Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	25.74	25.97	25.11	25.22	320,789	-0.68(-2.61%)
Apr 29, 2015	26.05	26.26	25.57	25.90	514,716	-0.18(-0.69%)
Apr 28, 2015	25.58	26.22	25.58	26.08	245,895	+0.42(+1.65%)
Apr 27, 2015	26.11	26.19	25.38	25.65	333,557	-0.33(-1.28%)
Apr 24, 2015	26.01	26.26	25.86	25.99	266,754	+0.06(+0.24%)
Apr 23, 2015	25.62	26.12	25.45	25.92	207,330	+0.20(+0.77%)
Apr 22, 2015	25.25	25.75	25.24	25.73	168,443	+0.48(+1.89%)
Apr 21, 2015	25.91	26.48	25.25	25.25	306,745	-0.64(-2.47%)
Apr 20, 2015	26.10	26.29	25.69	25.89	122,745	-0.14(-0.52%)
Apr 17, 2015	26.17	26.51	25.88	26.02	368,197	-0.33(-1.26%)
Apr 16, 2015	26.97	26.97	26.35	26.36	709,649	-0.54(-2.01%)
Apr 15, 2015	26.63	27.46	26.62	26.90	284,573	+0.41(+1.53%)
Apr 14, 2015	25.82	26.52	25.53	26.49	339,154	+0.68(+2.65%)
Apr 13, 2015	25.61	26.02	25.61	25.81	503,869	+0.00(+0.00%)
Apr 10, 2015	25.97	25.98	25.34	25.81	159,438	-0.18(-0.69%)
Apr 09, 2015	25.88	26.12	25.23	25.99	260,260	+0.14(+0.56%)
Apr 08, 2015	25.46	26.13	25.29	25.84	558,289	+0.39(+1.52%)
Apr 07, 2015	26.18	26.46	25.41	25.46	387,087	-0.77(-2.92%)
Apr 06, 2015	26.15	26.48	26.15	26.22	258,493	+0.07(+0.28%)
Apr 02, 2015	26.21	26.15	26.15	26.15	364,904	+0.02(+0.07%)
Apr 01, 2015	27.02	27.02	26.04	26.13	325,257	-0.84(-3.11%)
Mar 31, 2015	26.62	27.02	26.57	26.97	222,942	+0.28(+1.05%)
Mar 30, 2015	26.21	26.78	26.21	26.69	240,808	+0.48(+1.82%)
Mar 27, 2015	25.90	26.24	25.59	26.21	453,814	+0.41(+1.61%)
Mar 26, 2015	26.04	26.11	25.22	25.80	568,103	-0.32(-1.24%)
Mar 25, 2015	26.13	26.28	26.07	26.12	336,549	-0.04(-0.14%)
Mar 24, 2015	26.04	26.34	25.89	26.16	214,441	+0.14(+0.52%)
Mar 23, 2015	26.01	26.21	25.79	26.02	244,306	+0.01(+0.03%)
Mar 20, 2015	26.05	26.12	25.56	26.01	903,525	+0.17(+0.66%)
Mar 19, 2015	25.71	26.10	25.43	25.84	420,089	+0.08(+0.31%)
Mar 18, 2015	25.51	25.87	25.30	25.76	222,419	+0.24(+0.95%)
Mar 17, 2015	25.45	25.88	25.10	25.52	561,657	+0.29(+1.14%)
Mar 16, 2015	24.99	25.57	24.92	25.23	293,350	+0.14(+0.57%)
Mar 13, 2015	25.55	25.70	24.99	25.09	250,975	-0.37(-1.45%)
Mar 12, 2015	25.40	25.94	25.18	25.46	352,311	+0.18(+0.71%)
Mar 11, 2015	25.20	25.35	25.04	25.28	378,024	+0.15(+0.61%)
Mar 10, 2015	25.03	25.53	24.74	25.12	400,808	-0.09(-0.36%)
Mar 09, 2015	25.11	25.68	24.91	25.21	477,765	+0.17(+0.68%)
