Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	25.73	25.96	25.11	25.22	320,851	-0.68(-2.61%)
Apr 29, 2015	26.04	26.25	25.57	25.89	514,816	-0.18(-0.69%)
Apr 28, 2015	25.58	26.22	25.58	26.07	245,942	+0.42(+1.65%)
Apr 27, 2015	26.11	26.18	25.38	25.65	333,622	-0.33(-1.28%)
Apr 24, 2015	26.01	26.25	25.86	25.98	266,806	+0.06(+0.24%)
Apr 23, 2015	25.61	26.12	25.44	25.92	207,370	+0.20(+0.77%)
Apr 22, 2015	25.24	25.75	25.24	25.72	168,476	+0.48(+1.89%)
Apr 21, 2015	25.90	26.48	25.24	25.24	306,804	-0.64(-2.47%)
Apr 20, 2015	26.10	26.29	25.69	25.88	122,769	-0.14(-0.52%)
Apr 17, 2015	26.16	26.50	25.87	26.02	368,268	-0.33(-1.26%)
Apr 16, 2015	26.96	26.96	26.34	26.35	709,786	-0.54(-2.01%)
Apr 15, 2015	26.62	27.45	26.61	26.89	284,628	+0.41(+1.53%)
Apr 14, 2015	25.81	26.51	25.52	26.49	339,219	+0.68(+2.65%)
Apr 13, 2015	25.60	26.02	25.60	25.80	503,967	+0.00(+0.00%)
Apr 10, 2015	25.96	25.97	25.33	25.80	159,468	-0.18(-0.69%)
Apr 09, 2015	25.87	26.12	25.23	25.98	260,310	+0.14(+0.56%)
Apr 08, 2015	25.45	26.13	25.29	25.84	558,396	+0.39(+1.52%)
Apr 07, 2015	26.17	26.46	25.41	25.45	387,162	-0.77(-2.92%)
Apr 06, 2015	26.14	26.48	26.14	26.22	258,542	+0.07(+0.28%)
Apr 02, 2015	26.21	26.14	26.14	26.14	364,975	+0.02(+0.07%)
Apr 01, 2015	27.02	27.02	26.03	26.13	325,320	-0.84(-3.11%)
Mar 31, 2015	26.61	27.02	26.56	26.96	222,985	+0.28(+1.05%)
Mar 30, 2015	26.21	26.78	26.21	26.68	240,854	+0.48(+1.82%)
Mar 27, 2015	25.89	26.23	25.59	26.21	453,902	+0.41(+1.61%)
Mar 26, 2015	26.04	26.11	25.22	25.79	568,213	-0.32(-1.24%)
Mar 25, 2015	26.13	26.27	26.06	26.12	336,614	-0.04(-0.14%)
Mar 24, 2015	26.04	26.33	25.89	26.15	214,482	+0.14(+0.52%)
Mar 23, 2015	26.01	26.21	25.78	26.02	244,353	+0.01(+0.03%)
Mar 20, 2015	26.05	26.12	25.55	26.01	903,700	+0.17(+0.66%)
Mar 19, 2015	25.70	26.10	25.42	25.84	420,170	+0.08(+0.31%)
Mar 18, 2015	25.51	25.87	25.30	25.76	222,462	+0.24(+0.95%)
Mar 17, 2015	25.44	25.87	25.09	25.51	561,765	+0.29(+1.14%)
Mar 16, 2015	24.98	25.57	24.91	25.23	293,407	+0.14(+0.57%)
Mar 13, 2015	25.54	25.69	24.98	25.08	251,023	-0.37(-1.45%)
Mar 12, 2015	25.40	25.93	25.17	25.45	352,379	+0.18(+0.71%)
Mar 11, 2015	25.20	25.34	25.04	25.27	378,097	+0.15(+0.61%)
Mar 10, 2015	25.03	25.52	24.73	25.12	400,885	-0.09(-0.36%)
Mar 09, 2015	25.11	25.68	24.90	25.21	477,858	+0.17(+0.68%)
