Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	25.77	25.85	25.55	25.55	3,902	-0.31(-1.19%)
Apr 29, 2015	26.10	26.34	25.86	25.86	4,710	-0.14(-0.55%)
Apr 28, 2015	25.47	26.00	25.47	26.00	8,996	+0.73(+2.89%)
Apr 27, 2015	24.58	25.27	24.58	25.27	8,944	+0.69(+2.81%)
Apr 24, 2015	24.95	24.95	24.17	24.58	15,316	+0.59(+2.48%)
Apr 23, 2015	23.99	23.99	23.99	23.99	118	+0.00(+0.00%)
Apr 21, 2015	24.03	23.99	23.99	23.99	4	-0.24(-0.99%)
Apr 16, 2015	24.23	24.23	24.23	24.23	1	+0.24(+1.00%)
Apr 13, 2015	23.99	23.99	23.99	23.99	78	+0.00(+0.00%)
Apr 10, 2015	23.99	24.23	23.58	23.99	798	-0.09(-0.36%)
Apr 08, 2015	24.47	24.07	24.07	24.07	2	-0.87(-3.50%)
Apr 06, 2015	24.08	24.95	24.95	24.95	162	+0.46(+1.88%)
Apr 02, 2015	24.49	24.49	24.49	24.49	104	+0.85(+3.61%)
Apr 01, 2015	24.95	24.95	23.63	23.63	836	-1.31(-5.27%)
Mar 31, 2015	24.95	24.95	24.95	24.95	213	+0.00(+0.00%)
Mar 30, 2015	24.95	24.95	24.47	24.95	473	+0.00(+0.00%)
Mar 26, 2015	24.95	24.95	24.95	24.95	33	+0.43(+1.76%)
Mar 25, 2015	24.51	24.51	24.51	24.51	229	-1.34(-5.19%)
Mar 24, 2015	26.86	26.86	24.71	25.86	1,962	-0.05(-0.19%)
Mar 23, 2015	28.78	28.78	25.91	25.91	1,088	-1.82(-6.57%)
Mar 20, 2015	24.20	27.73	24.20	27.73	769	+2.78(+11.15%)
Mar 19, 2015	24.95	24.95	24.95	24.95	748	+0.48(+1.96%)
Mar 18, 2015	24.47	24.47	24.47	24.47	214	+0.00(+0.00%)
Mar 17, 2015	24.47	24.47	24.47	24.47	276	+0.19(+0.79%)
Mar 16, 2015	24.95	24.95	24.27	24.27	314	-0.54(-2.17%)
Mar 13, 2015	24.85	24.85	24.81	24.81	248	+0.06(+0.25%)
Mar 12, 2015	24.70	24.77	24.66	24.75	1,459	+0.71(+2.96%)
Mar 11, 2015	23.99	24.95	23.99	24.04	2,920	+0.29(+1.23%)
Mar 10, 2015	23.74	23.79	23.74	23.75	1,319	+2.10(+9.71%)
Mar 09, 2015	23.70	23.75	21.65	21.65	7,847	-0.55(-2.46%)
Mar 06, 2015	22.14	22.19	22.14	22.19	268	-1.49(-6.28%)
Mar 04, 2015	23.44	23.68	23.68	23.68	62	-0.17(-0.69%)
Mar 03, 2015	22.45	23.92	22.45	23.84	2,178	+1.84(+8.36%)
Mar 02, 2015	21.93	22.01	21.93	22.01	574	+0.48(+2.22%)
Feb 27, 2015	21.53	21.53	21.53	21.53	122	-0.06(-0.26%)
Feb 25, 2015	21.58	21.58	21.58	21.58	2	-0.03(-0.14%)
Feb 23, 2015	21.61	21.61	21.61	21.61	1	+0.09(+0.40%)
Feb 20, 2015	21.53	21.53	21.53	21.53	142	+0.00(+0.00%)
Feb 19, 2015	21.53	21.53	21.53	21.53	444	+0.00(+0.00%)
Feb 18, 2015	21.53	21.53	21.53	21.53	314	-0.07(-0.31%)
Feb 17, 2015	21.61	21.61	21.06	21.59	663	-0.02(-0.11%)
Feb 11, 2015	21.44	21.62	21.62	21.62	209	-0.39(-1.77%)
Feb 06, 2015	21.72	22.01	22.01	22.01	1	+0.33(+1.50%)
Feb 05, 2015	22.00	22.01	21.53	21.68	3,403	-0.16(-0.74%)
Feb 03, 2015	22.00	21.84	21.84	21.84	1	+0.59(+2.79%)
