Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	24.19	24.72	24.14	24.43	504,319	+0.27(+1.12%)
Feb 26, 2015	23.75	24.36	23.57	24.16	451,552	+0.28(+1.17%)
Feb 25, 2015	24.11	24.12	23.17	23.88	676,732	-0.23(-0.97%)
Feb 24, 2015	24.10	24.34	23.93	24.11	161,829	+0.05(+0.22%)
Feb 23, 2015	23.69	24.19	23.52	24.06	412,793	+0.47(+1.98%)
Feb 20, 2015	22.86	24.25	22.80	23.59	956,169	+0.85(+3.72%)
Feb 19, 2015	22.89	23.00	22.60	22.75	1,257,804	+0.22(+0.96%)
Feb 18, 2015	21.97	22.58	21.97	22.53	464,708	+0.40(+1.83%)
Feb 17, 2015	22.52	22.68	21.90	22.13	497,504	-0.40(-1.76%)
Feb 13, 2015	22.11	22.52	22.52	22.52	255,619	+0.32(+1.46%)
Feb 12, 2015	22.31	22.40	21.99	22.20	1,011,004	+0.05(+0.24%)
Feb 11, 2015	21.91	22.26	21.75	22.14	940,014	+0.41(+1.90%)
Feb 10, 2015	22.13	22.20	21.59	21.73	408,031	-0.25(-1.15%)
Feb 09, 2015	22.11	22.27	21.83	21.98	378,331	-0.09(-0.41%)
Feb 06, 2015	21.71	22.40	21.66	22.07	1,094,155	+0.49(+2.29%)
Feb 05, 2015	21.70	22.10	20.37	21.58	1,153,423	-0.50(-2.28%)
Feb 04, 2015	22.27	22.64	21.95	22.08	392,448	-0.23(-1.05%)
Feb 03, 2015	22.27	22.59	22.07	22.31	722,664	+0.04(+0.20%)
Feb 02, 2015	22.33	22.49	21.81	22.27	276,125	-0.11(-0.48%)
Jan 30, 2015	22.65	22.70	22.04	22.38	221,007	-0.34(-1.50%)
Jan 29, 2015	22.29	22.84	22.22	22.72	281,753	+0.41(+1.86%)
Jan 28, 2015	22.56	22.71	22.09	22.31	169,642	-0.14(-0.64%)
Jan 27, 2015	22.72	22.93	22.36	22.45	787,435	-0.57(-2.46%)
Jan 26, 2015	22.49	23.03	22.15	23.02	224,053	+0.44(+1.95%)
Jan 23, 2015	22.10	23.33	22.01	22.58	543,320	+0.38(+1.70%)
Jan 22, 2015	21.79	22.23	21.48	22.20	314,639	+0.41(+1.90%)
Jan 21, 2015	20.93	21.95	20.93	21.78	414,688	+0.74(+3.51%)
Jan 20, 2015	21.53	21.63	20.73	21.05	533,825	-0.37(-1.72%)
Jan 16, 2015	21.36	22.22	20.86	21.41	559,807	-0.09(-0.42%)
Jan 15, 2015	21.59	22.56	21.41	21.50	694,162	-0.10(-0.46%)
Jan 14, 2015	21.37	22.04	21.35	21.60	623,497	-0.02(-0.08%)
Jan 13, 2015	22.16	22.99	21.43	21.62	787,772	-0.54(-2.44%)
Jan 12, 2015	21.55	22.49	21.41	22.16	511,961	+0.54(+2.50%)
Jan 09, 2015	21.39	21.81	21.12	21.62	224,439	+0.20(+0.92%)
Jan 08, 2015	20.69	21.57	20.49	21.42	349,710	+0.61(+2.94%)
Jan 07, 2015	20.04	20.89	19.84	20.81	370,282	+0.70(+3.49%)
Jan 06, 2015	20.15	20.33	19.74	20.11	400,754	-0.05(-0.22%)
