Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	19.49	19.49	19.37	19.41	5,419	-0.17(-0.88%)
May 28, 2015	19.56	19.59	19.50	19.58	9,475	-0.07(-0.35%)
May 27, 2015	19.64	19.66	19.61	19.65	8,270	+0.14(+0.72%)
May 26, 2015	19.70	19.70	19.45	19.51	8,086	-0.15(-0.77%)
May 22, 2015	19.71	19.66	19.66	19.66	71,373	+0.03(+0.15%)
May 21, 2015	19.61	19.63	19.59	19.63	6,689	+0.05(+0.26%)
May 20, 2015	19.59	19.62	19.53	19.58	21,039	+0.05(+0.25%)
May 19, 2015	19.58	19.58	19.52	19.54	14,369	+0.09(+0.49%)
May 18, 2015	19.37	19.44	19.33	19.44	6,178	+0.06(+0.30%)
May 15, 2015	19.41	19.69	19.28	19.38	72,724	+0.04(+0.18%)
May 14, 2015	19.32	19.35	19.30	19.35	7,016	+0.19(+1.01%)
May 13, 2015	19.22	19.22	19.13	19.15	3,599	-0.05(-0.26%)
May 12, 2015	19.25	19.25	19.14	19.20	9,915	-0.07(-0.37%)
May 11, 2015	19.35	19.35	19.26	19.28	13,586	-0.15(-0.78%)
May 08, 2015	19.41	19.43	19.40	19.43	5,332	+0.42(+2.19%)
May 07, 2015	18.95	19.04	18.92	19.01	106,434	-0.01(-0.03%)
May 06, 2015	19.15	19.15	18.94	19.02	43,783	-0.15(-0.79%)
May 05, 2015	19.37	19.37	19.12	19.17	9,232	-0.32(-1.62%)
May 04, 2015	19.47	19.48	19.42	19.48	6,859	+0.12(+0.63%)
May 01, 2015	19.31	19.40	19.25	19.36	36,254	+0.16(+0.82%)
Apr 30, 2015	19.28	19.28	19.18	19.20	6,882	-0.23(-1.18%)
Apr 29, 2015	19.51	19.51	19.28	19.43	9,962	-0.24(-1.20%)
Apr 28, 2015	19.66	19.67	19.54	19.67	11,324	-0.11(-0.56%)
Apr 27, 2015	19.87	19.87	19.77	19.78	4,646	+0.09(+0.45%)
Apr 24, 2015	19.70	19.73	19.63	19.69	11,439	+0.01(+0.07%)
Apr 23, 2015	19.61	19.71	19.58	19.68	27,646	+0.01(+0.04%)
Apr 22, 2015	19.53	19.67	19.53	19.67	35,717	+0.11(+0.55%)
Apr 21, 2015	19.62	19.62	19.55	19.56	10,074	+0.14(+0.70%)
Apr 20, 2015	19.40	19.44	19.38	19.43	15,140	+0.09(+0.44%)
Apr 17, 2015	19.42	19.42	19.29	19.34	14,022	-0.27(-1.35%)
Apr 16, 2015	19.66	19.66	19.53	19.61	23,595	-0.07(-0.36%)
Apr 15, 2015	19.66	19.68	19.59	19.68	17,631	+0.12(+0.59%)
Apr 14, 2015	19.45	19.61	19.44	19.56	11,153	+0.00(+0.01%)
Apr 13, 2015	19.67	19.67	19.55	19.56	10,297	-0.09(-0.45%)
Apr 10, 2015	19.71	19.71	19.53	19.65	23,454	+0.04(+0.22%)
Apr 09, 2015	19.46	19.61	19.42	19.61	23,603	+0.22(+1.11%)
Apr 08, 2015	19.42	19.43	19.35	19.39	42,543	+0.12(+0.63%)
Apr 07, 2015	19.34	19.34	19.27	19.27	13,930	+0.09(+0.49%)
Apr 06, 2015	19.01	19.22	19.01	19.17	7,990	+0.13(+0.68%)
Apr 02, 2015	18.96	19.05	19.05	19.05	11,430	+0.09(+0.49%)
Apr 01, 2015	18.96	18.96	18.85	18.95	7,745	+0.11(+0.57%)
Mar 31, 2015	18.94	18.94	18.84	18.84	15,327	-0.23(-1.20%)
Mar 30, 2015	19.11	19.11	19.01	19.07	14,323	+0.19(+1.03%)
Mar 27, 2015	18.82	18.88	18.75	18.88	6,465	+0.02(+0.11%)
