85	22.75	22.75	1,250	-0.15(-0.66%)
Jan 21, 2015	22.90	22.90	22.90	22.90	190	-0.32(-1.38%)
Jan 20, 2015	22.80	23.22	22.80	23.22	571	+0.22(+0.96%)
Jan 19, 2015	23.00	23.00	23.00	23.00	480	+0.34(+1.50%)
Jan 16, 2015	22.55	22.75	22.55	22.66	1,350	+0.06(+0.27%)
Jan 15, 2015	22.60	22.60	22.51	22.60	941	+0.04(+0.18%)
Jan 14, 2015	22.60	22.60	22.45	22.56	1,192	-0.04(-0.18%)
Jan 13, 2015	22.60	22.60	22.60	22.60	238	+0.07(+0.31%)
Jan 09, 2015		22.53	22.53	22.53	0	+0.36(+1.62%)
Jan 08, 2015	22.25	22.25	22.10	22.17	920	+0.04(+0.18%)
Jan 07, 2015	22.30	22.30	21.90	22.13	1,860	-0.26(-1.16%)
Jan 06, 2015	22.26	22.40	22.05	22.39	1,450	-0.12(-0.53%)
Jan 05, 2015	23.39	23.39	22.50	22.51	1,390	-0.03(-0.13%)
Jan 02, 2015	22.40	22.54	22.40	22.54	335	+0.14(+0.63%)
Dec 31, 2014		22.40	22.40	22.40	0	-0.09(-0.40%)
Dec 30, 2014	22.35	22.49	22.35	22.49	250	-0.08(-0.35%)
Dec 29, 2014	22.35	22.57	22.35	22.57	6,153	+0.57(+2.59%)
Dec 24, 2014		22.00	22.00	22.00	0	+0.19(+0.87%)
Dec 23, 2014	22.00	22.21	21.68	21.81	7,100	-0.31(-1.40%)
Dec 22, 2014	21.50	22.20	21.50	22.12	1,400	+0.62(+2.88%)
Dec 19, 2014	21.22	21.50	21.22	21.50	4,636	-0.24(-1.10%)
Dec 18, 2014	21.50	21.75	21.50	21.74	600	+0.23(+1.07%)
Dec 17, 2014	21.50	21.51	21.50	21.51	3,040	+0.36(+1.70%)
Dec 15, 2014	20.22	21.15	20.22	21.15	1,352	+0.45(+2.17%)
Dec 12, 2014	20.75	20.80	20.70	20.70	800	+0.18(+0.88%)
Dec 11, 2014	20.86	20.86	20.50	20.52	4,375	+0.02(+0.10%)
Dec 10, 2014	20.71	20.78	20.50	20.50	2,100	-0.06(-0.29%)
Dec 09, 2014	19.97	20.56	19.86	20.56	4,050	+0.56(+2.80%)
Dec 08, 2014	20.00	20.00	20.00	20.00	1,000	+0.00(+0.00%)
Dec 05, 2014	19.94	20.00	19.90	20.00	953	+0.29(+1.47%)
Dec 04, 2014	20.12	20.12	19.71	19.71	895	-0.41(-2.04%)
Dec 03, 2014	20.18	20.18	20.00	20.12	850	-0.38(-1.85%)
Dec 02, 2014	20.34	20.50	20.00	20.50	1,500	+0.30(+1.49%)
Dec 01, 2014	20.50	20.57	19.80	20.20	2,270	-0.30(-1.46%)
Nov 28, 2014	21.60	21.60	20.44	20.50	7,852	-1.76(-7.91%)
Nov 27, 2014	20.35	23.70	20.00	22.26	22,075	+2.26(+11.30%)
Nov 26, 2014	19.97	20.00	19.97	20.00	650	+0.26(+1.32%)
Nov 25, 2014	19.74	19.74	19.74	19.74	4,010	+0.09(+0.46%)
Nov 24, 2014	19.70	19.70	19.64	19.65	3,050	+0.15(+0.77%)
Nov 21, 2014	19.51	19.51	19.50	19.50	4,363	-0.06(-0.31%)
Nov 20, 2014	19.56	19.56	19.56	19.56	4,550	+0.14(+0.72%)
Nov 19, 2014	19.41	19.52	19.41	19.42	10,300	+0.01(+0.05%)
Nov 18, 2014	19.10	19.41	19.08	19.41	4,800	+0.33(+1.73%)
Nov 17, 2014	19.00	19.08	19.00	19.08	500	+0.07(+0.37%)
Nov 14, 2014	19.01	19.01	19.01	19.01	110	+0.51(+2.76%)