Mar 06, 2015	24.96	25.16	24.80	25.04	488,781	+0.04(+0.14%)
Mar 05, 2015	24.75	25.18	24.65	25.01	329,888	+0.29(+1.17%)
Mar 04, 2015	24.56	24.51	24.20	24.72	1,070,903	+0.21(+0.85%)
Mar 03, 2015	24.73	24.74	24.39	24.51	485,510	-0.21(-0.84%)
Mar 02, 2015	24.46	24.75	24.32	24.72	317,622	+0.26(+1.07%)
Feb 27, 2015	24.21	24.74	24.17	24.46	503,756	+0.27(+1.12%)
Feb 26, 2015	23.77	24.38	23.60	24.19	451,047	+0.28(+1.17%)
Feb 25, 2015	24.14	24.15	23.20	23.91	675,976	-0.23(-0.97%)
Feb 24, 2015	24.12	24.37	23.96	24.14	161,648	+0.05(+0.22%)
Feb 23, 2015	23.72	24.21	23.55	24.09	412,332	+0.47(+1.98%)
Feb 20, 2015	22.89	24.28	22.83	23.62	955,100	+0.85(+3.72%)
Feb 19, 2015	22.92	23.02	22.63	22.77	1,256,398	+0.22(+0.96%)
Feb 18, 2015	22.00	22.60	22.00	22.56	464,189	+0.41(+1.83%)
Feb 17, 2015	22.55	22.71	21.93	22.15	496,949	-0.40(-1.76%)
Feb 13, 2015	22.13	22.55	22.55	22.55	255,333	+0.32(+1.46%)
Feb 12, 2015	22.34	22.42	22.01	22.22	1,009,875	+0.05(+0.24%)
Feb 11, 2015	21.93	22.28	21.77	22.17	938,964	+0.41(+1.90%)
Feb 10, 2015	22.16	22.22	21.62	21.75	407,575	-0.25(-1.15%)
Feb 09, 2015	22.13	22.29	21.85	22.01	377,909	-0.09(-0.41%)
Feb 06, 2015	21.74	22.43	21.68	22.10	1,092,933	+0.50(+2.29%)
Feb 05, 2015	21.73	22.12	20.39	21.60	1,152,134	-0.50(-2.28%)
Feb 04, 2015	22.29	22.66	21.98	22.11	392,010	-0.23(-1.05%)
Feb 03, 2015	22.29	22.61	22.10	22.34	721,856	+0.05(+0.20%)
Feb 02, 2015	22.36	22.52	21.84	22.29	275,816	-0.11(-0.48%)
Jan 30, 2015	22.67	22.73	22.07	22.40	220,760	-0.34(-1.50%)
Jan 29, 2015	22.31	22.87	22.24	22.74	281,438	+0.41(+1.86%)
Jan 28, 2015	22.58	22.74	22.11	22.33	169,452	-0.14(-0.64%)
Jan 27, 2015	22.74	22.95	22.38	22.47	786,556	-0.57(-2.46%)
Jan 26, 2015	22.52	23.05	22.18	23.04	223,803	+0.44(+1.95%)
Jan 23, 2015	22.12	23.36	22.03	22.60	542,713	+0.38(+1.70%)
Jan 22, 2015	21.82	22.26	21.50	22.22	314,287	+0.41(+1.90%)
Jan 21, 2015	20.95	21.97	20.95	21.81	414,225	+0.74(+3.51%)
Jan 20, 2015	21.56	21.65	20.75	21.07	533,228	-0.37(-1.72%)
Jan 16, 2015	21.38	22.25	20.88	21.44	559,181	-0.09(-0.42%)
Jan 15, 2015	21.61	22.58	21.43	21.53	693,387	-0.10(-0.46%)
Jan 14, 2015	21.39	22.06	21.37	21.63	622,800	-0.02(-0.08%)
Jan 13, 2015	22.19	23.02	21.46	21.65	786,892	-0.54(-2.44%)
Jan 12, 2015	21.57	22.52	21.44	22.19	511,389	+0.54(+2.50%)
Jan 09, 2015	21.41	21.84	21.14	21.65	224,188	+0.20(+0.92%)