Feb 02, 2015	21.53	21.53	21.25	21.25	2,713	-0.33(-1.51%)
Jan 29, 2015	21.57	21.57	21.57	21.57	22	+0.05(+0.22%)
Jan 27, 2015	21.53	21.53	21.53	21.53	37	-0.19(-0.88%)
Jan 26, 2015	21.53	22.01	21.53	21.72	2,719	-0.26(-1.18%)
Jan 23, 2015	21.62	21.98	21.62	21.98	653	+1.15(+5.51%)
Jan 22, 2015	21.81	21.81	20.83	20.83	422	-0.22(-1.05%)
Jan 21, 2015	21.24	21.24	21.05	21.05	2,967	-0.94(-4.26%)
Jan 20, 2015	21.38	21.99	20.94	21.99	2,206	+1.02(+4.88%)
Jan 16, 2015	21.34	21.34	20.91	20.96	2,893	+0.25(+1.20%)
Jan 15, 2015	20.95	20.95	20.43	20.71	7,807	-0.17(-0.82%)
Jan 14, 2015	20.47	22.01	20.43	20.89	32,298	+0.11(+0.55%)
Jan 13, 2015	20.77	20.77	20.77	20.77	104	-0.01(-0.04%)
Jan 12, 2015	20.78	20.78	20.78	20.78	440	+0.26(+1.25%)
Jan 09, 2015	20.52	20.52	20.52	20.52	522	+0.00(+0.00%)
Jan 08, 2015	20.52	20.52	20.43	20.52	2,147	+0.00(+0.00%)
Jan 07, 2015	20.44	20.52	20.44	20.52	674	+0.00(+0.00%)
Jan 06, 2015	20.44	20.52	20.43	20.52	2,519	+0.09(+0.43%)
Jan 05, 2015	20.43	20.43	20.43	20.43	836	-0.23(-1.12%)
Dec 31, 2014	20.67	20.67	20.67	20.67	313	+0.23(+1.12%)
Dec 30, 2014	20.44	20.44	20.44	20.44	379	+0.00(+0.00%)
Dec 29, 2014	20.43	20.44	20.43	20.44	2,125	+0.01(+0.05%)
Dec 26, 2014	20.43	20.81	20.43	20.43	2,862	-0.05(-0.23%)
Dec 23, 2014	21.01	20.47	20.47	20.47	731	-0.01(-0.05%)
Dec 22, 2014	20.62	21.24	20.48	20.48	1,170	-0.62(-2.95%)
Dec 17, 2014	21.11	21.11	21.11	21.11	21	+0.33(+1.57%)
Dec 11, 2014	20.24	20.78	20.78	20.78	1,045	+0.52(+2.55%)
Dec 09, 2014	20.26	20.26	20.26	20.26	52	+0.00(+0.00%)
Dec 05, 2014	20.26	20.26	20.26	20.26	629	+0.22(+1.09%)
Dec 02, 2014	20.04	20.04	20.04	20.04	524	-0.02(-0.08%)
Dec 01, 2014	20.24	20.24	20.04	20.06	2,214	-0.11(-0.54%)
Nov 28, 2014	20.16	20.17	20.16	20.17	1,264	-0.14(-0.70%)
Nov 26, 2014	20.48	20.31	20.31	20.31	1,048	-0.17(-0.84%)
Nov 25, 2014	20.48	20.48	20.48	20.48	179	+0.11(+0.56%)
Nov 21, 2014	20.37	20.37	20.37	20.37	734	-0.18(-0.88%)
Nov 20, 2014	21.14	21.17	20.32	20.55	1,950	+0.19(+0.94%)
Nov 19, 2014	20.36	20.36	20.36	20.36	180	-0.75(-3.57%)
Nov 18, 2014	21.17	21.17	20.90	21.11	3,090	+0.21(+1.00%)
Nov 17, 2014	21.05	21.17	20.75	20.90	6,436	+0.59(+2.91%)
Nov 14, 2014	20.31	20.31	20.31	20.31	134	-0.67(-3.18%)
Nov 12, 2014	20.98	20.98	20.98	20.98	209	+0.24(+1.15%)
Nov 11, 2014	20.54	20.74	20.50	20.74	379	-0.24(-1.14%)
Nov 10, 2014	20.98	20.98	20.98	20.98	288	+0.00(+0.00%)
Nov 07, 2014	20.98	20.98	20.98	20.98	1,153	+0.00(+0.00%)
Nov 05, 2014	20.98	20.98	20.98	20.98	14	-0.05(-0.23%)
Nov 03, 2014	20.88	21.03	21.03	21.03	144	+0.14(+0.68%)
