Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	18.80	18.80	18.70	18.71	15,437	-0.23(-1.20%)
Mar 30, 2015	18.97	18.97	18.87	18.94	14,426	+0.19(+1.03%)
Mar 27, 2015	18.69	18.75	18.62	18.75	6,512	+0.02(+0.11%)
Mar 26, 2015	18.59	18.73	18.57	18.72	74,485	+0.03(+0.15%)
Mar 25, 2015	18.95	18.95	18.66	18.70	31,668	-0.31(-1.65%)
Mar 24, 2015	19.00	19.02	18.98	19.01	13,719	+0.16(+0.87%)
Mar 23, 2015	19.09	19.09	18.83	18.85	34,629	-0.13(-0.70%)
Mar 20, 2015	19.04	19.04	18.98	18.98	5,847	+0.18(+0.93%)
Mar 19, 2015	18.90	18.90	18.78	18.80	23,011	-0.10(-0.53%)
Mar 18, 2015	18.84	18.96	18.75	18.90	25,542	+0.12(+0.64%)
Mar 17, 2015	18.68	18.78	18.65	18.78	4,474	-0.01(-0.04%)
Mar 16, 2015	18.80	18.80	18.69	18.79	91,389	+0.20(+1.06%)
Mar 13, 2015	18.53	18.59	18.47	18.59	20,110	-0.04(-0.22%)
Mar 12, 2015	18.64	18.64	18.60	18.63	8,449	+0.16(+0.88%)
Mar 11, 2015	18.56	18.56	18.41	18.47	440,572	+0.11(+0.62%)
Mar 10, 2015	18.50	18.50	18.30	18.36	26,476	-0.24(-1.29%)
Mar 09, 2015	18.65	18.65	18.59	18.60	12,984	+0.01(+0.08%)
Mar 06, 2015	18.77	18.77	18.58	18.58	72,775	-0.12(-0.65%)
Mar 05, 2015	18.75	18.75	18.65	18.70	23,546	+0.10(+0.54%)
Mar 04, 2015	18.53	18.60	18.52	18.60	10,926	-0.04(-0.23%)
Mar 03, 2015	18.66	18.66	18.55	18.65	37,054	-0.15(-0.80%)
Mar 02, 2015	18.71	18.80	18.71	18.80	20,895	+0.12(+0.65%)
Feb 27, 2015	18.72	18.77	18.67	18.67	20,309	-0.05(-0.27%)
Feb 26, 2015	18.75	18.75	18.67	18.72	16,129	+0.11(+0.57%)
Feb 25, 2015	18.64	18.64	18.60	18.62	39,080	-0.06(-0.34%)
Feb 24, 2015	18.82	18.82	18.60	18.68	20,707	+0.19(+1.04%)
Feb 23, 2015	18.55	18.57	18.49	18.49	34,031	-0.14(-0.74%)
Feb 20, 2015	18.46	18.66	18.46	18.63	35,583	+0.13(+0.71%)
Feb 19, 2015	18.52	18.52	18.50	18.50	3,983	+0.04(+0.23%)
Feb 18, 2015	18.52	18.52	18.40	18.45	12,246	+0.01(+0.04%)
Feb 17, 2015	18.41	18.48	18.28	18.45	49,434	+0.09(+0.50%)
Feb 13, 2015	18.48	18.36	18.36	18.36	16,146	+0.16(+0.86%)
Feb 12, 2015	18.21	18.21	18.20	18.20	1,388	+0.18(+1.00%)
Feb 11, 2015	18.03	18.10	18.00	18.02	39,939	-0.14(-0.78%)
Feb 10, 2015	18.18	18.18	18.01	18.16	15,044	+0.23(+1.31%)
Feb 09, 2015	17.96	17.98	17.86	17.93	4,535	-0.11(-0.59%)
Feb 06, 2015	18.15	18.15	18.03	18.03	5,729	-0.03(-0.16%)
Feb 05, 2015	18.02	18.11	18.02	18.06	12,865	-0.02(-0.13%)
Feb 04, 2015	18.09	18.15	18.07	18.08	11,148	+0.05(+0.28%)
Feb 03, 2015	18.04	18.08	18.03	18.03	438,638	+0.05(+0.28%)