Jan 05, 2015	20.42	20.47	19.84	20.16	460,033	-0.47(-2.27%)
Jan 02, 2015	20.67	21.06	20.22	20.62	300,871	-0.05(-0.26%)
Dec 31, 2014	20.72	20.68	20.68	20.68	275,624	-0.10(-0.48%)
Dec 30, 2014	20.89	21.24	20.69	20.78	122,024	-0.22(-1.03%)
Dec 29, 2014	20.88	21.34	20.75	20.99	152,174	+0.11(+0.52%)
Dec 26, 2014	20.69	21.06	20.69	20.88	91,691	+0.19(+0.91%)
Dec 24, 2014	20.60	20.69	20.69	20.69	104,470	+0.25(+1.23%)
Dec 23, 2014	20.62	20.80	20.25	20.44	186,793	-0.19(-0.92%)
Dec 22, 2014	20.22	20.79	20.09	20.63	279,885	+0.34(+1.69%)
Dec 19, 2014	19.94	20.29	19.70	20.29	378,398	+0.39(+1.94%)
Dec 18, 2014	19.87	19.98	19.56	19.90	277,494	+0.26(+1.33%)
Dec 17, 2014	19.15	19.73	19.03	19.64	309,298	+0.56(+2.92%)
Dec 16, 2014	19.26	19.50	19.04	19.08	352,247	-0.16(-0.84%)
Dec 15, 2014	19.87	19.98	19.15	19.25	519,372	-0.22(-1.11%)
Dec 12, 2014	19.49	19.92	19.17	19.46	756,942	-0.27(-1.37%)
Dec 11, 2014	19.41	19.98	19.41	19.73	1,102,509	+0.26(+1.34%)
Dec 10, 2014	19.50	19.88	19.34	19.47	882,609	+0.02(+0.09%)
Dec 09, 2014	19.53	19.55	19.15	19.45	373,774	-0.14(-0.73%)
Dec 08, 2014	19.41	19.75	19.06	19.60	582,130	+0.18(+0.93%)
Dec 05, 2014	19.14	19.57	19.12	19.42	526,289	+0.30(+1.55%)
Dec 04, 2014	19.95	20.16	19.10	19.12	6,938,720	-0.37(-1.89%)
Dec 03, 2014	19.24	19.71	18.54	19.49	1,082,995	+0.15(+0.79%)
Dec 02, 2014	20.68	20.68	19.09	19.34	1,016,000	-1.55(-7.41%)
Dec 01, 2014	21.33	21.40	20.69	20.88	276,896	-0.27(-1.28%)
Nov 28, 2014	20.81	21.49	20.51	21.15	114,163	+0.24(+1.16%)
Nov 26, 2014	20.24	20.91	20.91	20.91	201,716	+0.38(+1.84%)
Nov 25, 2014	20.87	21.24	20.26	20.53	334,388	-0.35(-1.68%)
Nov 24, 2014	20.96	21.56	20.71	20.88	143,989	+0.01(+0.04%)
Nov 21, 2014	20.71	21.03	20.01	20.87	306,537	+0.40(+1.98%)
Nov 20, 2014	20.64	21.41	20.34	20.47	143,723	-0.34(-1.64%)
Nov 19, 2014	21.15	21.50	20.26	20.81	267,816	-0.23(-1.11%)
Nov 18, 2014	20.10	21.82	20.10	21.05	488,730	+0.85(+4.23%)
Nov 17, 2014	20.89	20.99	20.14	20.19	160,881	-0.70(-3.36%)
Nov 14, 2014	20.83	21.08	20.34	20.89	132,448	+0.03(+0.13%)
Nov 13, 2014	21.29	21.46	20.69	20.87	159,044	-0.48(-2.23%)
Nov 12, 2014	20.86	21.42	20.82	21.34	123,397	+0.32(+1.54%)
Nov 11, 2014	20.07	21.02	19.97	21.02	183,606	+1.03(+5.13%)