Oct 31, 2014	20.59	20.88	20.59	20.88	314	-0.05(-0.23%)
Oct 30, 2014	20.92	20.98	20.92	20.93	2,891	+0.05(+0.23%)
Oct 29, 2014	20.88	20.88	20.88	20.88	416	+0.57(+2.82%)
Oct 27, 2014	20.26	20.31	20.31	20.31	22	+0.04(+0.19%)
Oct 24, 2014	20.27	20.27	20.27	20.27	2,835	-0.01(-0.05%)
Oct 23, 2014	20.10	20.41	20.10	20.28	5,162	+0.26(+1.28%)
Oct 22, 2014	20.07	20.07	20.03	20.03	317	-0.24(-1.18%)
Oct 21, 2014	20.26	20.26	20.26	20.26	853	+0.18(+0.90%)
Oct 20, 2014	20.08	20.08	20.08	20.08	964	-0.32(-1.58%)
Oct 09, 2014	20.41	20.41	20.41	20.41	104	+0.05(+0.23%)
Oct 08, 2014	20.98	20.98	20.36	20.36	463	-0.24(-1.16%)
Oct 07, 2014	20.50	20.79	20.50	20.60	5,977	+0.33(+1.60%)
Oct 06, 2014	20.11	20.45	20.09	20.27	6,911	-0.18(-0.89%)
Oct 03, 2014	20.45	20.53	20.45	20.45	6,363	+0.00(+0.00%)
Oct 02, 2014	20.45	20.45	20.45	20.45	6,973	+0.00(+0.00%)
Oct 01, 2014	20.45	20.45	20.45	20.45	317	+0.00(+0.00%)
Sep 30, 2014	20.45	20.45	20.41	20.45	2,106	+0.05(+0.23%)
Sep 26, 2014	20.79	20.41	20.41	20.41	1,782	-0.57(-2.73%)
Sep 23, 2014	20.95	20.98	20.98	20.98	1,363	+0.00(+0.00%)
Sep 22, 2014	20.98	20.98	20.98	20.98	391	+0.56(+2.76%)
Sep 19, 2014	20.42	20.36	20.36	20.42	144	+0.06(+0.28%)
Sep 18, 2014	20.36	20.36	20.36	20.36	104	-0.62(-2.95%)
Sep 16, 2014	20.88	20.98	20.98	20.98	67	+0.67(+3.29%)
Sep 15, 2014	20.31	20.31	20.31	20.31	178	-0.43(-2.07%)
Sep 09, 2014	20.74	20.74	20.74	20.74	53	-0.12(-0.59%)
Sep 08, 2014	20.92	20.92	20.74	20.86	3,150	-0.05(-0.23%)
Sep 05, 2014	20.91	20.91	20.91	20.91	736	+0.19(+0.92%)
Sep 04, 2014	20.72	20.72	20.72	20.72	1,178	-0.14(-0.68%)
Sep 03, 2014	20.82	20.86	20.72	20.86	1,472	+0.00(+0.00%)
Sep 02, 2014	20.91	20.91	20.82	20.86	2,498	+0.43(+2.09%)
Aug 29, 2014	20.44	20.44	20.44	20.44	210	+0.08(+0.40%)
Aug 28, 2014	20.91	20.91	20.29	20.36	717	-0.51(-2.44%)
Aug 27, 2014	20.91	20.91	20.86	20.86	631	-0.05(-0.23%)
Aug 26, 2014	20.89	20.91	20.89	20.91	1,578	+0.00(+0.00%)
Aug 25, 2014	20.82	20.91	20.82	20.91	1,578	+0.24(+1.15%)
Aug 20, 2014	20.91	20.67	20.67	20.67	420	-0.24(-1.14%)
Aug 19, 2014	20.82	20.91	20.82	20.91	5,470	+0.01(+0.05%)
Aug 18, 2014	20.90	20.90	20.90	20.90	193	+0.33(+1.61%)
Aug 15, 2014	20.61	20.63	20.56	20.57	2,767	-0.29(-1.41%)
Aug 14, 2014	20.67	20.86	20.67	20.86	999	+0.43(+2.09%)
Aug 12, 2014	20.26	20.44	20.44	20.44	36	+0.17(+0.82%)
Aug 11, 2014	20.20	20.34	20.20	20.27	2,994	+0.02(+0.12%)
Aug 06, 2014	20.25	20.25	20.25	20.25	420	+0.00(+0.00%)
Aug 05, 2014	20.23	20.25	20.23	20.25	2,464	-0.04(-0.19%)
Aug 04, 2014	20.37	20.37	19.91	20.29	10,092	-0.63(-3.00%)
Aug 01, 2014	20.91	20.91	20.91	20.91	165	+1.18(+5.97%)