Feb 02, 2015	17.78	17.99	17.78	17.98	25,152	+0.25(+1.41%)
Jan 30, 2015	17.95	17.95	17.71	17.73	77,432	-0.23(-1.31%)
Jan 29, 2015	17.87	17.97	17.75	17.97	8,320	+0.26(+1.45%)
Jan 28, 2015	17.92	17.92	17.64	17.71	25,649	-0.09(-0.50%)
Jan 27, 2015	17.83	17.92	17.79	17.80	35,921	-0.21(-1.14%)
Jan 26, 2015	17.88	18.01	17.88	18.01	17,851	+0.19(+1.06%)
Jan 23, 2015	17.85	17.86	17.81	17.82	19,839	+0.08(+0.45%)
Jan 22, 2015	17.55	17.76	17.51	17.74	372,358	+0.13(+0.76%)
Jan 21, 2015	17.54	17.61	17.54	17.61	28,694	+0.13(+0.73%)
Jan 20, 2015	17.44	17.50	17.42	17.48	5,741	+0.11(+0.66%)
Jan 16, 2015	17.19	17.36	17.19	17.36	13,139	+0.19(+1.10%)
Jan 15, 2015	17.19	17.31	17.18	17.18	5,988	-0.02(-0.10%)
Jan 14, 2015	17.19	17.31	17.18	17.19	60,620	-0.16(-0.90%)
Jan 13, 2015	17.46	17.46	17.22	17.35	8,213	+0.10(+0.58%)
Jan 12, 2015	17.24	17.25	17.23	17.25	4,398	-0.08(-0.48%)
Jan 09, 2015	17.47	17.47	17.22	17.33	56,631	-0.11(-0.65%)
Jan 08, 2015	17.44	17.45	17.44	17.45	2,283	+0.30(+1.77%)
Jan 07, 2015	17.16	17.16	17.14	17.14	982	+0.17(+1.01%)
Jan 06, 2015	17.09	17.14	16.91	16.97	5,517	-0.12(-0.71%)
Jan 05, 2015	17.38	17.38	17.08	17.09	19,501	-0.31(-1.79%)
Jan 02, 2015	17.52	17.52	17.39	17.40	10,867	-0.02(-0.09%)
Dec 31, 2014	17.44	17.42	17.42	17.42	8,143	+0.01(+0.08%)
Dec 30, 2014	17.39	17.41	17.36	17.41	6,210	-0.21(-1.21%)
Dec 29, 2014	17.61	17.65	17.58	17.62	29,820	-0.14(-0.76%)
Dec 26, 2014	17.69	17.81	17.68	17.76	37,041	+0.05(+0.28%)
Dec 24, 2014	17.62	17.71	17.71	17.71	32,012	+0.10(+0.56%)
Dec 23, 2014	17.57	17.61	17.56	17.61	84,635	+0.05(+0.29%)
Dec 22, 2014	17.56	17.56	17.48	17.56	4,389	+0.09(+0.49%)
Dec 19, 2014	17.46	17.47	17.46	17.47	2,808	-1.18(-6.34%)
Dec 18, 2014	18.59	18.65	18.56	18.65	11,283	+0.26(+1.43%)
Dec 17, 2014	18.11	18.40	18.10	18.39	5,449	+0.37(+2.06%)
Dec 16, 2014	18.06	18.06	18.02	18.02	1,524	+0.06(+0.32%)
Dec 15, 2014	18.20	18.20	17.94	17.96	2,812	-0.32(-1.75%)
Dec 12, 2014	18.28	18.30	18.28	18.28	9,193	-0.28(-1.49%)
Dec 11, 2014	18.62	18.67	18.56	18.56	3,145	+0.03(+0.19%)
Dec 10, 2014	18.68	18.68	18.52	18.52	9,000	-0.28(-1.51%)
Dec 09, 2014	18.57	18.81	18.57	18.81	14,303	-0.13(-0.68%)
Dec 08, 2014	18.91	18.94	18.91	18.94	1,790	-0.28(-1.45%)
Dec 05, 2014	19.13	19.23	19.13	19.22	8,757	+0.24(+1.24%)
Dec 04, 2014	18.98	18.98	18.98	18.98	280	-0.11(-0.60%)
Dec 03, 2014	19.06	19.14	19.06	19.09	14,040	+0.11(+0.58%)
Dec 02, 2014	19.03	19.03	18.95	18.98	3,507	+0.07(+0.40%)
