Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.84	17.84	17.77	17.78	1,827	+0.16(+0.91%)
May 28, 2015	17.30	17.62	17.28	17.62	7,547	+0.22(+1.26%)
May 27, 2015	17.40	17.40	16.72	17.40	4,140	+0.76(+4.55%)
May 26, 2015	17.95	17.95	16.53	16.64	8,850	-1.36(-7.54%)
May 22, 2015	17.88	18.00	18.00	18.00	3,200	-0.36(-1.94%)
May 21, 2015	18.15	18.36	18.15	18.36	1,981	+0.17(+0.91%)
May 20, 2015	18.33	18.33	18.11	18.19	5,485	-0.18(-0.98%)
May 19, 2015	18.47	18.47	18.32	18.37	4,841	-0.63(-3.32%)
May 18, 2015	19.28	19.28	18.91	19.00	11,029	-0.38(-1.95%)
May 15, 2015	19.19	19.51	19.13	19.38	4,268	+0.06(+0.31%)
May 14, 2015	19.37	19.37	19.13	19.32	2,697	+0.21(+1.09%)
May 13, 2015	19.01	19.14	19.00	19.11	7,762	+0.45(+2.41%)
May 12, 2015	18.80	18.80	18.61	18.66	1,874	+0.34(+1.86%)
May 11, 2015	18.40	18.47	18.40	18.32	6,103	-0.36(-1.93%)
May 08, 2015	18.81	18.81	18.45	18.68	15,795	-0.21(-1.13%)
May 07, 2015	18.90	18.92	18.71	18.89	11,155	-0.22(-1.16%)
May 06, 2015	18.96	19.16	18.95	19.12	10,389	+0.53(+2.87%)
May 05, 2015	18.40	18.65	18.27	18.58	42,995	+0.33(+1.81%)
May 04, 2015	18.50	18.55	18.25	18.25	7,899	-0.45(-2.41%)
May 01, 2015	18.86	18.87	18.55	18.70	11,679	-0.02(-0.11%)
Apr 30, 2015	18.41	18.76	18.30	18.72	14,431	+0.41(+2.24%)
Apr 29, 2015	17.97	18.51	17.97	18.31	7,630	+0.48(+2.69%)
Apr 28, 2015	17.67	17.83	17.57	17.83	6,297	+0.44(+2.53%)
Apr 27, 2015	17.39	17.45	17.39	17.39	4,038	+0.00(+0.00%)
Apr 24, 2015	17.33	17.43	17.17	17.39	3,462	+0.26(+1.52%)
Apr 23, 2015	16.91	17.36	16.91	17.13	1,804	+0.11(+0.65%)
Apr 22, 2015	16.96	17.02	16.96	17.02	2,387	-0.03(-0.18%)
Apr 21, 2015	16.88	17.06	16.88	17.05	6,344	-0.02(-0.12%)
Apr 20, 2015	17.07	17.07	17.00	17.07	13,146	-0.08(-0.47%)
Apr 17, 2015	17.24	17.24	17.05	17.15	2,560	-0.01(-0.06%)
Apr 16, 2015	17.02	17.21	16.84	17.16	5,871	+0.36(+2.15%)
Apr 15, 2015	16.68	16.88	16.36	16.80	3,097	+0.27(+1.62%)
Apr 14, 2015	16.75	16.79	16.53	16.53	6,991	+0.00(+0.00%)
Apr 13, 2015	16.99	16.99	16.50	16.53	23,942	+0.14(+0.85%)
Apr 10, 2015	16.64	16.64	16.37	16.39	12,087	-0.39(-2.32%)
Apr 09, 2015	16.76	16.89	16.75	16.78	1,174	-0.55(-3.15%)
Apr 08, 2015	17.43	17.43	17.25	17.33	1,562	+0.10(+0.57%)