Mar 06, 2015	24.96	25.15	24.79	25.04	488,876	+0.04(+0.14%)
Mar 05, 2015	24.75	25.17	24.65	25.00	329,952	+0.29(+1.17%)
Mar 04, 2015	24.55	24.51	24.19	24.71	1,071,110	+0.21(+0.85%)
Mar 03, 2015	24.72	24.73	24.39	24.51	485,603	-0.21(-0.84%)
Mar 02, 2015	24.45	24.75	24.32	24.71	317,684	+0.26(+1.07%)
Feb 27, 2015	24.21	24.74	24.16	24.45	503,853	+0.27(+1.12%)
Feb 26, 2015	23.77	24.38	23.60	24.18	451,135	+0.28(+1.17%)
Feb 25, 2015	24.14	24.15	23.19	23.90	676,107	-0.23(-0.97%)
Feb 24, 2015	24.12	24.36	23.96	24.14	161,679	+0.05(+0.22%)
Feb 23, 2015	23.71	24.21	23.54	24.08	412,412	+0.47(+1.98%)
Feb 20, 2015	22.88	24.28	22.82	23.61	955,285	+0.85(+3.72%)
Feb 19, 2015	22.91	23.02	22.62	22.77	1,256,641	+0.22(+0.96%)
Feb 18, 2015	21.99	22.60	21.99	22.55	464,279	+0.41(+1.83%)
Feb 17, 2015	22.54	22.70	21.92	22.15	497,045	-0.40(-1.76%)
Feb 13, 2015	22.13	22.54	22.54	22.54	255,382	+0.32(+1.46%)
Feb 12, 2015	22.34	22.42	22.01	22.22	1,010,070	+0.05(+0.24%)
Feb 11, 2015	21.93	22.28	21.77	22.16	939,146	+0.41(+1.90%)
Feb 10, 2015	22.16	22.22	21.61	21.75	407,654	-0.25(-1.15%)
Feb 09, 2015	22.13	22.29	21.85	22.00	377,982	-0.09(-0.41%)
Feb 06, 2015	21.73	22.43	21.68	22.09	1,093,144	+0.50(+2.29%)
Feb 05, 2015	21.72	22.12	20.39	21.60	1,152,357	-0.50(-2.28%)
Feb 04, 2015	22.29	22.66	21.97	22.10	392,086	-0.23(-1.05%)
Feb 03, 2015	22.29	22.61	22.09	22.34	721,996	+0.05(+0.20%)
Feb 02, 2015	22.35	22.52	21.83	22.29	275,870	-0.11(-0.48%)
Jan 30, 2015	22.67	22.72	22.06	22.40	220,802	-0.34(-1.51%)
Jan 29, 2015	22.31	22.87	22.24	22.74	281,493	+0.41(+1.86%)
Jan 28, 2015	22.58	22.73	22.11	22.33	169,485	-0.14(-0.64%)
Jan 27, 2015	22.74	22.95	22.38	22.47	786,708	-0.57(-2.46%)
Jan 26, 2015	22.52	23.05	22.17	23.04	223,846	+0.44(+1.95%)
Jan 23, 2015	22.12	23.35	22.03	22.60	542,818	+0.38(+1.70%)
Jan 22, 2015	21.81	22.25	21.50	22.22	314,348	+0.41(+1.90%)
Jan 21, 2015	20.95	21.97	20.95	21.80	414,305	+0.74(+3.51%)
Jan 20, 2015	21.55	21.65	20.75	21.07	533,331	-0.37(-1.72%)
Jan 16, 2015	21.38	22.25	20.88	21.43	559,289	-0.09(-0.42%)
Jan 15, 2015	21.61	22.58	21.43	21.52	693,521	-0.10(-0.46%)
Jan 14, 2015	21.39	22.06	21.37	21.62	622,921	-0.02(-0.08%)
Jan 13, 2015	22.18	23.01	21.45	21.64	787,044	-0.54(-2.44%)
Jan 12, 2015	21.57	22.52	21.43	22.18	511,488	+0.54(+2.50%)
Jan 09, 2015	21.41	21.83	21.14	21.64	224,231	+0.20(+0.92%)
