Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	25.95	26.00	25.95	25.98	600	-0.20(-0.75%)
Apr 29, 2015	25.54	26.40	25.54	26.18	2,200	+0.95(+3.75%)
Apr 28, 2015	25.23	25.23	25.23	25.23	294	-0.06(-0.23%)
Apr 27, 2015	25.30	25.30	25.29	25.29	3,500	-0.29(-1.14%)
Apr 24, 2015	25.58	25.58	25.58	25.58	100	+0.50(+1.99%)
Apr 23, 2015	24.93	25.08	24.93	25.08	200	+0.43(+1.74%)
Apr 22, 2015	24.30	24.65	24.30	24.65	700	-0.38(-1.52%)
Apr 20, 2015		25.03	25.03	25.03	0	-0.16(-0.62%)
Apr 17, 2015	25.36	25.41	25.19	25.19	10,200	-0.03(-0.13%)
Apr 16, 2015	24.95	25.22	24.91	25.22	3,000	+0.43(+1.74%)
Apr 15, 2015	24.79	24.79	24.79	24.79	1,211	+0.81(+3.38%)
Apr 14, 2015	23.96	23.98	23.96	23.98	700	+0.41(+1.74%)
Apr 13, 2015	23.57	23.57	23.57	23.57	100	+0.32(+1.37%)
Apr 10, 2015	23.18	23.25	23.18	23.25	2,500	+0.23(+1.01%)
Apr 09, 2015	23.02	23.02	23.02	23.02	700	-0.34(-1.46%)
Apr 08, 2015	23.29	23.36	23.29	23.36	2,000	+0.57(+2.49%)
Apr 06, 2015		22.79	22.79	22.79	0	+0.58(+2.62%)
Apr 02, 2015		22.21	22.21	22.21	0	+0.56(+2.57%)
Apr 01, 2015	21.79	21.79	21.65	21.65	3,800	-0.09(-0.43%)
Mar 30, 2015		21.75	21.75	21.75	10	-0.56(-2.50%)
Mar 27, 2015	22.39	22.39	22.30	22.30	2,057	-0.25(-1.13%)
Mar 26, 2015	22.55	22.68	22.54	22.56	2,200	+0.11(+0.49%)
Mar 25, 2015	22.41	22.45	22.41	22.45	700	+0.02(+0.09%)
Mar 24, 2015	22.00	22.43	22.00	22.43	11,100	+0.36(+1.65%)
Mar 23, 2015	22.03	22.06	21.92	22.06	1,700	+1.48(+7.17%)
Mar 19, 2015		20.59	20.59	20.59	1,800	+0.06(+0.27%)
Mar 18, 2015	20.53	20.53	20.53	20.53	900	+0.28(+1.39%)
Mar 17, 2015	20.25	20.25	20.25	20.25	201	+0.38(+1.90%)
Mar 16, 2015	19.87	19.87	19.87	19.87	8,800	-0.28(-1.39%)
Mar 13, 2015	20.39	20.39	20.15	20.15	4,650	-0.30(-1.48%)
Mar 12, 2015	20.46	20.47	20.45	20.45	500	+0.08(+0.41%)
Mar 11, 2015	20.58	20.58	20.37	20.37	1,450	-0.20(-0.96%)
Mar 10, 2015	20.75	20.75	20.56	20.57	900	-0.90(-4.19%)
Mar 09, 2015	21.39	21.47	21.37	21.47	923	-0.52(-2.38%)
Mar 05, 2015		21.99	21.99	21.99	6,500	-1.41(-6.03%)
Mar 04, 2015		23.40	23.05	23.40	1,300	+0.35(+1.52%)
Mar 03, 2015	23.01	23.09	23.01	23.05	500	-0.16(-0.67%)
Feb 27, 2015		23.21	23.21	23.21	0	+0.04(+0.17%)
Feb 26, 2015	23.17	23.17	23.17	23.17	100	+0.15(+0.64%)
Feb 25, 2015	22.79	23.02	22.79	23.02	600	+1.00(+4.54%)
Feb 24, 2015	22.00	22.02	22.00	22.02	3,994	+0.65(+3.06%)
Feb 23, 2015	21.67	21.68	21.20	21.36	2,700	-0.67(-3.02%)
Feb 20, 2015	22.12	22.12	22.03	22.03	700	-0.14(-0.62%)
Feb 19, 2015	22.01	22.17	22.01	22.17	1,100	-0.68(-2.98%)
Feb 18, 2015	22.87	22.87	22.85	22.85	1,400	-0.46(-1.97%)
Feb 17, 2015	23.48	23.48	23.16	23.31	1,300	+0.01(+0.04%)