Apr 07, 2015	17.50	17.50	17.23	17.23	3,459	-0.41(-2.34%)
Apr 06, 2015	18.04	18.04	17.64	17.64	11,625	+0.06(+0.34%)
Apr 02, 2015	17.29	17.58	17.58	17.58	5,700	+0.64(+3.78%)
Apr 01, 2015	17.14	17.22	16.93	16.94	3,443	-0.04(-0.24%)
Mar 31, 2015	17.15	17.25	16.89	16.98	5,708	-0.24(-1.39%)
Mar 30, 2015	17.49	17.49	17.22	17.22	4,865	-0.34(-1.94%)
Mar 27, 2015	17.37	17.56	17.37	17.56	2,072	+0.00(+0.00%)
Mar 26, 2015	17.88	17.95	17.50	17.56	6,027	-0.19(-1.07%)
Mar 25, 2015	17.88	17.93	17.68	17.75	4,663	+0.09(+0.49%)
Mar 24, 2015	17.81	17.81	17.57	17.66	7,173	-0.20(-1.10%)
Mar 23, 2015	17.73	17.86	17.55	17.86	12,609	+0.61(+3.54%)
Mar 20, 2015	17.24	17.45	16.98	17.25	14,684	+0.55(+3.29%)
Mar 19, 2015	16.89	16.89	16.70	16.70	6,699	-0.55(-3.19%)
Mar 18, 2015	16.68	17.30	16.60	17.25	12,331	+0.67(+4.04%)
Mar 17, 2015	17.29	17.29	16.40	16.58	16,143	+0.05(+0.30%)
Mar 16, 2015	16.34	16.58	16.34	16.53	4,219	+0.26(+1.60%)
Mar 13, 2015	16.60	16.60	15.80	16.27	2,907	-0.26(-1.57%)
Mar 12, 2015	16.48	16.67	16.48	16.53	3,940	+0.08(+0.49%)
Mar 11, 2015	16.60	16.66	16.40	16.45	4,620	-0.52(-3.07%)
Mar 10, 2015	17.00	17.16	16.97	16.97	2,265	-0.43(-2.47%)
Mar 09, 2015	18.14	18.14	17.40	17.40	1,833	-0.09(-0.51%)
Mar 06, 2015	17.68	17.68	17.47	17.49	5,735	-0.65(-3.59%)
Mar 05, 2015	18.14	18.14	17.86	18.14	3,098	-0.18(-0.98%)
Mar 04, 2015	18.45	18.65	18.15	18.32	4,866	-0.33(-1.77%)
Mar 03, 2015	18.65	18.74	18.74	18.65	250	-0.09(-0.48%)
Mar 02, 2015	18.80	18.80	18.60	18.74	1,704	+0.03(+0.16%)
Feb 27, 2015	18.76	18.81	18.61	18.71	4,064	-0.01(-0.05%)
Feb 26, 2015	20.73	20.73	18.72	18.72	8,743	-0.61(-3.16%)
Feb 25, 2015	19.28	19.34	19.28	19.33	2,183	+0.08(+0.42%)
Feb 24, 2015	18.98	19.28	18.98	19.25	1,260	-0.03(-0.16%)
Feb 23, 2015	19.24	19.33	19.05	19.28	1,612	-0.18(-0.92%)
Feb 20, 2015	19.20	19.50	19.20	19.46	887	+0.26(+1.33%)
Feb 19, 2015	19.41	19.41	19.20	19.20	1,815	-0.25(-1.26%)
Feb 18, 2015	19.42	19.45	19.42	19.45	620	-0.07(-0.36%)
Feb 17, 2015	19.62	19.62	19.50	19.52	2,285	+0.04(+0.21%)
Feb 13, 2015	19.40	19.48	19.48	19.48	600	+0.08(+0.41%)
Feb 12, 2015	19.41	19.43	19.35	19.40	1,650	+0.25(+1.31%)