Jan 08, 2015	20.71	21.59	20.51	21.44	349,387	+0.61(+2.94%)
Jan 07, 2015	20.06	20.91	19.86	20.83	369,939	+0.70(+3.49%)
Jan 06, 2015	20.16	20.35	19.76	20.13	400,383	-0.05(-0.22%)
Jan 05, 2015	20.44	20.49	19.86	20.17	459,608	-0.47(-2.27%)
Jan 02, 2015	20.69	21.08	20.24	20.64	300,593	-0.05(-0.26%)
Dec 31, 2014	20.74	20.70	20.70	20.70	275,369	-0.10(-0.48%)
Dec 30, 2014	20.91	21.26	20.70	20.80	121,912	-0.22(-1.03%)
Dec 29, 2014	20.90	21.36	20.77	21.01	152,033	+0.11(+0.52%)
Dec 26, 2014	20.71	21.08	20.71	20.90	91,606	+0.19(+0.91%)
Dec 24, 2014	20.61	20.71	20.71	20.71	104,373	+0.25(+1.23%)
Dec 23, 2014	20.64	20.82	20.27	20.46	186,620	-0.19(-0.92%)
Dec 22, 2014	20.24	20.81	20.11	20.65	279,626	+0.34(+1.69%)
Dec 19, 2014	19.96	20.31	19.71	20.31	378,048	+0.39(+1.94%)
Dec 18, 2014	19.89	19.99	19.58	19.92	277,238	+0.26(+1.33%)
Dec 17, 2014	19.16	19.75	19.05	19.66	309,012	+0.56(+2.92%)
Dec 16, 2014	19.28	19.52	19.06	19.10	351,922	-0.16(-0.84%)
Dec 15, 2014	19.89	19.99	19.16	19.26	518,892	-0.22(-1.11%)
Dec 12, 2014	19.51	19.94	19.18	19.48	756,243	-0.27(-1.37%)
Dec 11, 2014	19.43	20.00	19.43	19.75	1,101,490	+0.26(+1.34%)
Dec 10, 2014	19.52	19.89	19.35	19.49	881,793	+0.02(+0.09%)
Dec 09, 2014	19.54	19.57	19.16	19.47	373,428	-0.14(-0.73%)
Dec 08, 2014	19.43	19.77	19.07	19.62	581,592	+0.18(+0.93%)
Dec 05, 2014	19.16	19.59	19.14	19.44	525,803	+0.30(+1.55%)
Dec 04, 2014	19.97	20.17	19.12	19.14	6,932,307	-0.37(-1.89%)
Dec 03, 2014	19.25	19.73	18.56	19.51	1,081,994	+0.15(+0.79%)
Dec 02, 2014	20.70	20.70	19.11	19.35	1,015,061	-1.55(-7.41%)
Dec 01, 2014	21.35	21.42	20.71	20.90	276,640	-0.27(-1.28%)
Nov 28, 2014	20.83	21.51	20.53	21.17	114,058	+0.24(+1.16%)
Nov 26, 2014	20.26	20.93	20.93	20.93	201,530	+0.38(+1.84%)
Nov 25, 2014	20.89	21.26	20.28	20.55	334,079	-0.35(-1.68%)
Nov 24, 2014	20.98	21.58	20.73	20.90	143,856	+0.01(+0.04%)
Nov 21, 2014	20.73	21.05	20.02	20.89	306,254	+0.41(+1.98%)
Nov 20, 2014	20.66	21.43	20.36	20.49	143,590	-0.34(-1.64%)
Nov 19, 2014	21.17	21.52	20.28	20.83	267,569	-0.23(-1.11%)
Nov 18, 2014	20.12	21.84	20.12	21.07	488,278	+0.86(+4.23%)
Nov 17, 2014	20.91	21.01	20.16	20.21	160,732	-0.70(-3.36%)
Nov 14, 2014	20.85	21.10	20.36	20.91	132,326	+0.03(+0.13%)
Nov 13, 2014	21.31	21.48	20.71	20.89	158,897	-0.48(-2.23%)