Nov 10, 2014	20.08	20.19	19.71	19.99	87,650	-0.02(-0.09%)
Nov 07, 2014	20.92	20.92	19.98	20.01	161,587	-0.87(-4.18%)
Nov 06, 2014	19.79	21.02	19.44	20.88	190,146	+1.44(+7.40%)
Nov 05, 2014	19.17	19.50	18.23	19.44	114,738	+0.59(+3.15%)
Nov 04, 2014	19.62	19.62	18.60	18.85	89,786	-0.93(-4.69%)
Nov 03, 2014	19.76	20.14	19.55	19.78	86,093	+0.13(+0.64%)
Oct 31, 2014	19.40	19.80	19.27	19.65	147,805	+0.64(+3.36%)
Oct 30, 2014	18.97	19.05	18.53	19.01	77,388	+0.04(+0.24%)
Oct 29, 2014	18.74	19.08	18.58	18.97	60,057	+0.20(+1.05%)
Oct 28, 2014	18.03	18.90	17.83	18.77	108,941	+0.87(+4.88%)
Oct 27, 2014	18.83	18.84	17.41	17.90	547,642	-0.94(-5.01%)
Oct 24, 2014	19.89	19.94	18.69	18.84	263,485	-1.03(-5.21%)
Oct 23, 2014	19.21	20.39	19.09	19.88	429,985	+0.88(+4.64%)
Oct 22, 2014	19.38	19.49	18.92	18.99	53,747	-0.51(-2.63%)
Oct 21, 2014	19.18	19.55	18.97	19.51	68,072	+0.40(+2.12%)
Oct 20, 2014	18.72	19.53	18.69	19.10	139,292	+0.15(+0.81%)
Oct 17, 2014	19.53	19.80	18.80	18.95	205,784	-0.33(-1.73%)
Oct 16, 2014	18.10	19.37	18.00	19.28	227,841	+1.02(+5.57%)
Oct 15, 2014	17.79	18.45	17.54	18.27	248,132	+0.16(+0.89%)
Oct 14, 2014	18.03	18.17	17.86	18.10	265,019	+0.02(+0.10%)
Oct 13, 2014	17.78	18.19	17.70	18.09	160,063	+0.28(+1.57%)
Oct 10, 2014	17.79	18.27	17.49	17.81	127,565	-0.01(-0.05%)
Oct 09, 2014	18.11	18.22	17.78	17.82	90,259	-0.30(-1.64%)
Oct 08, 2014	17.93	18.18	17.82	18.11	377,976	+0.10(+0.55%)
Oct 07, 2014	18.18	18.18	17.78	18.01	197,091	-0.30(-1.62%)
Oct 06, 2014	18.72	18.72	18.10	18.31	134,632	-0.39(-2.07%)
Oct 03, 2014	18.84	19.15	18.63	18.70	208,633	+0.04(+0.24%)
Oct 02, 2014	18.90	18.90	18.24	18.65	307,669	-0.15(-0.81%)
Oct 01, 2014	18.90	19.42	18.47	18.81	744,307	-0.05(-0.24%)
Sep 30, 2014	19.22	19.22	18.66	18.85	1,451,786	-0.25(-1.32%)
Sep 29, 2014	19.36	19.39	18.78	19.10	777,946	-0.48(-2.44%)
Sep 26, 2014	18.09	19.98	18.06	19.58	282,765	+1.39(+7.67%)
Sep 25, 2014	17.93	18.22	17.68	18.18	152,286	+0.28(+1.56%)
Sep 24, 2014	17.89	18.14	17.71	17.91	145,736	-0.11(-0.60%)
Sep 23, 2014	17.91	18.07	17.59	18.01	207,488	+0.06(+0.35%)
Sep 22, 2014	17.56	18.08	17.34	17.95	213,917	+0.36(+2.05%)
Sep 19, 2014	19.30	19.68	17.49	17.59	1,261,350	-1.70(-8.82%)
Sep 18, 2014	18.07	19.59	18.03	19.29	481,579	+1.23(+6.83%)
