Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	17.71	17.74	17.36	17.74	87,337	+0.63(+3.68%)
Sep 29, 2015	18.14	18.14	17.01	17.11	2,063	-0.43(-2.44%)
Sep 23, 2015	18.14	17.54	17.54	17.54	18	+0.52(+3.08%)
Sep 22, 2015	18.14	18.14	16.93	17.01	3,488	-0.16(-0.94%)
Sep 21, 2015	17.66	17.66	16.93	17.18	7,991	-0.16(-0.93%)
Sep 18, 2015	17.34	17.34	17.34	17.34	843	-0.12(-0.69%)
Sep 17, 2015	18.11	18.11	17.46	17.46	43,546	-0.48(-2.70%)
Sep 15, 2015	17.94	17.94	17.94	17.94	496	+0.20(+1.14%)
Sep 09, 2015	17.74	17.74	17.74	17.74	124	-0.19(-1.08%)
Sep 08, 2015	17.93	17.93	17.93	17.93	124	-0.03(-0.18%)
Sep 04, 2015	17.49	17.97	17.97	17.97	496	-0.06(-0.31%)
Sep 02, 2015	18.02	18.02	18.02	18.02	66	+0.55(+3.14%)
Aug 26, 2015	17.39	17.47	17.47	17.47	372	-0.27(-1.50%)
Aug 25, 2015	17.76	17.76	17.74	17.74	1,175	+0.00(+0.00%)
Aug 24, 2015	18.14	18.14	17.70	17.74	801	-0.28(-1.57%)
Aug 20, 2015	18.02	18.02	18.02	18.02	124	+0.69(+3.95%)
Aug 19, 2015	17.57	17.57	17.14	17.34	6,395	-0.29(-1.65%)
Aug 17, 2015	17.60	17.63	17.63	17.63	3,844	+0.07(+0.41%)
Aug 14, 2015	17.55	17.55	17.55	17.55	992	+0.00(+0.00%)
Aug 13, 2015	17.59	17.59	17.59	17.55	1,293	+0.01(+0.05%)
Aug 11, 2015	17.39	17.55	17.55	17.55	8,308	+0.17(+0.97%)
Aug 10, 2015	17.54	17.62	17.38	17.38	1,403	-0.16(-0.92%)
Aug 07, 2015	17.54	17.54	17.54	17.54	248	+0.19(+1.11%)
Aug 04, 2015	17.35	17.35	17.35	17.35	1	+0.00(+0.00%)
Aug 03, 2015	17.36	17.36	17.35	17.35	431	-0.39(-2.23%)
Jul 28, 2015	17.74	17.74	17.74	17.74	372	+0.27(+1.57%)
Jul 24, 2015	17.38	17.47	17.47	17.47	2,108	-0.18(-1.01%)
Jul 23, 2015	17.48	18.06	17.34	17.64	2,486	-0.42(-2.32%)
Jul 22, 2015	18.14	18.14	17.34	18.06	1,612	-0.08(-0.44%)
Jul 20, 2015	18.14	18.14	18.14	18.14	744	+0.00(+0.00%)
Jul 16, 2015	18.14	18.14	18.14	18.14	372	+0.39(+2.23%)
Jul 15, 2015	17.34	17.75	17.34	17.75	3,087	+0.01(+0.05%)
Jul 14, 2015	17.74	17.74	17.35	17.74	3,654	+0.03(+0.18%)
Jul 13, 2015	17.71	17.71	17.71	17.71	270	-0.01(-0.05%)
Jul 06, 2015	17.34	17.72	17.72	17.72	372	+0.02(+0.09%)
Jul 02, 2015	17.35	17.70	17.70	17.70	2,108	-0.04(-0.23%)
Jun 26, 2015	17.70	17.74	17.74	17.74	0	+0.04(+0.23%)
Jun 25, 2015	17.66	17.70	17.16	17.70	2,965	-0.01(-0.07%)
Jun 24, 2015	17.16	17.71	17.10	17.71	486	+0.38(+2.16%)
Jun 22, 2015	16.93	17.34	17.34	17.34	6,572	+0.40(+2.38%)
Jun 19, 2015	16.93	16.93	16.93	16.93	497	+0.00(+0.00%)
Jun 18, 2015	16.14	16.93	16.13	16.93	4,424	+0.00(+0.00%)
Jun 15, 2015	16.93	16.93	16.93	16.93	372	+0.77(+4.79%)
Jun 10, 2015	15.69	16.16	16.16	16.16	620	-0.77(-4.57%)