Nov 12, 2014	20.88	21.44	20.84	21.36	123,283	+0.32(+1.54%)
Nov 11, 2014	20.08	21.04	19.98	21.04	183,437	+1.03(+5.13%)
Nov 10, 2014	20.10	20.21	19.72	20.01	87,569	-0.02(-0.09%)
Nov 07, 2014	20.94	20.94	19.99	20.03	161,438	-0.87(-4.18%)
Nov 06, 2014	19.80	21.04	19.45	20.90	189,970	+1.44(+7.40%)
Nov 05, 2014	19.18	19.52	18.25	19.46	114,632	+0.59(+3.15%)
Nov 04, 2014	19.63	19.63	18.62	18.87	89,703	-0.93(-4.69%)
Nov 03, 2014	19.78	20.16	19.57	19.80	86,014	+0.13(+0.64%)
Oct 31, 2014	19.42	19.82	19.29	19.67	147,669	+0.64(+3.36%)
Oct 30, 2014	18.98	19.07	18.54	19.03	77,316	+0.05(+0.24%)
Oct 29, 2014	18.76	19.10	18.60	18.98	60,001	+0.20(+1.05%)
Oct 28, 2014	18.05	18.91	17.85	18.79	108,840	+0.87(+4.88%)
Oct 27, 2014	18.85	18.86	17.42	17.91	547,136	-0.95(-5.01%)
Oct 24, 2014	19.91	19.96	18.71	18.86	263,242	-1.04(-5.21%)
Oct 23, 2014	19.23	20.41	19.11	19.89	429,588	+0.88(+4.64%)
Oct 22, 2014	19.40	19.51	18.94	19.01	53,698	-0.51(-2.63%)
Oct 21, 2014	19.20	19.57	18.98	19.53	68,009	+0.41(+2.12%)
Oct 20, 2014	18.73	19.55	18.71	19.12	139,163	+0.15(+0.81%)
Oct 17, 2014	19.54	19.81	18.81	18.97	205,594	-0.33(-1.73%)
Oct 16, 2014	18.12	19.39	18.01	19.30	227,630	+1.02(+5.57%)
Oct 15, 2014	17.80	18.46	17.55	18.28	247,903	+0.16(+0.90%)
Oct 14, 2014	18.05	18.18	17.88	18.12	264,774	+0.02(+0.10%)
Oct 13, 2014	17.80	18.21	17.71	18.10	159,915	+0.28(+1.57%)
Oct 10, 2014	17.80	18.28	17.51	17.82	127,447	-0.01(-0.05%)
Oct 09, 2014	18.13	18.24	17.80	17.83	90,175	-0.30(-1.64%)
Oct 08, 2014	17.95	18.19	17.84	18.13	377,626	+0.10(+0.55%)
Oct 07, 2014	18.19	18.19	17.80	18.03	196,909	-0.30(-1.62%)
Oct 06, 2014	18.74	18.74	18.12	18.33	134,507	-0.39(-2.07%)
Oct 03, 2014	18.86	19.16	18.65	18.71	208,440	+0.05(+0.24%)
Oct 02, 2014	18.91	18.91	18.26	18.67	307,385	-0.15(-0.81%)
Oct 01, 2014	18.91	19.44	18.49	18.82	743,619	-0.04(-0.24%)
Sep 30, 2014	19.24	19.24	18.68	18.87	1,450,444	-0.25(-1.32%)
Sep 29, 2014	19.38	19.41	18.80	19.12	777,227	-0.48(-2.44%)
Sep 26, 2014	18.10	20.00	18.08	19.60	282,504	+1.40(+7.67%)
Sep 25, 2014	17.95	18.24	17.70	18.20	152,146	+0.28(+1.56%)
Sep 24, 2014	17.90	18.16	17.72	17.92	145,601	-0.11(-0.60%)
Sep 23, 2014	17.93	18.08	17.61	18.03	207,296	+0.06(+0.35%)
Sep 22, 2014	17.58	18.09	17.35	17.97	213,719	+0.36(+2.05%)
Sep 19, 2014	19.32	19.70	17.51	17.61	1,260,184	-1.70(-8.82%)
