Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2015	25.44	25.44	25.22	25.22	11	-0.24(-0.93%)
Apr 27, 2015	25.46	25.46	25.46	25.46	125	+0.11(+0.43%)
Apr 23, 2015	25.30	25.35	25.30	25.35	1	-0.13(-0.51%)
Apr 20, 2015	25.48	25.48	25.35	25.48	1	-0.51(-1.96%)
Apr 16, 2015	25.33	25.99	25.33	25.99	103	+0.89(+3.53%)
Apr 15, 2015	24.50	25.13	24.50	25.10	1,784	+0.94(+3.90%)
Apr 14, 2015	24.16	24.16	24.16	24.16	235	+0.47(+1.99%)
Apr 13, 2015	23.80	23.80	23.69	23.69	566	-0.02(-0.07%)
Apr 10, 2015	23.58	23.71	23.49	23.71	1,307	+0.35(+1.52%)
Apr 09, 2015	23.35	23.35	23.35	23.35	270	+0.33(+1.44%)
Apr 08, 2015	23.02	23.03	23.02	23.02	427	-1.02(-4.24%)
Apr 07, 2015	23.37	24.04	23.37	24.04	1,367	+1.45(+6.41%)
Apr 02, 2015	22.24	22.59	22.59	22.59	800	-1.91(-7.79%)
Apr 01, 2015	22.99	24.50	22.95	24.50	1,095	+2.05(+9.13%)
Mar 30, 2015	22.74	22.45	22.45	22.45	800	-1.23(-5.21%)
Mar 26, 2015	23.15	23.70	23.15	23.68	51	+1.47(+6.63%)
Mar 24, 2015	22.26	22.21	22.21	22.21	700	-0.08(-0.37%)
Mar 23, 2015	22.19	22.35	22.19	22.29	1,339	+0.04(+0.20%)
Mar 20, 2015	22.11	22.25	22.11	22.25	1,799	+0.59(+2.72%)
Mar 19, 2015	21.66	21.66	21.66	21.66	100	-0.72(-3.22%)
Mar 18, 2015	21.16	22.47	21.12	22.38	1,178	+1.10(+5.17%)
Mar 17, 2015	21.41	21.41	21.28	21.28	531	-0.39(-1.80%)
Mar 16, 2015	22.00	22.00	21.44	21.67	5,193	-0.63(-2.82%)
Mar 13, 2015	22.39	22.39	22.26	22.30	671	-0.70(-3.04%)
Mar 12, 2015	23.00	23.00	23.00	23.00	750	-0.14(-0.61%)
Mar 11, 2015	23.14	23.14	23.14	23.14	208	-0.07(-0.30%)
Mar 10, 2015	23.50	23.50	21.75	23.21	4,095	-0.53(-2.23%)
Mar 09, 2015	24.00	24.00	23.74	23.74	576	-0.65(-2.67%)
Mar 04, 2015	24.32	24.39	24.10	24.39	1	-0.07(-0.30%)
Mar 03, 2015	24.34	24.59	24.21	24.46	974	+0.31(+1.30%)
Mar 02, 2015	24.10	24.15	24.10	24.15	4,653	-0.20(-0.80%)
Feb 27, 2015	24.24	24.34	24.24	24.34	1,456	+0.37(+1.54%)
Feb 26, 2015	24.30	24.42	23.98	23.98	1,878	-0.12(-0.51%)
Feb 25, 2015	23.94	24.10	23.88	24.10	911	+0.08(+0.33%)
Feb 24, 2015	24.02	24.02	23.86	24.02	607	+0.22(+0.92%)
Feb 23, 2015	23.80	23.80	23.80	23.80	836	-0.36(-1.49%)
Feb 20, 2015	24.16	24.16	24.16	24.16	1,135	-0.14(-0.58%)
Feb 19, 2015	23.65	24.30	23.65	24.30	837	-0.06(-0.25%)
Feb 18, 2015	24.91	24.98	24.36	24.36	1,496	-0.97(-3.82%)
Feb 17, 2015	25.80	25.80	24.38	25.33	2,830	+0.26(+1.02%)
Feb 13, 2015	25.25	25.07	25.07	25.07	6,300	+0.30(+1.21%)
Feb 12, 2015	24.49	24.89	24.33	24.77	5,041	+0.96(+4.03%)
Feb 11, 2015	23.43	23.82	23.43	23.81	810	-0.37(-1.52%)
Feb 10, 2015	25.00	25.00	24.06	24.18	730	-0.89(-3.56%)
Feb 09, 2015	25.13	25.20	24.96	25.07	4,633	+0.29(+1.15%)