Jun 04, 2015	16.93	16.93	16.93	16.93	88	+0.53(+3.23%)
Jun 02, 2015	16.37	16.40	16.40	16.40	42	+0.28(+1.71%)
Jun 01, 2015	16.93	16.93	16.13	16.13	434	-0.81(-4.76%)
May 29, 2015	15.60	16.93	15.60	16.93	1,465	+0.64(+3.91%)
May 26, 2015	16.29	16.30	16.30	16.30	1,240	-0.03(-0.20%)
May 22, 2015	16.32	16.33	16.33	16.33	496	-0.39(-2.34%)
May 21, 2015	16.72	16.72	16.72	16.72	620	+0.40(+2.45%)
May 19, 2015	16.32	16.32	16.32	16.32	12,401	-0.61(-3.58%)
May 08, 2015	16.93	16.93	16.93	16.93	744	-0.01(-0.04%)
May 06, 2015	16.35	16.93	16.93	16.93	868	+0.68(+4.17%)
May 05, 2015	16.43	16.43	16.26	16.26	558	-0.02(-0.15%)
May 04, 2015	16.28	16.28	16.28	16.28	213	-0.25(-1.51%)
May 01, 2015	16.53	16.53	16.53	16.53	1,238	+0.00(+0.00%)
Apr 30, 2015	16.23	16.53	16.23	16.53	1,493	+0.00(+0.01%)
Apr 29, 2015	16.53	16.53	16.53	16.53	1,364	+0.40(+2.49%)
Apr 22, 2015	16.13	16.13	16.13	16.13	1,488	-0.23(-1.38%)
Apr 15, 2015	16.35	16.35	16.35	16.35	124	+0.23(+1.40%)
Apr 13, 2015	16.13	16.13	16.13	16.13	248	-0.01(-0.05%)
Apr 02, 2015	16.14	16.14	16.14	16.14	248	+0.01(+0.05%)
Mar 31, 2015	16.13	16.13	16.13	16.13	744	-0.89(-5.21%)
Mar 30, 2015	17.01	17.01	17.01	17.01	262	+0.00(+0.00%)
Mar 24, 2015	16.12	17.01	17.01	17.01	69	+1.11(+7.00%)
Mar 17, 2015	15.85	15.90	15.90	15.90	1,984	+0.01(+0.05%)
Mar 16, 2015	15.90	15.90	15.89	15.89	372	+0.35(+2.23%)
Mar 13, 2015	15.55	15.55	15.55	15.55	248	+0.02(+0.16%)
Mar 10, 2015	15.52	15.52	15.52	15.52	2,728	-0.56(-3.51%)
Mar 09, 2015	16.06	16.09	15.04	16.09	2,254	+0.36(+2.31%)
Mar 05, 2015	16.06	15.72	15.72	15.72	992	-0.34(-2.09%)
Mar 03, 2015	15.70	16.06	16.06	16.06	372	+0.13(+0.85%)
Mar 02, 2015	15.93	15.93	15.93	15.93	7,928	+0.24(+1.54%)
Feb 26, 2015	15.68	15.68	15.68	15.68	42	-0.41(-2.56%)
Feb 13, 2015	16.13	16.10	16.10	16.10	992	+0.13(+0.81%)
Feb 12, 2015	15.97	15.97	15.97	15.97	823	+0.24(+1.54%)
Feb 09, 2015	15.72	15.72	15.72	15.72	372	-0.24(-1.51%)
Feb 06, 2015	14.93	15.97	14.92	15.97	5,127	+0.02(+0.15%)
Jan 28, 2015	15.94	15.94	15.94	15.94	124	-0.04(-0.25%)
Jan 26, 2015	15.98	15.98	15.98	15.98	372	+1.02(+6.85%)
Jan 21, 2015	14.80	14.96	14.96	14.96	2,232	+0.00(+0.00%)
Jan 20, 2015	14.96	14.96	14.96	14.96	341	+0.24(+1.64%)
Jan 14, 2015	14.89	14.72	14.72	14.72	620	-0.20(-1.35%)
Jan 13, 2015	14.51	14.92	14.12	14.92	2,445	+0.24(+1.65%)
Jan 12, 2015	15.02	15.02	14.68	14.68	1,178	-0.27(-1.83%)
Jan 09, 2015	15.06	15.06	14.95	14.95	502	-0.12(-0.78%)
Jan 08, 2015	15.07	15.07	15.07	15.07	390	+0.50(+3.44%)
Jan 07, 2015	14.57	14.57	14.57	14.57	124	+0.25(+1.76%)
Jan 02, 2015	14.31	14.31	14.31	14.31	1	-0.65(-4.31%)