Nov 13, 2014	18.50	18.68	18.49	18.50	5,500	+0.50(+2.78%)
Nov 12, 2014	18.20	18.20	18.00	18.00	600	-0.20(-1.10%)
Nov 11, 2014	19.52	19.52	18.20	18.20	200	+0.00(+0.00%)
Nov 10, 2014	17.40	18.35	17.40	18.20	1,150	+0.30(+1.68%)
Nov 06, 2014		17.90	17.90	17.90	0	-0.17(-0.94%)
Nov 04, 2014		18.07	18.07	18.07	0	+0.10(+0.56%)
Nov 03, 2014	17.97	18.11	17.97	17.97	500	+0.18(+1.01%)
Oct 31, 2014	17.55	17.79	17.44	17.79	5,884	+0.29(+1.66%)
Oct 30, 2014	16.99	17.50	16.99	17.50	1,600	+0.51(+3.00%)
Oct 29, 2014	16.99	16.99	16.99	16.99	100	+0.39(+2.35%)
Oct 27, 2014		16.60	16.60	16.60	0	+0.10(+0.61%)
Oct 21, 2014		16.50	16.50	16.50	0	-0.09(-0.54%)
Oct 17, 2014		16.59	16.59	16.59	0	+0.05(+0.30%)
Oct 16, 2014	16.54	16.54	16.54	16.54	100	+0.05(+0.30%)
Oct 15, 2014	15.39	16.49	15.39	16.49	3,200	+0.30(+1.85%)
Oct 14, 2014	16.05	16.30	16.04	16.19	700	-0.51(-3.05%)
Oct 10, 2014		16.70	16.70	16.70	0	+0.30(+1.83%)
Oct 08, 2014		16.40	16.40	16.40	0	-0.80(-4.65%)
Oct 06, 2014		17.20	17.20	17.20	0	-0.13(-0.75%)
Oct 03, 2014	16.93	17.33	16.93	17.33	733	+0.66(+3.96%)
Oct 02, 2014	16.06	16.67	16.06	16.67	268	+0.23(+1.40%)
Oct 01, 2014	16.00	16.48	16.00	16.44	1,387	-0.23(-1.38%)
Sep 30, 2014	16.67	16.67	16.67	16.67	400	+0.32(+1.96%)
Sep 29, 2014	16.35	16.35	16.35	16.35	400	+0.10(+0.62%)
Sep 26, 2014	16.28	16.28	16.25	16.25	5,300	-0.20(-1.22%)
Sep 25, 2014	16.45	16.45	16.45	16.45	400	+0.05(+0.30%)
Sep 24, 2014	16.50	16.54	16.40	16.40	3,417	-0.18(-1.09%)
Sep 23, 2014	16.59	16.59	16.58	16.58	700	+0.03(+0.18%)
Sep 22, 2014	16.58	16.58	16.43	16.55	2,500	+0.07(+0.42%)
Sep 19, 2014	16.44	16.60	16.37	16.48	3,908	-0.12(-0.72%)
Sep 18, 2014	16.99	16.99	16.59	16.60	769	-0.16(-0.95%)
Sep 17, 2014	16.67	16.77	16.66	16.76	2,237	+0.02(+0.12%)
Sep 16, 2014	16.89	16.89	16.74	16.74	2,500	+0.09(+0.54%)
Sep 15, 2014	16.52	16.66	16.50	16.65	14,550	+0.10(+0.60%)
Sep 12, 2014	16.57	16.57	16.55	16.55	387	-0.10(-0.60%)
Sep 10, 2014		16.65	16.65	16.65	0	-0.27(-1.60%)
Sep 09, 2014	17.20	17.20	16.92	16.92	355	-0.26(-1.51%)
Sep 08, 2014	17.32	17.32	17.00	17.18	2,000	-0.10(-0.58%)
Sep 05, 2014	17.28	17.31	17.27	17.28	2,900	-0.42(-2.37%)
Sep 03, 2014		17.70	17.70	17.70	0	-0.16(-0.90%)
Sep 02, 2014	17.81	17.86	17.80	17.86	576	+0.31(+1.77%)
Aug 29, 2014		17.55	17.55	17.55	0	+0.11(+0.63%)
Aug 28, 2014	17.44	17.44	17.44	17.44	200	-0.31(-1.75%)
Aug 27, 2014	17.75	17.75	17.75	17.75	100	-0.13(-0.73%)
Aug 26, 2014	17.92	17.93	17.88	17.88	2,778	-0.02(-0.11%)
Aug 25, 2014	18.00	18.00	17.90	17.90	400	+0.90(+5.29%)
Aug 22, 2014	17.65	17.65	17.00	17.00	2,550	-0.60(-3.41%)