Sep 17, 2014	18.56	19.23	17.94	18.06	426,414	-0.31(-1.67%)
Sep 16, 2014	18.06	18.45	17.84	18.36	260,504	+0.40(+2.25%)
Sep 15, 2014	18.45	18.45	17.95	17.96	201,443	-0.38(-2.06%)
Sep 12, 2014	18.09	18.39	17.91	18.34	349,312	+0.24(+1.34%)
Sep 11, 2014	18.08	18.18	17.64	18.09	348,390	-0.08(-0.45%)
Sep 10, 2014	17.28	18.38	17.08	18.18	892,764	+1.12(+6.54%)
Sep 09, 2014	16.28	17.37	16.24	17.06	459,577	+0.89(+5.51%)
Sep 08, 2014	16.80	17.13	15.91	16.17	343,137	-0.82(-4.82%)
Sep 05, 2014	17.35	17.37	16.80	16.99	208,005	-0.23(-1.36%)
Sep 04, 2014	17.41	17.63	17.20	17.22	280,858	+0.00(+0.00%)
Sep 03, 2014	16.74	17.58	16.74	17.22	324,824	+0.12(+0.68%)
Sep 02, 2014	17.25	17.07	16.92	17.10	299,576	+0.04(+0.21%)
Aug 29, 2014	17.26	17.07	17.07	17.07	238,837	+0.02(+0.11%)
Aug 28, 2014	16.90	17.19	16.49	17.05	279,621	+0.13(+0.80%)
Aug 27, 2014	16.20	17.06	16.20	16.92	191,183	+0.76(+4.68%)
Aug 26, 2014	16.10	16.55	15.92	16.16	431,001	+0.05(+0.34%)
Aug 25, 2014	15.63	16.30	15.50	16.11	97,201	+0.67(+4.31%)
Aug 22, 2014	15.76	15.83	15.31	15.44	127,032	-0.17(-1.09%)
Aug 21, 2014	15.47	15.90	15.36	15.61	155,398	+0.16(+1.05%)
Aug 20, 2014	14.92	15.61	14.92	15.45	201,295	+0.63(+4.25%)
Aug 19, 2014	14.16	14.87	14.04	14.82	75,864	+0.56(+3.91%)
Aug 18, 2014	14.24	14.31	14.16	14.26	48,955	-0.01(-0.06%)
Aug 15, 2014	14.36	14.36	14.19	14.27	46,762	-0.11(-0.75%)
Aug 14, 2014	14.47	14.47	14.28	14.38	136,535	+0.04(+0.25%)
Aug 13, 2014	14.45	14.45	14.24	14.34	70,627	+0.18(+1.27%)
Aug 12, 2014	13.77	14.27	13.77	14.16	76,135	+0.40(+2.94%)
Aug 11, 2014	13.99	14.17	13.72	13.76	103,018	-0.45(-3.17%)
Aug 08, 2014	13.47	13.94	13.46	14.21	184,614	+0.73(+5.41%)
Aug 07, 2014	13.85	13.85	13.45	13.48	258,783	-0.10(-0.73%)
Aug 06, 2014	13.27	13.66	13.27	13.58	142,440	+0.19(+1.41%)
Aug 05, 2014	13.50	13.54	13.26	13.39	139,533	-0.11(-0.80%)
Aug 04, 2014	13.54	13.81	13.50	13.50	234,767	-0.04(-0.27%)
Aug 01, 2014	13.96	14.03	13.50	13.53	103,495	-0.45(-3.22%)
Jul 31, 2014	14.40	14.40	13.97	13.98	360,444	-0.34(-2.39%)
Jul 30, 2014	14.41	14.48	14.26	14.32	631,824	-0.08(-0.56%)
Jul 29, 2014	14.41	14.47	14.40	14.41	284,008	+0.01(+0.06%)
Jul 28, 2014	14.41	14.62	14.40	14.40	483,977	-0.13(-0.93%)

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.