Feb 11, 2015	18.89	19.15	18.89	19.15	1,648	+0.08(+0.44%)
Feb 10, 2015	19.14	19.20	19.07	19.07	5,358	-0.23(-1.19%)
Feb 09, 2015	19.24	19.32	19.24	19.30	444	+0.03(+0.13%)
Feb 06, 2015	19.28	19.28	19.27	19.27	558	-0.53(-2.68%)
Feb 05, 2015	19.60	19.80	19.48	19.80	2,253	+0.20(+1.02%)
Feb 04, 2015	19.42	19.60	19.36	19.60	3,421	+0.38(+1.96%)
Feb 02, 2015	19.20	19.31	19.20	19.22	49	+0.11(+0.59%)
Jan 30, 2015	18.95	19.22	18.95	19.11	704	+0.15(+0.79%)
Jan 29, 2015	19.12	19.12	18.96	18.96	480	-0.16(-0.84%)
Jan 28, 2015	19.21	19.36	19.12	19.12	1,355	-0.26(-1.34%)
Jan 27, 2015	19.37	19.52	19.16	19.38	3,994	+0.37(+1.95%)
Jan 26, 2015	18.99	19.01	18.99	19.01	2,662	+0.27(+1.44%)
Jan 23, 2015	18.90	18.97	18.74	18.74	2,635	-0.79(-4.05%)
Jan 22, 2015	19.85	19.85	19.41	19.53	6,569	-0.67(-3.31%)
Jan 21, 2015	20.15	20.35	20.15	20.20	4,580	+0.12(+0.59%)
Jan 20, 2015	20.22	20.22	19.99	20.08	7,139	+0.15(+0.75%)
Jan 16, 2015	20.12	20.20	19.88	19.93	5,476	-0.45(-2.18%)
Jan 15, 2015	20.58	21.48	20.05	20.38	4,626	-0.59(-2.84%)
Jan 14, 2015	21.01	21.01	20.95	20.97	3,666	+0.03(+0.14%)
Jan 13, 2015	20.96	21.00	20.75	20.94	2,027	-0.11(-0.52%)
Jan 12, 2015	21.11	21.13	21.04	21.05	4,468	+0.07(+0.33%)
Jan 08, 2015	20.98	20.98	20.98	20.98	21	+0.00(+0.02%)
Jan 07, 2015	20.82	20.98	20.82	20.98	3,569	-0.50(-2.35%)
Jan 06, 2015	21.62	21.62	21.48	21.48	603	-0.16(-0.75%)
Jan 05, 2015	21.55	21.65	21.55	21.64	1,490	-0.30(-1.36%)
Jan 02, 2015	21.94	21.94	21.94	21.94	450	-0.34(-1.53%)
Dec 30, 2014	22.28	22.28	22.28	22.28	100	-0.20(-0.89%)
Dec 29, 2014	22.68	22.68	22.48	22.48	350	-0.11(-0.49%)
Dec 26, 2014	22.61	22.61	22.59	22.59	516	-0.29(-1.27%)
Dec 22, 2014	22.88	22.88	22.88	22.88	200	-0.17(-0.74%)
Dec 18, 2014	23.05	23.05	23.05	23.05	200	-0.02(-0.09%)
Dec 09, 2014	23.07	23.07	23.07	23.07	100	+0.16(+0.69%)
Dec 03, 2014	22.91	22.91	22.91	22.91	10	-0.38(-1.63%)
Dec 02, 2014	23.29	23.29	23.29	23.29	100	-0.39(-1.64%)
Dec 01, 2014	23.64	23.68	23.64	23.68	312	+0.14(+0.59%)
Nov 28, 2014	23.54	23.54	23.54	23.54	320	+0.26(+1.12%)
Nov 21, 2014	23.28	23.28	23.28	23.28	200	-0.37(-1.57%)
Nov 12, 2014	23.65	23.65	23.65	23.65	100	+0.09(+0.38%)