Aug 21, 2014	17.51	17.60	17.50	17.60	536	+0.10(+0.57%)
Aug 20, 2014	17.45	17.58	17.00	17.50	14,450	-0.08(-0.46%)
Aug 19, 2014	17.49	17.73	17.49	17.58	2,812	+0.29(+1.68%)
Aug 15, 2014				17.29	0	-0.71(-3.94%)
Aug 13, 2014				18.00	50	+0.30(+1.69%)
Aug 12, 2014	17.62	17.75	17.62	17.70	500	+0.70(+4.12%)
Aug 11, 2014	17.00	17.00	17.00	17.00	216	-0.10(-0.58%)
Aug 07, 2014				17.10	0	+0.00(+0.00%)
Aug 06, 2014	17.11	17.11	17.10	17.10	350	-0.29(-1.67%)
Aug 01, 2014	17.39		17.39	17.39	50	-0.25(-1.42%)
Jul 31, 2014	18.25	18.25	17.64	17.64	1,280	-0.10(-0.56%)
Jul 30, 2014	17.25	17.74	17.25	17.74	1,575	+0.59(+3.44%)
Jul 29, 2014	17.15	17.15	17.15	17.15	2,525	+0.16(+0.94%)
Jul 28, 2014	16.94	17.02	16.94	16.99	670	+0.21(+1.25%)
Jul 25, 2014	16.60	16.95	16.53	16.78	1,655	+0.24(+1.45%)
Jul 24, 2014	15.99	16.55	15.99	16.54	1,998	+0.65(+4.09%)
Jul 23, 2014	15.89	15.89	15.89	15.89	1,200	-0.14(-0.87%)
Jul 22, 2014	15.72	16.12	15.72	16.03	1,700	+0.28(+1.78%)
Jul 21, 2014	15.66	15.94	15.66	15.75	9,344	+0.33(+2.14%)
Jul 18, 2014	15.00	15.43	15.00	15.42	700	+0.12(+0.78%)
Jul 17, 2014	15.30	15.30	15.30	15.30	165	+0.17(+1.12%)
Jul 16, 2014	14.90	15.13	14.90	15.13	680	+0.43(+2.93%)
Jul 14, 2014			14.70	14.70	0	+0.15(+1.03%)
Jul 11, 2014	14.26	14.55	14.26	14.55	840	+0.49(+3.49%)
Jul 09, 2014			14.06	14.06	0	+0.11(+0.79%)
Jul 08, 2014	13.90	13.95	13.90	13.95	344	-0.15(-1.06%)
Jul 07, 2014	14.09	14.10	14.09	14.10	212	-0.06(-0.42%)
Jul 04, 2014	14.24	14.24	14.15	14.16	650	+0.06(+0.43%)
Jul 03, 2014	13.49	14.10	13.49	14.10	474	+0.49(+3.60%)
Jul 02, 2014	12.61	13.61	12.51	13.61	1,950	+0.81(+6.33%)
Jun 30, 2014		12.80	12.80	12.80	0	-0.64(-4.76%)
Jun 27, 2014	13.47	13.48	13.34	13.44	1,457	-0.42(-3.03%)
Jun 26, 2014	13.75	13.86	13.75	13.86	1,300	-0.02(-0.14%)
Jun 25, 2014	13.88	13.88	13.88	13.88	150	-0.14(-1.00%)
Jun 24, 2014	14.16	14.18	14.02	14.02	1,400	-0.36(-2.50%)
Jun 23, 2014	14.42	14.52	14.38	14.38	1,620	-0.79(-5.21%)
Jun 20, 2014	15.17	15.17	15.17	15.17	100	+0.00(+0.00%)
Jun 19, 2014	14.50	15.17	14.50	15.17	900	+0.35(+2.36%)
Jun 18, 2014	14.82	14.82	14.82	14.82	120	-0.09(-0.60%)
Jun 16, 2014		14.91	14.91	14.91	62	+0.10(+0.68%)
Jun 13, 2014	14.82	14.86	14.81	14.81	825	-0.19(-1.27%)
Jun 12, 2014	15.43	15.43	15.00	15.00	2,169	-0.39(-2.53%)
Jun 11, 2014	15.25	15.39	15.25	15.39	1,150	+0.14(+0.92%)
Jun 10, 2014	15.10	15.25	15.10	15.25	1,550	+0.17(+1.13%)
Jun 06, 2014	14.72	15.08	14.72	15.08	1,625	+0.42(+2.86%)
Jun 04, 2014	14.66	14.66	14.66	14.66	1	+0.16(+1.10%)
Jun 03, 2014	14.81	14.81	14.50	14.50	300	-0.09(-0.62%)