Sep 18, 2014	18.08	19.61	18.04	19.31	481,134	+1.23(+6.83%)
Sep 17, 2014	18.58	19.25	17.96	18.08	426,020	-0.31(-1.67%)
Sep 16, 2014	18.08	18.46	17.85	18.38	260,264	+0.41(+2.25%)
Sep 15, 2014	18.46	18.46	17.97	17.98	201,257	-0.38(-2.06%)
Sep 12, 2014	18.11	18.41	17.92	18.35	348,989	+0.24(+1.34%)
Sep 11, 2014	18.09	18.19	17.66	18.11	348,068	-0.08(-0.45%)
Sep 10, 2014	17.29	18.40	17.09	18.19	891,939	+1.12(+6.54%)
Sep 09, 2014	16.29	17.39	16.26	17.08	459,152	+0.89(+5.51%)
Sep 08, 2014	16.81	17.15	15.92	16.18	342,820	-0.82(-4.82%)
Sep 05, 2014	17.36	17.38	16.81	17.00	207,812	-0.23(-1.36%)
Sep 04, 2014	17.43	17.64	17.22	17.24	280,599	+0.00(+0.00%)
Sep 03, 2014	16.75	17.60	16.75	17.24	324,523	+0.12(+0.68%)
Sep 02, 2014	17.26	17.08	16.94	17.12	299,299	+0.04(+0.21%)
Aug 29, 2014	17.27	17.08	17.08	17.08	238,616	+0.02(+0.11%)
Aug 28, 2014	16.91	17.20	16.51	17.07	279,363	+0.14(+0.80%)
Aug 27, 2014	16.21	17.08	16.21	16.93	191,006	+0.76(+4.68%)
Aug 26, 2014	16.11	16.56	15.94	16.17	430,603	+0.05(+0.33%)
Aug 25, 2014	15.64	16.32	15.52	16.12	97,112	+0.67(+4.31%)
Aug 22, 2014	15.77	15.84	15.32	15.45	126,915	-0.17(-1.10%)
Aug 21, 2014	15.48	15.91	15.37	15.63	155,255	+0.16(+1.05%)
Aug 20, 2014	14.93	15.63	14.93	15.46	201,109	+0.63(+4.25%)
Aug 19, 2014	14.18	14.89	14.05	14.83	75,794	+0.56(+3.91%)
Aug 18, 2014	14.26	14.32	14.18	14.27	48,910	-0.01(-0.06%)
Aug 15, 2014	14.37	14.37	14.20	14.28	46,719	-0.11(-0.75%)
Aug 14, 2014	14.48	14.48	14.29	14.39	136,408	+0.04(+0.25%)
Aug 13, 2014	14.46	14.46	14.26	14.36	70,562	+0.18(+1.27%)
Aug 12, 2014	13.78	14.28	13.78	14.18	76,065	+0.41(+2.94%)
Aug 11, 2014	14.00	14.18	13.73	13.77	102,923	-0.45(-3.17%)
Aug 08, 2014	13.48	13.95	13.47	14.22	184,444	+0.73(+5.41%)
Aug 07, 2014	13.86	13.86	13.46	13.49	258,544	-0.10(-0.73%)
Aug 06, 2014	13.28	13.67	13.28	13.59	142,309	+0.19(+1.41%)
Aug 05, 2014	13.51	13.55	13.28	13.40	139,404	-0.11(-0.80%)
Aug 04, 2014	13.55	13.82	13.51	13.51	234,550	-0.04(-0.27%)
Aug 01, 2014	13.97	14.04	13.51	13.55	103,400	-0.45(-3.22%)
Jul 31, 2014	14.41	14.41	13.99	14.00	360,110	-0.34(-2.39%)
Jul 30, 2014	14.42	14.49	14.27	14.34	631,241	-0.08(-0.56%)
Jul 29, 2014	14.42	14.48	14.41	14.42	283,745	+0.01(+0.06%)
Jul 28, 2014	14.43	14.63	14.41	14.41	483,529	-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.