Nov 10, 2014	23.71	23.56	23.56	23.56	2,400	+0.07(+0.30%)
Nov 06, 2014	23.49	23.49	23.49	23.49	100	-0.19(-0.80%)
Oct 31, 2014	23.68	23.68	23.68	23.68	400	-0.52(-2.15%)
Oct 30, 2014	24.20	24.20	24.20	24.20	100	-0.23(-0.94%)
Oct 29, 2014	24.69	24.69	23.58	24.43	558	-0.12(-0.49%)
Oct 27, 2014	24.55	24.55	24.55	24.55	200	+0.20(+0.82%)
Oct 23, 2014	24.35	24.35	24.35	24.35	2,000	+0.05(+0.21%)
Oct 21, 2014	24.80	24.80	24.30	24.30	938	-0.66(-2.64%)
Oct 20, 2014	24.86	24.96	24.86	24.96	490	+0.06(+0.24%)
Oct 17, 2014	24.67	24.93	24.67	24.90	1,370	+0.02(+0.08%)
Oct 16, 2014	24.88	24.88	24.88	24.88	200	-0.03(-0.12%)
Oct 15, 2014	24.88	24.95	24.88	24.91	1,235	+0.51(+2.09%)
Oct 13, 2014	24.40	24.40	24.40	24.40	8	-0.15(-0.61%)
Oct 09, 2014	24.71	24.71	24.55	24.55	5	+0.65(+2.72%)
Oct 03, 2014	23.90	23.90	23.90	23.90	30	-0.34(-1.40%)
Sep 30, 2014	24.24	24.24	24.24	24.24	200	-0.67(-2.69%)
Sep 24, 2014	24.87	24.91	24.91	24.91	1,100	-0.39(-1.54%)
Sep 23, 2014	23.14	25.30	23.14	25.30	700	-0.36(-1.40%)
Sep 19, 2014	25.66	25.66	25.66	25.66	0	+0.00(+0.00%)
Sep 16, 2014	25.66	25.66	25.66	25.66	1,100	+0.02(+0.09%)
Sep 12, 2014	25.64	25.64	25.64	25.64	100	-0.04(-0.17%)
Sep 09, 2014	25.68	25.68	25.68	25.68	0	+0.00(+0.00%)
Sep 08, 2014	25.75	25.68	25.68	25.68	39	-0.07(-0.27%)
Sep 04, 2014	26.04	25.75	25.75	25.75	600	-0.57(-2.17%)
Aug 29, 2014	26.32	26.32	26.32	26.32	200	-0.43(-1.61%)
Aug 25, 2014	26.60	26.75	26.75	26.75	800	-0.33(-1.22%)
Aug 19, 2014	27.08	27.08	27.08	27.08	100	-0.46(-1.67%)
Aug 08, 2014	27.54	27.54	27.54	27.54	0	+0.00(+0.00%)
Jul 31, 2014	27.54	27.54	27.54	27.54	1	+0.00(+0.00%)
Jul 30, 2014	27.45	27.54	27.45	27.54	400	-0.25(-0.90%)
Jul 25, 2014	27.71	27.79	27.79	27.79	1,600	-0.17(-0.61%)
Jul 22, 2014	27.87	27.96	27.96	27.96	800	-0.23(-0.82%)
Jul 17, 2014	28.10	28.19	28.19	28.19	2,000	-0.18(-0.63%)
Jul 15, 2014	28.33	28.37	28.37	28.37	800	-0.04(-0.14%)
Jul 14, 2014	28.41	28.41	28.41	28.41	344	-0.23(-0.80%)
Jul 09, 2014	28.62	28.64	28.64	28.64	1,800	+0.24(+0.85%)
Jun 24, 2014	28.40	28.40	28.40	28.40	0	+0.00(+0.00%)
Jun 09, 2014	28.39	28.40	28.40	28.40	1,000	-0.01(-0.04%)

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.