Jun 02, 2014	14.50	14.84	14.50	14.59	1,562	-0.16(-1.08%)
May 30, 2014	14.35	15.00	14.35	14.75	3,670	-0.10(-0.67%)
May 29, 2014	14.91	14.91	14.85	14.85	500	-0.07(-0.47%)
May 27, 2014		14.92	14.92	14.92	50	-0.33(-2.16%)
May 22, 2014		15.25	15.25	15.25	0	+0.19(+1.26%)
May 21, 2014	15.02	15.06	15.02	15.06	1,796	-0.37(-2.40%)
May 15, 2014	15.43	15.43	15.43	15.43	32	-0.39(-2.47%)
May 09, 2014		15.82	15.82	15.82	0	+0.03(+0.19%)
May 08, 2014	15.70	15.79	15.70	15.79	700	+0.09(+0.57%)
May 07, 2014	16.50	16.50	15.70	15.70	600	-0.14(-0.88%)
May 06, 2014	16.01	16.01	15.84	15.84	1,418	-0.46(-2.82%)
May 05, 2014	16.04	16.30	15.95	16.30	3,251	+0.69(+4.42%)
May 02, 2014	15.61	15.61	15.61	15.61	200	+0.18(+1.17%)
May 01, 2014	15.43	15.43	15.43	15.43	142	+0.06(+0.39%)
Apr 30, 2014	15.57	15.57	15.35	15.37	600	-0.54(-3.39%)
Apr 28, 2014		15.91	15.91	15.91	0	+0.00(+0.00%)
Apr 24, 2014		15.91	15.91	15.91	0	-0.17(-1.06%)
Apr 23, 2014	16.08	16.08	16.08	16.08	100	-0.72(-4.29%)
Apr 22, 2014	16.80	16.85	16.80	16.80	750	+0.26(+1.57%)
Apr 21, 2014	16.00	16.80	16.00	16.54	990	+0.60(+3.76%)
Apr 17, 2014		15.94	15.94	15.94	0	+0.39(+2.51%)
Apr 16, 2014	15.50	15.55	15.50	15.55	265	+0.70(+4.71%)
Apr 15, 2014	14.85	14.85	14.85	14.85	600	+0.00(+0.00%)
Apr 14, 2014	14.85	14.85	14.77	14.85	2,615	-0.07(-0.47%)
Apr 10, 2014	14.92	14.92	14.92	14.92	200	+0.42(+2.90%)
Apr 08, 2014		14.50	14.50	14.50	0	+0.36(+2.55%)
Apr 07, 2014	14.14	14.14	14.14	14.14	126	+0.30(+2.17%)
Apr 04, 2014	13.84	13.84	13.84	13.84	100	+0.03(+0.22%)
Apr 03, 2014	13.92	13.92	13.81	13.81	457	+0.07(+0.51%)
Apr 02, 2014	14.05	14.05	13.74	13.74	1,900	-0.43(-3.03%)
Mar 31, 2014		14.17	14.17	14.17	0	+0.48(+3.51%)
Mar 27, 2014		13.69	13.69	13.69	45	-0.85(-5.85%)
Mar 25, 2014	14.54	14.54	14.54	14.54	0	+0.14(+0.97%)
Mar 24, 2014	14.89	15.12	14.36	14.40	1,175	-0.10(-0.69%)
Mar 21, 2014	15.02	15.02	14.50	14.50	7,870	-0.90(-5.84%)
Mar 18, 2014	15.40	15.40	15.40	15.40	0	+0.20(+1.32%)
Mar 17, 2014	14.92	15.20	14.92	15.20	325	+0.10(+0.66%)
Mar 14, 2014	15.55	15.55	15.04	15.10	2,259	-0.45(-2.89%)
Mar 13, 2014	15.55	15.55	15.55	15.55	525	-0.05(-0.32%)
Mar 12, 2014	15.60	15.60	15.60	15.60	200	+0.00(+0.00%)
Mar 11, 2014	15.58	15.60	15.58	15.60	250	+0.15(+0.97%)
Mar 10, 2014	15.45	15.45	15.45	15.45	183	+0.01(+0.06%)
Mar 07, 2014	15.49	15.60	15.44	15.44	350	+0.10(+0.65%)
Mar 06, 2014	15.34	15.34	15.34	15.34	100	-0.24(-1.54%)
Mar 05, 2014	15.10	15.58	14.90	15.58	4,371	+0.98(+6.71%)

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.