Feb 06, 2015	25.17	25.17	24.57	24.79	2,819	+0.53(+2.19%)
Feb 05, 2015	24.71	24.71	24.25	24.25	1,206	+0.91(+3.92%)
Feb 04, 2015	24.46	24.68	23.32	23.34	7,523	-1.64(-6.55%)
Feb 03, 2015	24.27	24.98	24.27	24.98	1,462	+1.24(+5.20%)
Feb 02, 2015	23.53	23.74	23.53	23.74	652	+0.89(+3.88%)
Jan 30, 2015	21.55	25.86	20.18	22.85	3,886	+1.37(+6.40%)
Jan 29, 2015	21.60	21.60	21.09	21.48	1,342	-0.01(-0.05%)
Jan 28, 2015	21.73	21.73	21.46	21.49	2,507	-0.41(-1.87%)
Jan 27, 2015	21.90	21.90	21.90	21.90	431	+0.22(+1.02%)
Jan 26, 2015	21.76	21.90	21.68	21.68	1,738	-0.44(-1.99%)
Jan 23, 2015	21.91	22.12	21.91	22.12	1,202	-0.04(-0.18%)
Jan 22, 2015	22.54	22.62	21.91	22.16	39,769	-0.35(-1.55%)
Jan 21, 2015	22.30	22.61	22.30	22.51	5,110	+0.33(+1.48%)
Jan 20, 2015	22.30	22.38	22.11	22.18	2,415	-0.72(-3.14%)
Jan 16, 2015	22.62	22.90	22.62	22.90	523	+0.56(+2.53%)
Jan 15, 2015	22.64	22.64	22.34	22.34	2,253	-0.68(-2.97%)
Jan 14, 2015	22.09	23.08	22.09	23.02	867	+0.76(+3.43%)
Jan 13, 2015	21.80	22.26	21.77	22.26	3,310	-0.02(-0.11%)
Jan 12, 2015	22.50	22.50	22.28	22.28	977	-0.40(-1.75%)
Jan 09, 2015	22.68	22.68	22.68	22.68	510	-0.48(-2.06%)
Jan 08, 2015	23.01	23.15	23.01	23.15	763	+0.15(+0.67%)
Jan 07, 2015	22.99	23.13	22.89	23.00	1,485	+0.30(+1.32%)
Jan 06, 2015	23.26	23.38	22.70	22.70	773	-1.00(-4.22%)
Jan 05, 2015	23.75	23.75	23.70	23.70	557	-1.09(-4.40%)
Jan 02, 2015	24.70	24.79	24.70	24.79	420	-0.16(-0.64%)
Dec 31, 2014	24.93	24.95	24.95	24.95	1,400	-0.30(-1.19%)
Dec 30, 2014	25.00	25.25	25.00	25.25	352	+0.11(+0.44%)
Dec 29, 2014	25.78	25.78	25.00	25.14	1,505	-0.38(-1.49%)
Dec 26, 2014	26.00	26.00	25.52	25.52	866	-1.08(-4.06%)
Dec 23, 2014	25.69	26.60	26.60	26.60	1,200	+0.45(+1.72%)
Dec 19, 2014	25.92	26.15	25.70	26.15	20	-0.17(-0.65%)
Dec 18, 2014	26.32	26.32	26.32	26.32	1,372	+0.23(+0.88%)
Dec 17, 2014	25.57	26.58	25.38	26.09	1,197	-0.69(-2.58%)
Dec 15, 2014	26.78	26.78	26.78	26.78	472	-0.12(-0.44%)
Dec 12, 2014	27.41	27.41	26.90	26.90	518	-1.09(-3.91%)
Dec 11, 2014	27.99	27.99	27.99	27.99	1,402	-1.13(-3.87%)
Dec 09, 2014	28.82	29.12	28.63	29.12	34	-0.88(-2.93%)
Dec 05, 2014	30.00	30.00	30.00	30.00	100	-0.56(-1.83%)
Dec 04, 2014	30.56	30.56	30.56	30.56	250	-0.58(-1.88%)
Dec 01, 2014	31.00	31.14	31.00	31.14	169	+0.14(+0.46%)
Nov 28, 2014	30.89	31.00	30.89	31.00	495	-3.37(-9.82%)
Nov 17, 2014	34.13	34.37	34.37	34.37	300	+0.34(+1.01%)
Nov 14, 2014	33.98	34.05	33.93	34.03	5,452	-0.59(-1.70%)
Nov 13, 2014	34.64	34.64	34.62	34.62	1,200	-0.32(-0.92%)
Nov 12, 2014	34.97	35.04	34.94	34.94	1,304	-0.06(-0.17%)