Jul 31, 2014	20.15	20.15	19.73	19.73	1,113	-0.26(-1.29%)
Jul 28, 2014	19.98	19.99	19.99	19.99	57	-0.02(-0.09%)
Jul 25, 2014	20.25	20.25	20.01	20.01	23,523	-0.01(-0.05%)
Jul 24, 2014	20.02	20.02	20.02	20.02	124	+0.01(+0.05%)
Jul 22, 2014	20.82	20.01	20.01	20.01	47	-0.58(-2.82%)
Jul 18, 2014	20.80	20.59	20.59	20.59	631	-0.25(-1.19%)
Jul 17, 2014	19.96	20.90	19.96	20.84	2,865	+0.40(+1.95%)
Jul 16, 2014	20.84	20.90	20.26	20.44	3,959	+0.00(+0.00%)
Jul 15, 2014	20.72	20.72	19.96	20.44	2,579	+0.48(+2.38%)
Jul 14, 2014	19.64	19.96	19.56	19.96	2,571	-0.24(-1.18%)
Jul 11, 2014	20.20	20.20	20.20	20.20	105	+0.00(+0.00%)
Jul 10, 2014	19.53	20.28	19.53	20.20	2,232	+0.00(+0.00%)
Jul 09, 2014	20.01	20.20	20.01	20.20	1,329	+0.00(+0.00%)
Jul 07, 2014	19.54	20.20	20.20	20.20	1,367	+0.00(+0.00%)
Jul 03, 2014	20.29	20.20	20.20	20.20	1,052	+0.24(+1.19%)
Jul 02, 2014	19.58	20.86	19.49	19.96	6,320	-0.24(-1.18%)
Jun 30, 2014	20.01	20.20	20.20	20.20	1,578	+0.03(+0.14%)
Jun 27, 2014	19.96	20.20	19.96	20.17	3,025	-1.60(-7.34%)
Jun 25, 2014	20.91	21.77	21.77	21.77	1,157	+1.62(+8.02%)
Jun 24, 2014	20.15	20.15	20.15	20.15	245	-1.47(-6.81%)
Jun 19, 2014	21.58	21.63	21.63	21.63	63	+0.00(+0.00%)
Jun 17, 2014	21.63	21.63	21.63	21.63	100	+1.43(+7.06%)
Jun 16, 2014	20.20	20.20	20.20	20.20	210	+0.00(+0.00%)
Jun 12, 2014	20.20	20.20	20.20	20.20	736	+0.60(+3.06%)
Jun 11, 2014	19.60	19.60	19.60	19.60	210	+0.18(+0.93%)
Jun 06, 2014	19.42	19.42	19.42	19.42	0	-2.28(-10.51%)
Jun 03, 2014	21.70	21.70	21.70	21.70	0	+1.56(+7.77%)
Jun 02, 2014	20.14	20.14	20.14	20.14	263	-0.24(-1.16%)
May 30, 2014	20.36	20.37	20.36	20.37	464	+0.14(+0.70%)
May 28, 2014	19.90	20.23	20.23	20.23	844	+0.33(+1.67%)
May 23, 2014	19.62	19.90	19.90	19.90	52	+0.24(+1.20%)
May 22, 2014	19.87	21.56	19.62	19.66	5,147	-0.05(-0.24%)
May 21, 2014	19.66	19.71	19.62	19.71	2,815	+0.09(+0.48%)
May 20, 2014	19.62	19.62	19.62	19.62	422	+0.00(+0.00%)
May 19, 2014	19.62	19.62	19.62	19.62	576	+0.01(+0.05%)
May 16, 2014	19.61	19.61	19.61	19.61	105	-0.01(-0.04%)
May 15, 2014	19.52	19.62	19.43	19.62	2,804	+0.19(+0.97%)
May 14, 2014	19.43	19.43	19.43	19.43	633	+0.00(+0.00%)
May 12, 2014	19.43	19.43	19.43	19.43	422	+0.03(+0.15%)
May 09, 2014	18.27	19.40	18.27	19.40	4,059	+0.01(+0.05%)
May 08, 2014	19.14	19.39	19.14	19.39	1,371	+0.15(+0.79%)
May 07, 2014	19.38	19.38	19.24	19.24	691	+0.28(+1.50%)
May 06, 2014	18.95	18.95	18.95	18.95	2,071	+0.00(+0.00%)
May 05, 2014	18.64	18.95	18.64	18.95	1,158	-0.23(-1.19%)

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.