Feb 13, 2015		23.30	23.30	23.30	0	+0.41(+1.79%)
Feb 12, 2015	22.82	22.89	22.55	22.89	2,600	-0.74(-3.13%)
Feb 06, 2015		23.63	23.63	23.63	0	+0.50(+2.16%)
Feb 05, 2015	23.06	23.24	23.04	23.13	24,355	+0.57(+2.53%)
Feb 04, 2015	22.39	22.56	22.39	22.56	1,200	-1.19(-5.00%)
Feb 03, 2015	23.16	23.75	23.14	23.75	1,360	+1.59(+7.19%)
Feb 02, 2015	20.75	22.15	20.75	22.15	2,350	+1.92(+9.50%)
Jan 30, 2015	20.39	20.39	20.23	20.23	1,300	-0.80(-3.80%)
Jan 29, 2015	21.75	21.75	21.03	21.03	6,000	-1.09(-4.92%)
Jan 28, 2015	22.11	22.12	22.11	22.12	2,000	-0.56(-2.47%)
Jan 27, 2015	23.02	23.02	22.68	22.68	460	-0.82(-3.49%)
Jan 23, 2015		23.50	23.50	23.50	0	+0.21(+0.91%)
Jan 22, 2015	23.29	23.29	23.29	23.29	1,180	-0.10(-0.44%)
Jan 21, 2015	23.39	23.39	23.39	23.39	400	+0.59(+2.58%)
Jan 20, 2015	22.82	22.90	22.80	22.80	5,200	-0.56(-2.39%)
Jan 16, 2015		23.36	23.36	23.36	0	-0.04(-0.17%)
Jan 15, 2015	23.77	23.77	23.40	23.40	1,725	+0.46(+2.00%)
Jan 14, 2015	23.23	23.23	22.94	22.94	1,050	-0.70(-2.96%)
Jan 13, 2015				23.64	0	+0.53(+2.29%)
Jan 12, 2015	23.51	23.51	23.11	23.11	425	-1.73(-6.96%)
Jan 09, 2015	24.84	24.84	24.84	24.84	310	-0.35(-1.39%)
Jan 07, 2015		25.19	25.19	25.19	0	+0.22(+0.88%)
Jan 06, 2015	25.99	26.00	24.97	24.97	900	-2.80(-10.08%)
Jan 02, 2015		27.77	27.77	27.77	0	-0.55(-1.92%)
Dec 31, 2014		28.32	28.32	28.32	0	-0.22(-0.78%)
Dec 30, 2014	28.21	28.54	28.17	28.54	1,800	-0.10(-0.35%)
Dec 29, 2014	28.65	28.65	28.62	28.64	1,565	+0.08(+0.30%)
Dec 24, 2014		28.56	28.56	28.56	0	+0.57(+2.04%)
Dec 23, 2014	27.98	27.98	27.98	27.98	500	-0.05(-0.16%)
Dec 19, 2014		28.03	28.03	28.03	0	-0.31(-1.09%)
Dec 18, 2014	28.73	28.79	28.06	28.34	2,600	+1.71(+6.44%)
Dec 17, 2014	25.19	26.64	25.19	26.63	1,870	+1.41(+5.58%)
Dec 16, 2014				25.22	2,036	-0.04(-0.16%)
Dec 15, 2014	25.37	25.83	25.26	25.26	1,100	-0.53(-2.06%)
Dec 12, 2014	26.30	26.30	25.79	25.79	2,603	-1.05(-3.91%)
Dec 10, 2014		26.84	26.84	26.84	0	-0.32(-1.18%)
Dec 09, 2014	27.16	27.16	27.16	27.16	1,600	-1.83(-6.31%)
Dec 04, 2014		28.99	28.99	28.99	85	-1.41(-4.64%)
Dec 03, 2014	30.02	30.40	30.02	30.40	2,300	+0.15(+0.50%)
Dec 02, 2014	30.22	30.25	30.22	30.25	2,500	-0.32(-1.05%)
Dec 01, 2014	31.32	31.32	30.57	30.57	6,491	-2.83(-8.47%)
Nov 26, 2014		33.40	33.40	33.40	0	+0.02(+0.06%)
Nov 25, 2014	33.38	33.38	33.38	33.38	100	-0.06(-0.18%)
Nov 24, 2014	33.44	33.44	33.44	33.44	100	+0.00(+0.00%)
Nov 19, 2014		33.44	33.44	33.44	0	+0.75(+2.29%)
Nov 14, 2014		32.69	32.69	32.69	0	-0.30(-0.91%)
Nov 12, 2014		32.99	32.99	32.99	0	+0.32(+0.99%)
Nov 10, 2014		32.67	32.67	32.67	25	+0.07(+0.23%)