Dec 01, 2014	18.97	18.97	18.88	18.91	2,125	-0.19(-0.97%)
Nov 26, 2014	19.08	19.09	19.09	19.09	1,684	+0.04(+0.19%)
Nov 25, 2014	19.15	19.15	19.06	19.06	421	+0.00(+0.00%)
Nov 24, 2014	19.07	19.07	19.06	19.06	978	+0.04(+0.19%)
Nov 21, 2014	19.03	19.03	18.99	19.02	1,039	+0.27(+1.44%)
Nov 20, 2014	18.71	18.75	18.71	18.75	14,370	-0.04(-0.19%)
Nov 19, 2014	18.77	18.79	18.75	18.79	673	+0.17(+0.92%)
Nov 17, 2014	18.61	18.62	18.62	18.62	842	+0.01(+0.08%)
Nov 13, 2014	18.64	18.60	18.60	18.60	702	-0.05(-0.27%)
Nov 12, 2014	18.55	18.65	18.55	18.65	12,039	+0.00(+0.00%)
Nov 10, 2014	18.65	18.65	18.65	18.65	842	+0.08(+0.42%)
Nov 06, 2014	18.57	18.57	18.56	18.57	63	-0.02(-0.09%)
Nov 05, 2014	18.59	18.59	18.59	18.59	561	+0.12(+0.67%)
Nov 04, 2014	18.45	18.47	18.45	18.47	2,372	-0.14(-0.77%)
Nov 03, 2014	18.57	18.62	18.57	18.61	3,241	-0.05(-0.27%)
Oct 31, 2014	18.60	18.66	18.60	18.66	12,409	+0.38(+2.10%)
Oct 30, 2014	18.18	18.28	18.18	18.28	843	+0.18(+0.98%)
Oct 28, 2014	18.10	18.10	18.10	18.10	140	+0.19(+1.07%)
Oct 27, 2014	17.94	17.96	17.90	17.91	918	-0.06(-0.32%)
Oct 24, 2014	17.95	17.96	17.95	17.96	1,391	-0.02(-0.12%)
Oct 23, 2014	17.96	17.98	17.96	17.98	1,957	+0.11(+0.60%)
Oct 22, 2014	17.88	17.88	17.88	17.88	245	+0.07(+0.40%)
Oct 21, 2014	17.82	17.82	17.81	17.81	786	+0.21(+1.17%)
Oct 17, 2014	17.60	17.60	17.60	17.60	4	+0.17(+0.98%)
Oct 16, 2014	17.43	17.43	17.43	17.43	287	-0.29(-1.65%)
Oct 10, 2014	17.72	17.72	17.72	17.72	280	-0.36(-2.01%)
Oct 02, 2014	18.08	18.08	18.08	18.08	2	-0.44(-2.38%)
Sep 29, 2014	18.52	18.52	18.52	18.52	280	-0.23(-1.20%)
Sep 26, 2014	18.75	18.75	18.75	18.75	842	-0.16(-0.84%)
Sep 22, 2014	18.91	18.91	18.91	18.91	0	+0.00(+0.00%)
Sep 19, 2014	18.91	18.91	18.91	18.91	2	+0.00(+0.00%)
Sep 18, 2014	18.91	18.91	18.91	18.91	2	+0.00(+0.00%)
Sep 17, 2014	18.91	18.91	18.91	18.91	16	+0.00(+0.00%)
Sep 15, 2014	18.91	18.91	18.91	18.91	0	+0.00(+0.00%)
Sep 12, 2014	18.91	18.91	18.91	18.91	140	-0.14(-0.75%)
Sep 10, 2014	19.05	19.05	19.05	19.05	0	+0.00(+0.00%)
Sep 09, 2014	19.05	19.05	19.05	19.05	4	+0.00(+0.00%)
Sep 08, 2014	19.05	19.05	19.05	19.05	0	+0.00(+0.00%)
Sep 05, 2014	19.05	19.05	19.05	19.05	140	-0.04(-0.19%)
Sep 04, 2014	19.12	19.12	19.09	19.09	2,124	+0.08(+0.41%)
Sep 03, 2014	19.05	19.05	19.01	19.01	5,224	+0.12(+0.64%)
Sep 02, 2014	18.89	18.89	18.89	18.89	1	+0.00(+0.00%)
Aug 26, 2014	18.87	18.89	18.89	18.89	34,961	+0.43(+2.35%)