Mar 26, 2015	18.73	18.87	18.71	18.86	73,952	+0.03(+0.15%)
Mar 25, 2015	19.08	19.08	18.79	18.83	31,441	-0.32(-1.65%)
Mar 24, 2015	19.14	19.16	19.12	19.15	13,620	+0.16(+0.87%)
Mar 23, 2015	19.23	19.23	18.97	18.98	34,381	-0.13(-0.70%)
Mar 20, 2015	19.17	19.18	19.11	19.11	5,806	+0.18(+0.93%)
Mar 19, 2015	19.04	19.04	18.92	18.94	22,846	-0.10(-0.53%)
Mar 18, 2015	18.97	19.10	18.88	19.04	25,359	+0.12(+0.64%)
Mar 17, 2015	18.82	18.92	18.78	18.92	4,442	-0.01(-0.04%)
Mar 16, 2015	18.93	18.93	18.82	18.92	90,734	+0.20(+1.06%)
Mar 13, 2015	18.67	18.73	18.60	18.73	19,966	-0.04(-0.22%)
Mar 12, 2015	18.77	18.77	18.74	18.77	8,389	+0.16(+0.88%)
Mar 11, 2015	18.69	18.69	18.54	18.60	437,418	+0.11(+0.62%)
Mar 10, 2015	18.64	18.64	18.44	18.49	26,286	-0.24(-1.29%)
Mar 09, 2015	18.78	18.78	18.72	18.73	12,891	+0.01(+0.08%)
Mar 06, 2015	18.91	18.91	18.71	18.72	72,254	-0.12(-0.65%)
Mar 05, 2015	18.88	18.88	18.79	18.84	23,377	+0.10(+0.54%)
Mar 04, 2015	18.67	18.74	18.66	18.74	10,848	-0.04(-0.23%)
Mar 03, 2015	18.79	18.79	18.69	18.78	36,789	-0.15(-0.80%)
Mar 02, 2015	18.84	18.93	18.84	18.93	20,745	+0.12(+0.65%)
Feb 27, 2015	18.86	18.91	18.81	18.81	20,164	-0.05(-0.27%)
Feb 26, 2015	18.88	18.88	18.81	18.86	16,014	+0.11(+0.57%)
Feb 25, 2015	18.77	18.78	18.74	18.75	38,800	-0.06(-0.34%)
Feb 24, 2015	18.96	18.96	18.74	18.82	20,558	+0.19(+1.04%)
Feb 23, 2015	18.68	18.70	18.62	18.62	33,788	-0.14(-0.74%)
Feb 20, 2015	18.59	18.79	18.59	18.76	35,328	+0.13(+0.71%)
Feb 19, 2015	18.66	18.66	18.63	18.63	3,954	+0.04(+0.23%)
Feb 18, 2015	18.66	18.66	18.53	18.59	12,158	+0.01(+0.04%)
Feb 17, 2015	18.54	18.62	18.41	18.58	49,080	+0.09(+0.50%)
Feb 13, 2015	18.61	18.49	18.49	18.49	16,031	+0.16(+0.86%)
Feb 12, 2015	18.34	18.34	18.33	18.33	1,378	+0.18(+1.00%)
Feb 11, 2015	18.16	18.24	18.13	18.15	39,654	-0.14(-0.78%)
Feb 10, 2015	18.31	18.31	18.14	18.29	14,936	+0.24(+1.31%)
Feb 09, 2015	18.09	18.11	17.98	18.06	4,502	-0.11(-0.59%)
Feb 06, 2015	18.28	18.28	18.16	18.16	5,688	-0.03(-0.16%)
Feb 05, 2015	18.15	18.24	18.15	18.19	12,773	-0.02(-0.13%)
Feb 04, 2015	18.22	18.28	18.20	18.22	11,068	+0.05(+0.28%)
Feb 03, 2015	18.17	18.21	18.16	18.16	435,498	+0.05(+0.28%)
Feb 02, 2015	17.91	18.12	17.91	18.11	24,972	+0.25(+1.41%)
Jan 30, 2015	18.08	18.08	17.84	17.86	76,878	-0.24(-1.31%)
Jan 29, 2015	18.00	18.10	17.88	18.10	8,260	+0.26(+1.45%)
Jan 28, 2015	18.05	18.05	17.77	17.84	25,465	-0.09(-0.50%)
Jan 27, 2015	17.96	18.05	17.92	17.93	35,664	-0.21(-1.14%)
Jan 26, 2015	18.01	18.14	18.01	18.14	17,723	+0.19(+1.06%)
Jan 23, 2015	17.98	17.98	17.94	17.95	19,697	+0.08(+0.45%)
Jan 22, 2015	17.68	17.88	17.63	17.87	369,693	+0.13(+0.76%)