Jan 08, 2015	20.72	21.59	20.51	21.45	349,319	+0.61(+2.94%)
Jan 07, 2015	20.06	20.92	19.86	20.84	369,868	+0.70(+3.49%)
Jan 06, 2015	20.17	20.36	19.76	20.13	400,306	-0.04(-0.22%)
Jan 05, 2015	20.45	20.49	19.86	20.18	459,519	-0.47(-2.27%)
Jan 02, 2015	20.69	21.09	20.25	20.65	300,535	-0.05(-0.26%)
Dec 31, 2014	20.75	20.70	20.70	20.70	275,316	-0.10(-0.48%)
Dec 30, 2014	20.92	21.27	20.71	20.80	121,888	-0.22(-1.03%)
Dec 29, 2014	20.91	21.37	20.77	21.02	152,004	+0.11(+0.52%)
Dec 26, 2014	20.72	21.09	20.72	20.91	91,589	+0.19(+0.91%)
Dec 24, 2014	20.62	20.72	20.72	20.72	104,353	+0.25(+1.23%)
Dec 23, 2014	20.65	20.83	20.28	20.47	186,584	-0.19(-0.92%)
Dec 22, 2014	20.24	20.82	20.11	20.65	279,572	+0.34(+1.69%)
Dec 19, 2014	19.96	20.31	19.72	20.31	377,975	+0.39(+1.94%)
Dec 18, 2014	19.89	20.00	19.58	19.93	277,184	+0.26(+1.33%)
Dec 17, 2014	19.17	19.75	19.05	19.66	308,952	+0.56(+2.92%)
Dec 16, 2014	19.29	19.52	19.06	19.11	351,854	-0.16(-0.84%)
Dec 15, 2014	19.89	20.00	19.17	19.27	518,792	-0.22(-1.11%)
Dec 12, 2014	19.51	19.94	19.19	19.48	756,097	-0.27(-1.37%)
Dec 11, 2014	19.43	20.01	19.43	19.75	1,101,278	+0.26(+1.34%)
Dec 10, 2014	19.52	19.90	19.36	19.49	881,623	+0.02(+0.09%)
Dec 09, 2014	19.55	19.57	19.17	19.47	373,356	-0.14(-0.73%)
Dec 08, 2014	19.43	19.77	19.08	19.62	581,480	+0.18(+0.93%)
Dec 05, 2014	19.16	19.59	19.14	19.44	525,701	+0.30(+1.55%)
Dec 04, 2014	19.97	20.18	19.12	19.14	6,930,968	-0.37(-1.89%)
Dec 03, 2014	19.26	19.74	18.57	19.51	1,081,785	+0.15(+0.79%)
Dec 02, 2014	20.70	20.70	19.11	19.36	1,014,865	-1.55(-7.41%)
Dec 01, 2014	21.36	21.42	20.72	20.91	276,587	-0.27(-1.28%)
Nov 28, 2014	20.84	21.51	20.54	21.18	114,036	+0.24(+1.16%)
Nov 26, 2014	20.26	20.93	20.93	20.93	201,491	+0.38(+1.84%)
Nov 25, 2014	20.90	21.26	20.29	20.56	334,015	-0.35(-1.68%)
Nov 24, 2014	20.99	21.58	20.73	20.91	143,828	+0.01(+0.04%)
Nov 21, 2014	20.74	21.05	20.03	20.90	306,194	+0.41(+1.98%)
Nov 20, 2014	20.66	21.44	20.37	20.49	143,562	-0.34(-1.64%)
Nov 19, 2014	21.18	21.53	20.29	20.84	267,517	-0.23(-1.11%)
Nov 18, 2014	20.12	21.85	20.12	21.07	488,184	+0.86(+4.23%)
Nov 17, 2014	20.92	21.02	20.16	20.21	160,701	-0.70(-3.36%)
Nov 14, 2014	20.85	21.11	20.37	20.92	132,300	+0.03(+0.13%)
Nov 13, 2014	21.31	21.48	20.71	20.89	158,866	-0.48(-2.23%)