Aug 18, 2014	18.45	18.45	18.45	18.45	0	+0.00(+0.00%)
Aug 14, 2014	18.49	18.45	18.45	18.45	1,965	-0.06(-0.35%)
Jul 17, 2014	18.52	18.52	18.52	18.52	1,684	+0.11(+0.62%)
Jul 16, 2014	18.40	18.40	18.40	18.40	40	+0.00(+0.00%)
Jul 11, 2014	18.40	18.40	18.40	18.40	2,386	-0.11(-0.62%)
Jul 09, 2014	18.52	18.52	18.52	18.52	280	-0.16(-0.84%)
Jul 08, 2014	18.67	18.67	18.67	18.67	40	+0.00(+0.00%)
Jul 02, 2014	18.69	18.67	18.67	18.67	1,965	+0.07(+0.38%)
Jul 01, 2014	18.65	18.65	18.60	18.60	1,965	+0.13(+0.71%)
Jun 27, 2014	18.48	18.47	18.47	18.47	421	-0.14(-0.77%)
Jun 23, 2014	18.62	18.62	18.62	18.62	140	+0.06(+0.30%)
Jun 18, 2014	18.56	18.56	18.56	18.56	280	-0.08(-0.42%)
Jun 09, 2014	18.67	18.64	18.64	18.64	4,071	+0.19(+1.00%)
Jun 06, 2014	18.45	18.45	18.45	18.45	56	+0.00(+0.00%)
Jun 04, 2014	18.45	18.45	18.45	18.45	0	+0.16(+0.90%)
May 28, 2014	18.29	18.29	18.29	18.29	0	+0.00(+0.00%)
May 27, 2014	18.29	18.29	18.29	18.29	28	+0.00(+0.00%)
May 23, 2014	18.29	18.29	18.29	18.29	4,212	+0.04(+0.20%)
May 22, 2014	18.27	18.28	18.23	18.25	21,482	+0.14(+0.75%)
May 19, 2014	18.12	18.12	18.12	18.12	0	-0.09(-0.47%)
May 14, 2014	18.20	18.20	18.20	18.20	0	-0.03(-0.16%)
May 13, 2014	18.21	18.23	18.18	18.23	6,879	+0.08(+0.43%)
May 12, 2014	18.14	18.17	18.11	18.15	42,121	+0.14(+0.79%)
May 09, 2014	17.98	18.01	17.97	18.01	8,845	+0.06(+0.36%)
May 07, 2014	17.99	17.95	17.95	17.95	1,965	+0.03(+0.16%)
May 06, 2014	17.94	17.97	17.90	17.92	13,778	-0.04(-0.20%)
May 05, 2014	18.01	18.03	17.95	17.95	38,662	-0.09(-0.51%)
May 02, 2014	18.09	18.09	18.05	18.05	1,123	-0.03(-0.16%)
May 01, 2014	18.03	18.09	18.03	18.08	2,386	+0.11(+0.59%)
Apr 30, 2014	17.99	18.03	17.94	17.97	55,320	-0.04(-0.24%)
Apr 29, 2014	17.97	18.07	17.97	18.01	24,290	+0.13(+0.72%)
Apr 28, 2014	17.88	17.94	17.77	17.88	110,078	+0.04(+0.24%)
Apr 25, 2014	17.86	17.88	17.78	17.84	283,761	-0.09(-0.48%)
Apr 24, 2014	17.97	17.98	17.87	17.93	194,603	-0.03(-0.16%)
Apr 23, 2014	17.93	17.99	17.91	17.95	102,636	+0.04(+0.20%)
Apr 22, 2014	18.03	18.05	17.86	17.92	183,651	-0.06(-0.36%)
Apr 21, 2014	17.97	17.98	17.97	17.98	907	+0.36(+2.06%)
Apr 15, 2014	17.65	17.62	17.62	17.62	1,965	-0.03(-0.16%)
Apr 14, 2014	17.72	17.72	17.65	17.65	10,670	-0.09(-0.48%)
Apr 10, 2014	17.73	17.73	17.73	17.73	0	-0.30(-1.66%)
Apr 02, 2014	18.03	18.03	18.03	18.03	280	+0.09(+0.52%)

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.