Jan 21, 2015	17.67	17.73	17.67	17.73	28,489	+0.13(+0.73%)
Jan 20, 2015	17.57	17.62	17.55	17.60	5,700	+0.11(+0.66%)
Jan 16, 2015	17.31	17.49	17.31	17.49	13,045	+0.19(+1.10%)
Jan 15, 2015	17.32	17.43	17.30	17.30	5,945	-0.02(-0.10%)
Jan 14, 2015	17.31	17.44	17.30	17.32	60,186	-0.16(-0.90%)
Jan 13, 2015	17.59	17.59	17.35	17.47	8,154	+0.10(+0.58%)
Jan 12, 2015	17.36	17.37	17.35	17.37	4,367	-0.08(-0.48%)
Jan 09, 2015	17.60	17.60	17.35	17.46	56,226	-0.11(-0.65%)
Jan 08, 2015	17.56	17.57	17.56	17.57	2,266	+0.31(+1.77%)
Jan 07, 2015	17.29	17.29	17.27	17.27	975	+0.17(+1.01%)
Jan 06, 2015	17.22	17.26	17.03	17.09	5,478	-0.12(-0.71%)
Jan 05, 2015	17.50	17.50	17.20	17.22	19,361	-0.31(-1.79%)
Jan 02, 2015	17.65	17.65	17.51	17.53	10,789	-0.02(-0.09%)
Dec 31, 2014	17.57	17.55	17.55	17.55	8,085	+0.01(+0.08%)
Dec 30, 2014	17.51	17.53	17.48	17.53	6,165	-0.22(-1.21%)
Dec 29, 2014	17.73	17.78	17.71	17.75	29,607	-0.14(-0.76%)
Dec 26, 2014	17.82	17.93	17.81	17.88	36,776	+0.05(+0.28%)
Dec 24, 2014	17.75	17.83	17.83	17.83	31,783	+0.10(+0.56%)
Dec 23, 2014	17.70	17.73	17.69	17.73	84,029	+0.05(+0.29%)
Dec 22, 2014	17.68	17.68	17.61	17.68	4,357	+0.09(+0.49%)
Dec 19, 2014	17.59	17.60	17.59	17.60	2,788	-1.19(-6.34%)
Dec 18, 2014	18.73	18.79	18.69	18.79	11,202	+0.27(+1.43%)
Dec 17, 2014	18.24	18.54	18.23	18.52	5,410	+0.37(+2.05%)
Dec 16, 2014	18.19	18.19	18.15	18.15	1,513	+0.06(+0.32%)
Dec 15, 2014	18.34	18.34	18.07	18.09	2,792	-0.32(-1.75%)
Dec 12, 2014	18.41	18.43	18.41	18.41	9,127	-0.28(-1.49%)
Dec 11, 2014	18.75	18.80	18.69	18.69	3,122	+0.04(+0.19%)
Dec 10, 2014	18.82	18.82	18.65	18.66	8,935	-0.29(-1.51%)
Dec 09, 2014	18.71	18.95	18.71	18.95	14,200	-0.13(-0.68%)
Dec 08, 2014	19.05	19.07	19.05	19.07	1,777	-0.28(-1.45%)
Dec 05, 2014	19.27	19.37	19.27	19.35	8,694	+0.24(+1.24%)
Dec 04, 2014	19.12	19.12	19.12	19.12	278	-0.11(-0.60%)
Dec 03, 2014	19.20	19.28	19.20	19.23	13,940	+0.11(+0.58%)
Dec 02, 2014	19.17	19.17	19.08	19.12	3,482	+0.08(+0.40%)
Dec 01, 2014	19.11	19.11	19.02	19.05	2,110	-0.19(-0.97%)
Nov 26, 2014	19.22	19.23	19.23	19.23	1,672	+0.04(+0.19%)
Nov 25, 2014	19.29	19.29	19.20	19.20	418	+0.00(+0.00%)
Nov 24, 2014	19.20	19.20	19.20	19.20	971	+0.04(+0.19%)
Nov 21, 2014	19.17	19.17	19.13	19.16	1,031	+0.27(+1.44%)
Nov 20, 2014	18.84	18.89	18.84	18.89	14,267	-0.04(-0.19%)
Nov 19, 2014	18.91	18.92	18.89	18.92	669	+0.17(+0.92%)
Nov 17, 2014	18.74	18.75	18.75	18.75	836	+0.01(+0.08%)
Nov 13, 2014	18.77	18.74	18.74	18.74	697	-0.05(-0.27%)
Nov 12, 2014	18.69	18.79	18.69	18.79	11,953	+0.00(+0.00%)
Nov 10, 2014	18.79	18.79	18.79	18.79	836	+0.08(+0.42%)