Nov 07, 2014	32.59	32.59	32.59	32.59	200	-0.28(-0.85%)
Nov 05, 2014		32.87	32.87	32.87	0	-0.55(-1.65%)
Oct 31, 2014		33.42	33.42	33.42	0	+0.02(+0.06%)
Oct 22, 2014	33.40	33.40	33.40	33.40	100	+0.43(+1.30%)
Oct 20, 2014	32.97	32.97	32.97	32.97	500	+0.07(+0.21%)
Oct 17, 2014	32.90	32.90	32.90	32.90	100	+0.08(+0.23%)
Oct 16, 2014	32.38	32.82	32.38	32.82	990	+0.23(+0.71%)
Oct 15, 2014	32.59	32.59	32.59	32.59	280	-1.18(-3.49%)
Oct 14, 2014	33.77	33.77	33.77	33.77	100	-1.57(-4.44%)
Oct 08, 2014		35.34	35.34	35.34	0	+0.15(+0.43%)
Oct 03, 2014		35.19	35.19	35.19	0	+0.09(+0.26%)
Oct 01, 2014		35.10	35.10	35.10	0	-0.06(-0.17%)
Sep 30, 2014	35.16	35.16	35.16	35.16	100	-0.45(-1.28%)
Sep 29, 2014	35.61	35.61	35.61	35.61	140	-0.15(-0.41%)
Sep 23, 2014		35.76	35.76	35.76	0	-0.27(-0.75%)
Sep 22, 2014	36.03	36.03	36.03	36.03	400	-0.72(-1.96%)
Sep 18, 2014		36.75	36.75	36.75	0	+0.18(+0.49%)
Sep 17, 2014	36.60	36.60	36.57	36.57	200	+0.33(+0.91%)
Sep 16, 2014	36.24	36.24	36.24	36.24	100	-0.27(-0.74%)
Sep 09, 2014		36.51	36.51	36.51	46	-0.78(-2.09%)
Sep 02, 2014		37.29	37.29	37.29	0	-0.89(-2.32%)
Aug 28, 2014		38.18	38.18	38.18	0	-1.31(-3.32%)
Aug 26, 2014		39.49	39.49	39.49	0	+0.76(+1.96%)
Aug 20, 2014		38.73	38.73	38.73	0	+1.06(+2.81%)
Aug 14, 2014		37.67	37.67	37.67	0	+0.00(+0.00%)
Aug 13, 2014	37.72	37.72	37.67	37.67	5,107	+0.48(+1.29%)
Aug 06, 2014		37.19	37.19	37.19	0	-0.78(-2.05%)
Jul 25, 2014	37.97	37.97	37.97	37.97	1,268	-0.20(-0.52%)
Jul 23, 2014	38.17	38.17	38.17	38.17	100	+0.32(+0.85%)
Jul 21, 2014		37.85	37.85	37.85	0	-0.12(-0.32%)
Jul 18, 2014	37.92	37.97	37.92	37.97	1,867	+0.37(+0.98%)
Jul 16, 2014		37.60	37.60	37.60	0	-0.11(-0.29%)
Jul 14, 2014		37.71	37.71	37.71	0	+0.07(+0.19%)
Jul 02, 2014		37.64	37.64	37.64	0	+0.98(+2.67%)
Jun 26, 2014		36.66	36.66	36.66	0	+0.11(+0.30%)
Jun 24, 2014		36.55	36.55	36.55	0	+0.55(+1.52%)
Jun 23, 2014	36.00	36.00	36.00	36.00	1,000	+0.00(+0.01%)
Jun 20, 2014	35.94	36.00	35.94	36.00	350	-0.05(-0.15%)
Jun 19, 2014	36.05	36.05	36.05	36.05	300	+0.08(+0.21%)
Jun 16, 2014		35.98	35.98	35.98	0	+0.09(+0.24%)
Jun 13, 2014	35.89	35.89	35.89	35.89	100	+0.10(+0.27%)
Jun 12, 2014	35.82	35.83	35.79	35.79	1,000	+0.82(+2.36%)
Jun 06, 2014		34.97	34.97	34.97	0	+0.77(+2.25%)
May 23, 2014	34.20	34.20	34.20	34.20	0	+0.29(+0.86%)
May 22, 2014	33.91	33.91	33.91	33.91	200	+0.56(+1.68%)
May 20, 2014	33.35	33.35	33.35	33.35	0	-0.41(-1.21%)
May 15, 2014	33.76	33.76	33.76	33.76	0	-0.52(-1.52%)
May 08, 2014		34.28	34.28	34.28	0	+0.34(+1.01%)
May 05, 2014	33.94	33.94	33.94	33.94	0	-0.03(-0.09%)

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.