Nov 12, 2014	20.88	21.44	20.84	21.37	123,259	+0.32(+1.54%)
Nov 11, 2014	20.09	21.04	19.99	21.04	183,401	+1.03(+5.13%)
Nov 10, 2014	20.11	20.21	19.73	20.02	87,552	-0.02(-0.09%)
Nov 07, 2014	20.94	20.94	20.00	20.03	161,407	-0.87(-4.18%)
Nov 06, 2014	19.81	21.04	19.46	20.91	189,933	+1.44(+7.40%)
Nov 05, 2014	19.19	19.52	18.25	19.47	114,610	+0.59(+3.15%)
Nov 04, 2014	19.64	19.64	18.62	18.87	89,686	-0.93(-4.69%)
Nov 03, 2014	19.78	20.16	19.57	19.80	85,997	+0.13(+0.64%)
Oct 31, 2014	19.42	19.83	19.29	19.67	147,640	+0.64(+3.36%)
Oct 30, 2014	18.99	19.07	18.55	19.03	77,301	+0.05(+0.24%)
Oct 29, 2014	18.76	19.11	18.60	18.99	59,990	+0.20(+1.05%)
Oct 28, 2014	18.05	18.92	17.85	18.79	108,819	+0.87(+4.88%)
Oct 27, 2014	18.85	18.86	17.43	17.92	547,031	-0.95(-5.01%)
Oct 24, 2014	19.92	19.96	18.71	18.86	263,191	-1.04(-5.21%)
Oct 23, 2014	19.23	20.41	19.11	19.90	429,505	+0.88(+4.64%)
Oct 22, 2014	19.40	19.51	18.94	19.02	53,687	-0.51(-2.63%)
Oct 21, 2014	19.20	19.57	18.99	19.53	67,996	+0.41(+2.12%)
Oct 20, 2014	18.74	19.56	18.71	19.12	139,136	+0.15(+0.81%)
Oct 17, 2014	19.55	19.82	18.82	18.97	205,554	-0.33(-1.73%)
Oct 16, 2014	18.12	19.39	18.02	19.30	227,586	+1.02(+5.57%)
Oct 15, 2014	17.81	18.47	17.56	18.29	247,855	+0.16(+0.89%)
Oct 14, 2014	18.05	18.19	17.88	18.12	264,723	+0.02(+0.10%)
Oct 13, 2014	17.80	18.21	17.72	18.11	159,884	+0.28(+1.57%)
Oct 10, 2014	17.81	18.29	17.51	17.83	127,422	-0.01(-0.05%)
Oct 09, 2014	18.13	18.24	17.80	17.84	90,158	-0.30(-1.64%)
Oct 08, 2014	17.95	18.20	17.84	18.13	377,553	+0.10(+0.55%)
Oct 07, 2014	18.20	18.20	17.80	18.03	196,871	-0.30(-1.62%)
Oct 06, 2014	18.75	18.75	18.12	18.33	134,481	-0.39(-2.07%)
Oct 03, 2014	18.86	19.17	18.66	18.72	208,399	+0.05(+0.24%)
Oct 02, 2014	18.92	18.92	18.26	18.67	307,326	-0.15(-0.81%)
Oct 01, 2014	18.92	19.44	18.49	18.83	743,475	-0.05(-0.24%)
Sep 30, 2014	19.24	19.24	18.68	18.87	1,450,164	-0.25(-1.32%)
Sep 29, 2014	19.38	19.42	18.80	19.12	777,077	-0.48(-2.44%)
Sep 26, 2014	18.11	20.01	18.08	19.60	282,449	+1.40(+7.67%)
Sep 25, 2014	17.95	18.24	17.70	18.20	152,116	+0.28(+1.56%)
Sep 24, 2014	17.91	18.16	17.73	17.93	145,573	-0.11(-0.60%)
Sep 23, 2014	17.93	18.09	17.61	18.03	207,256	+0.06(+0.35%)
Sep 22, 2014	17.58	18.10	17.36	17.97	213,678	+0.36(+2.05%)
Sep 19, 2014	19.32	19.70	17.51	17.61	1,259,941	-1.70(-8.82%)