Nov 06, 2014	18.70	18.71	18.69	18.71	62	-0.02(-0.09%)
Nov 05, 2014	18.72	18.72	18.72	18.72	557	+0.12(+0.67%)
Nov 04, 2014	18.59	18.60	18.59	18.60	2,355	-0.14(-0.77%)
Nov 03, 2014	18.70	18.76	18.70	18.74	3,218	-0.05(-0.27%)
Oct 31, 2014	18.74	18.79	18.74	18.79	12,320	+0.39(+2.10%)
Oct 30, 2014	18.31	18.41	18.31	18.41	837	+0.18(+0.98%)
Oct 28, 2014	18.23	18.23	18.23	18.23	139	+0.19(+1.07%)
Oct 27, 2014	18.07	18.09	18.03	18.03	911	-0.06(-0.32%)
Oct 24, 2014	18.08	18.09	18.08	18.09	1,381	-0.02(-0.12%)
Oct 23, 2014	18.09	18.11	18.09	18.11	1,943	+0.11(+0.60%)
Oct 22, 2014	18.01	18.01	18.01	18.01	243	+0.07(+0.40%)
Oct 21, 2014	17.95	17.95	17.93	17.93	780	+0.21(+1.17%)
Oct 17, 2014	17.73	17.73	17.73	17.73	4	+0.17(+0.98%)
Oct 16, 2014	17.55	17.55	17.55	17.55	285	-0.29(-1.65%)
Oct 10, 2014	17.85	17.85	17.85	17.85	278	-0.37(-2.01%)
Oct 02, 2014	18.21	18.21	18.21	18.21	2	-0.44(-2.38%)
Sep 29, 2014	18.66	18.66	18.66	18.66	278	-0.23(-1.20%)
Sep 26, 2014	18.89	18.89	18.89	18.89	836	-0.16(-0.84%)
Sep 22, 2014	19.05	19.05	19.05	19.05	0	+0.00(+0.00%)
Sep 19, 2014	19.05	19.05	19.05	19.05	2	+0.00(+0.00%)
Sep 18, 2014	19.05	19.05	19.05	19.05	2	+0.00(+0.00%)
Sep 17, 2014	19.05	19.05	19.05	19.05	16	+0.00(+0.00%)
Sep 15, 2014	19.05	19.05	19.05	19.05	0	+0.00(+0.00%)
Sep 12, 2014	19.05	19.05	19.05	19.05	139	-0.14(-0.75%)
Sep 10, 2014	19.19	19.19	19.19	19.19	0	+0.00(+0.00%)
Sep 09, 2014	19.19	19.19	19.19	19.19	4	+0.00(+0.00%)
Sep 08, 2014	19.19	19.19	19.19	19.19	0	+0.00(+0.00%)
Sep 05, 2014	19.19	19.19	19.19	19.19	139	-0.04(-0.19%)
Sep 04, 2014	19.26	19.26	19.23	19.23	2,109	+0.08(+0.41%)
Sep 03, 2014	19.19	19.19	19.15	19.15	5,187	+0.12(+0.64%)
Sep 02, 2014	19.02	19.02	19.02	19.02	1	+0.00(+0.00%)
Aug 26, 2014	19.01	19.02	19.02	19.02	34,710	+0.44(+2.35%)
Aug 18, 2014	18.59	18.59	18.59	18.59	0	+0.00(+0.00%)
Aug 14, 2014	18.62	18.59	18.59	18.59	1,951	-0.06(-0.35%)
Jul 17, 2014	18.65	18.65	18.65	18.65	1,672	+0.11(+0.62%)
Jul 16, 2014	18.54	18.54	18.54	18.54	40	+0.00(+0.00%)
Jul 11, 2014	18.54	18.54	18.54	18.54	2,369	-0.11(-0.62%)
Jul 09, 2014	18.65	18.65	18.65	18.65	278	-0.16(-0.84%)
Jul 08, 2014	18.81	18.81	18.81	18.81	40	+0.00(+0.00%)
Jul 02, 2014	18.82	18.81	18.81	18.81	1,951	+0.07(+0.38%)
Jul 01, 2014	18.78	18.78	18.74	18.74	1,951	+0.13(+0.71%)
Jun 27, 2014	18.62	18.61	18.61	18.61	418	-0.15(-0.77%)
Jun 23, 2014	18.75	18.75	18.75	18.75	139	+0.06(+0.30%)
Jun 18, 2014	18.69	18.69	18.69	18.69	278	-0.08(-0.42%)
Jun 09, 2014	18.81	18.77	18.77	18.77	4,042	+0.19(+1.00%)
Jun 06, 2014	18.59	18.59	18.59	18.59	55	+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.