Nov 11, 2014	34.93	35.11	34.93	35.00	2,001	-0.64(-1.80%)
Nov 05, 2014	35.64	35.64	35.64	35.64	300	-0.78(-2.14%)
Oct 31, 2014	36.11	36.42	36.11	36.42	72	+0.23(+0.64%)
Oct 27, 2014	36.19	36.19	36.19	36.19	2,200	-0.81(-2.19%)
Oct 22, 2014	37.00	37.00	37.00	37.00	50	+0.25(+0.68%)
Oct 21, 2014	36.82	36.82	36.75	36.75	400	+0.09(+0.25%)
Oct 20, 2014	36.54	36.66	36.54	36.66	936	-1.24(-3.27%)
Oct 13, 2014	37.90	37.90	37.90	37.90	13	+0.15(+0.40%)
Oct 10, 2014	38.02	38.02	37.75	37.75	800	-0.94(-2.43%)
Oct 09, 2014	38.76	38.76	38.69	38.69	1,875	-0.06(-0.15%)
Oct 08, 2014	38.76	38.76	38.75	38.75	600	-1.54(-3.82%)
Oct 01, 2014	40.55	40.29	40.29	40.29	800	-0.51(-1.25%)
Sep 30, 2014	41.74	41.74	40.80	40.80	1,027	-0.67(-1.62%)
Sep 25, 2014	41.47	41.47	41.47	41.47	400	+0.56(+1.37%)
Sep 19, 2014	40.91	40.91	40.91	40.91	0	+0.00(+0.00%)
Sep 12, 2014	40.94	40.91	40.91	40.91	2,200	-1.24(-2.94%)
Sep 11, 2014	42.15	42.15	42.15	42.15	21	+0.00(+0.00%)
Sep 08, 2014	42.15	42.15	42.15	42.15	0	+0.00(+0.00%)
Sep 02, 2014	42.10	42.15	42.15	42.15	700	+0.27(+0.64%)
Aug 22, 2014	41.88	41.88	41.88	41.88	0	+0.00(+0.00%)
Aug 20, 2014	41.88	41.88	41.88	41.88	200	-0.59(-1.39%)
Aug 19, 2014	42.47	42.47	42.47	42.47	114	+0.00(+0.00%)
Aug 15, 2014	42.47	42.47	42.47	42.47	100	+0.29(+0.69%)
Aug 14, 2014	42.21	42.21	42.18	42.18	7,700	-0.78(-1.82%)
Aug 01, 2014	43.08	42.96	42.96	42.96	800	-3.48(-7.49%)
Jul 23, 2014	46.44	46.44	46.44	46.44	0	+0.00(+0.00%)
Jul 08, 2014	46.44	46.44	46.44	46.44	0	+0.00(+0.00%)
Jun 30, 2014	46.44	46.44	46.44	46.44	0	+0.00(+0.00%)
Jun 24, 2014	46.44	46.44	46.44	46.44	0	+0.00(+0.00%)
Jun 19, 2014	46.44	46.44	46.44	46.44	0	+0.00(+0.00%)
Jun 18, 2014	46.43	46.44	46.43	46.44	500	+1.31(+2.90%)
Jun 13, 2014	45.13	45.13	45.13	45.13	0	+0.00(+0.00%)
Jun 05, 2014	45.13	45.13	45.13	45.13	0	+0.00(+0.00%)
May 30, 2014	45.13	45.13	45.13	45.13	0	+0.00(+0.00%)
May 29, 2014	45.13	45.13	45.13	45.13	32	+0.00(+0.00%)
May 28, 2014	45.13	45.13	45.13	45.13	52	+0.00(+0.00%)
May 27, 2014	45.19	45.19	45.13	45.13	380	+0.05(+0.11%)
May 22, 2014	45.13	45.08	45.08	45.08	300	+1.72(+3.97%)
May 16, 2014	43.36	43.36	43.36	43.36	0	+0.00(+0.00%)
May 14, 2014	43.36	43.36	43.36	43.36	0	+0.00(+0.00%)
May 12, 2014	43.36	43.36	43.36	43.36	0	+0.00(+0.00%)
May 09, 2014	43.41	43.41	43.36	43.36	1,100	+0.15(+0.35%)
May 08, 2014	43.26	43.26	43.21	43.21	200	+0.38(+0.89%)
May 06, 2014	42.83	42.83	42.83	42.83	0	+0.00(+0.00%)
May 05, 2014	42.83	42.83	42.83	42.83	100	-0.08(-0.19%)

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.