Dec 31, 2014	14.95	14.96	14.96	14.96	5,580	-0.04(-0.27%)
Dec 29, 2014	15.00	15.00	15.00	15.00	248	+0.00(+0.00%)
Dec 26, 2014	14.21	15.32	14.21	15.00	1,801	+0.00(+0.02%)
Dec 24, 2014	15.00	15.00	15.00	15.00	868	+0.32(+2.18%)
Dec 23, 2014	15.00	15.00	14.58	14.68	651	-0.30(-2.01%)
Dec 22, 2014	15.74	15.78	14.60	14.98	12,527	+0.61(+4.23%)
Dec 19, 2014	15.32	15.32	14.17	14.37	496	+0.10(+0.68%)
Dec 18, 2014	14.27	14.27	14.27	14.27	124	+0.04(+0.31%)
Dec 17, 2014	15.15	15.15	13.63	14.23	15,722	-0.92(-6.09%)
Dec 15, 2014	15.67	15.67	15.15	15.15	2,185	-0.81(-5.10%)
Dec 10, 2014	15.97	15.97	15.97	15.97	372	+0.13(+0.82%)
Dec 09, 2014	15.83	15.84	15.83	15.84	2,260	-0.29(-1.80%)
Dec 08, 2014	16.13	16.13	16.13	16.13	601	+0.00(+0.00%)
Dec 05, 2014	15.75	16.13	15.72	16.13	2,946	-0.12(-0.73%)
Dec 03, 2014	16.25	16.25	16.25	16.25	248	+0.52(+3.31%)
Dec 01, 2014	15.77	15.72	15.72	15.72	1,240	-0.05(-0.31%)
Nov 28, 2014	15.77	15.85	15.77	15.77	2,356	-0.27(-1.71%)
Nov 26, 2014	16.13	16.05	16.05	16.05	744	-0.08(-0.50%)
Nov 21, 2014	16.13	16.13	16.13	16.13	744	-0.81(-4.76%)
Nov 19, 2014	16.73	16.93	16.93	16.93	2,480	+0.85(+5.26%)
Nov 18, 2014	16.09	16.09	16.09	16.09	124	+0.11(+0.71%)
Nov 17, 2014	16.05	16.05	15.97	15.97	2,378	-0.15(-0.95%)
Nov 14, 2014	16.15	16.15	15.93	16.13	2,495	-0.06(-0.40%)
Nov 12, 2014	15.53	16.19	16.19	16.19	372	-0.23(-1.37%)
Nov 11, 2014	15.80	16.42	15.64	16.42	1,209	+0.00(+0.00%)
Nov 10, 2014	16.50	16.50	14.97	16.42	1,581	-0.08(-0.49%)
Nov 07, 2014	16.51	16.51	16.50	16.50	496	-0.03(-0.19%)
Nov 05, 2014	16.53	16.53	16.53	16.53	496	-0.44(-2.57%)
Nov 03, 2014	16.97	16.97	16.97	16.97	248	+0.00(+0.00%)
Oct 31, 2014	16.98	16.98	16.97	16.97	248	-0.01(-0.09%)
Oct 30, 2014	16.83	16.98	16.82	16.98	2,101	-0.02(-0.11%)
Oct 29, 2014	16.84	17.00	16.82	17.00	744	-0.02(-0.10%)
Oct 27, 2014	17.01	17.01	17.01	17.01	248	+0.00(+0.00%)
Oct 22, 2014	17.01	17.01	17.01	17.01	496	+0.00(+0.00%)
Oct 17, 2014	17.00	17.01	17.01	17.01	2,232	-0.00(-0.00%)
Oct 16, 2014	17.01	17.01	17.01	17.01	248	+0.01(+0.05%)
Oct 15, 2014	17.01	17.01	16.81	17.01	558	-0.01(-0.05%)
Oct 14, 2014	17.34	17.34	17.01	17.01	2,787	+0.08(+0.48%)
Oct 10, 2014	16.93	16.93	16.93	16.93	4	-0.04(-0.24%)
Oct 09, 2014	16.97	16.97	16.93	16.97	1,984	-0.22(-1.27%)
Oct 07, 2014	17.19	17.19	17.19	17.19	248	+0.00(+0.00%)
Oct 06, 2014	17.18	17.74	17.18	17.19	5,475	+0.02(+0.14%)
Oct 03, 2014	17.18	17.18	17.14	17.17	1,116	+0.23(+1.38%)
Oct 02, 2014	16.93	16.93	16.93	16.93	1,206	+0.00(+0.00%)

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.