Sep 18, 2014	18.09	19.61	18.05	19.31	481,041	+1.23(+6.83%)
Sep 17, 2014	18.58	19.25	17.96	18.08	425,938	-0.31(-1.67%)
Sep 16, 2014	18.08	18.47	17.86	18.39	260,213	+0.41(+2.25%)
Sep 15, 2014	18.47	18.47	17.97	17.98	201,218	-0.38(-2.06%)
Sep 12, 2014	18.11	18.41	17.93	18.36	348,922	+0.24(+1.34%)
Sep 11, 2014	18.10	18.20	17.66	18.11	348,000	-0.08(-0.45%)
Sep 10, 2014	17.30	18.40	17.10	18.20	891,766	+1.12(+6.54%)
Sep 09, 2014	16.30	17.39	16.26	17.08	459,064	+0.89(+5.51%)
Sep 08, 2014	16.82	17.15	15.93	16.19	342,754	-0.82(-4.82%)
Sep 05, 2014	17.37	17.39	16.82	17.01	207,772	-0.23(-1.36%)
Sep 04, 2014	17.43	17.65	17.22	17.24	280,544	+0.00(+0.00%)
Sep 03, 2014	16.75	17.60	16.75	17.24	324,461	+0.12(+0.68%)
Sep 02, 2014	17.27	17.09	16.94	17.12	299,242	+0.04(+0.21%)
Aug 29, 2014	17.28	17.09	17.09	17.09	238,570	+0.02(+0.11%)
Aug 28, 2014	16.92	17.20	16.51	17.07	279,309	+0.14(+0.80%)
Aug 27, 2014	16.21	17.08	16.21	16.93	190,969	+0.76(+4.68%)
Aug 26, 2014	16.11	16.57	15.94	16.18	430,520	+0.05(+0.34%)
Aug 25, 2014	15.65	16.32	15.52	16.12	97,093	+0.67(+4.31%)
Aug 22, 2014	15.77	15.84	15.32	15.46	126,890	-0.17(-1.10%)
Aug 21, 2014	15.48	15.92	15.38	15.63	155,225	+0.16(+1.05%)
Aug 20, 2014	14.94	15.63	14.94	15.47	201,070	+0.63(+4.25%)
Aug 19, 2014	14.18	14.89	14.05	14.84	75,779	+0.56(+3.91%)
Aug 18, 2014	14.26	14.32	14.18	14.28	48,900	-0.01(-0.06%)
Aug 15, 2014	14.38	14.38	14.21	14.29	46,710	-0.11(-0.75%)
Aug 14, 2014	14.48	14.48	14.30	14.39	136,382	+0.04(+0.25%)
Aug 13, 2014	14.47	14.47	14.26	14.36	70,548	+0.18(+1.27%)
Aug 12, 2014	13.78	14.29	13.78	14.18	76,050	+0.41(+2.94%)
Aug 11, 2014	14.01	14.19	13.74	13.77	102,903	-0.45(-3.17%)
Aug 08, 2014	13.48	13.95	13.48	14.22	184,408	+0.73(+5.41%)
Aug 07, 2014	13.86	13.86	13.47	13.49	258,494	-0.10(-0.73%)
Aug 06, 2014	13.29	13.67	13.29	13.59	142,281	+0.19(+1.41%)
Aug 05, 2014	13.51	13.56	13.28	13.40	139,377	-0.11(-0.80%)
Aug 04, 2014	13.56	13.83	13.51	13.51	234,505	-0.04(-0.27%)
Aug 01, 2014	13.97	14.04	13.51	13.55	103,380	-0.45(-3.22%)
Jul 31, 2014	14.41	14.41	13.99	14.00	360,041	-0.34(-2.39%)
Jul 30, 2014	14.42	14.49	14.28	14.34	631,119	-0.08(-0.56%)
Jul 29, 2014	14.42	14.48	14.41	14.42	283,691	+0.01(+0.06%)
Jul 28, 2014	14.43	14.64	14.41	14.41	483,436	-0.14(-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.