Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	23.33	23.50	23.04	23.13	5,619,656	-0.38(-1.60%)
Mar 30, 2015	23.25	23.61	23.25	23.50	1,493,551	+0.28(+1.19%)
Mar 27, 2015	23.20	23.34	23.15	23.23	2,123,287	+0.03(+0.11%)
Mar 26, 2015	23.40	23.42	23.13	23.20	2,777,766	-0.18(-0.75%)
Mar 25, 2015	23.53	23.66	23.38	23.38	2,084,639	-0.13(-0.53%)
Mar 24, 2015	23.53	23.73	23.45	23.50	3,237,121	-0.11(-0.48%)
Mar 23, 2015	23.40	23.73	23.40	23.62	1,742,024	+0.21(+0.91%)
Mar 20, 2015	23.33	23.45	23.23	23.40	3,444,135	+0.13(+0.54%)
Mar 19, 2015	23.23	23.35	23.20	23.28	1,262,653	-0.05(-0.22%)
Mar 18, 2015	23.28	23.35	23.15	23.33	5,108,169	+0.03(+0.11%)
Mar 17, 2015	23.25	23.44	23.18	23.30	3,058,826	-0.03(-0.11%)
Mar 16, 2015	23.23	23.35	23.13	23.33	2,198,841	+0.19(+0.82%)
Mar 13, 2015	23.33	23.37	23.08	23.14	3,331,279	-0.24(-1.02%)
Mar 12, 2015	23.20	23.48	23.20	23.38	2,716,199	+0.10(+0.43%)
Mar 11, 2015	23.28	23.43	23.20	23.28	2,481,514	+0.00(+0.00%)
Mar 10, 2015	23.25	23.35	23.20	23.28	2,635,362	-0.10(-0.43%)
Mar 09, 2015	23.43	23.43	23.23	23.38	4,098,319	+0.00(+0.00%)
Mar 06, 2015	23.38	23.53	23.13	23.38	3,379,898	-0.10(-0.43%)
Mar 05, 2015	23.66	23.73	23.48	23.48	2,680,525	-0.28(-1.16%)
Mar 04, 2015	23.73	23.77	23.55	23.76	3,273,008	-0.01(-0.05%)
Mar 03, 2015	23.61	23.81	23.61	23.77	3,676,120	-0.01(-0.05%)
Mar 02, 2015	23.48	23.81	23.45	23.78	1,646,494	+0.23(+0.96%)
Feb 27, 2015	23.35	23.68	23.20	23.55	2,866,304	+0.18(+0.75%)
Feb 26, 2015	23.48	23.53	23.20	23.38	4,632,912	-0.10(-0.43%)
Feb 25, 2015	23.66	23.86	23.45	23.48	7,787,308	-0.23(-0.95%)
Feb 24, 2015	23.50	23.93	23.50	23.71	11,002,803	-0.03(-0.11%)
Feb 23, 2015	23.83	23.91	23.50	23.73	5,022,922	-0.13(-0.53%)
Feb 20, 2015	24.01	24.01	23.72	23.86	4,969,208	-0.13(-0.52%)
Feb 19, 2015	24.28	24.36	23.93	23.98	5,774,023	-0.35(-1.45%)
Feb 18, 2015	24.21	24.38	24.16	24.33	3,602,771	+0.03(+0.10%)
Feb 17, 2015	24.03	24.33	24.03	24.31	4,149,435	+0.20(+0.83%)
Feb 13, 2015	24.13	24.11	24.11	24.11	5,721,640	-0.05(-0.21%)
Feb 12, 2015	24.13	24.21	23.98	24.16	5,743,640	+0.10(+0.42%)
Feb 11, 2015	24.01	24.20	23.91	24.06	6,671,880	+0.05(+0.21%)
Feb 10, 2015	24.11	24.18	23.94	24.01	8,787,505	-0.13(-0.52%)
Feb 09, 2015	23.76	24.18	23.76	24.13	5,976,077	+0.30(+1.27%)
Feb 06, 2015	24.21	24.56	23.76	23.83	9,000,776	-0.40(-1.66%)
Feb 05, 2015	23.68	24.33	23.53	24.23	13,934,635	+0.39(+1.63%)
Feb 04, 2015	24.13	24.21	23.38	23.84	59,439,016	+0.52(+2.21%)
Feb 03, 2015	22.47	23.43	22.12	23.33	22,125,046	+4.15(+21.63%)
Feb 02, 2015	19.23	19.36	18.68	19.18	2,789,136	+0.08(+0.39%)
Jan 30, 2015	19.73	19.78	18.95	19.11	2,592,824	-0.77(-3.86%)
Jan 29, 2015	19.56	19.91	19.36	19.87	1,813,041	+0.36(+1.87%)
Jan 28, 2015	20.11	20.31	19.36	19.51	2,420,769	-0.40(-2.02%)
Jan 27, 2015	19.73	20.21	19.56	19.91	2,081,367	-0.20(-1.00%)
Jan 26, 2015	19.56	20.19	19.56	20.11	1,508,114	+0.45(+2.30%)
Jan 23, 2015	19.96	20.10	19.53	19.66	2,053,860	-0.28(-1.39%)
Jan 22, 2015	19.36	19.93	19.11	19.93	1,890,964	+0.68(+3.52%)
Jan 21, 2015	19.33	19.53	19.00	19.26	1,549,245	-0.08(-0.39%)
Jan 20, 2015	20.24	20.34	19.11	19.33	5,018,971	-0.88(-4.35%)
Jan 16, 2015	19.53	20.24	19.43	20.21	2,250,077	+0.60(+3.08%)
Jan 15, 2015	20.36	20.59	19.18	19.61	3,964,072	-0.84(-4.12%)
Jan 14, 2015	19.91	20.54	19.61	20.45	4,000,343	+0.59(+2.97%)
Jan 13, 2015	20.34	20.84	19.76	19.86	2,632,985	-0.43(-2.11%)
Jan 12, 2015	20.26	20.51	19.81	20.29	2,543,725	-0.05(-0.25%)
Jan 09, 2015	20.74	21.03	20.31	20.34	3,068,139	-0.48(-2.29%)
Jan 08, 2015	20.89	21.54	20.71	20.81	4,045,257	+0.20(+0.98%)
Jan 07, 2015	20.84	21.12	20.39	20.61	2,498,945	-0.06(-0.30%)
Jan 06, 2015	20.94	21.12	20.24	20.68	2,712,152	-0.19(-0.90%)
Jan 05, 2015	20.99	21.34	20.59	20.87	3,464,999	-0.33(-1.54%)
Jan 02, 2015	21.62	21.87	21.07	21.19	2,304,811	-0.36(-1.69%)
Dec 31, 2014	21.64	21.56	21.56	21.56	2,045,525	-0.09(-0.41%)
Dec 30, 2014	21.97	22.30	21.59	21.64	1,953,324	-0.35(-1.60%)
Dec 29, 2014	22.15	22.40	21.90	22.00	2,432,363	-0.23(-1.02%)
Dec 26, 2014	21.97	22.37	21.90	22.22	1,110,889	+0.23(+1.03%)
Dec 24, 2014	21.75	22.00	22.00	22.00	1,002,674	+0.15(+0.69%)
Dec 23, 2014	21.54	22.25	21.34	21.85	3,922,938	+0.38(+1.76%)
Dec 22, 2014	21.75	21.87	21.17	21.47	3,267,073	-0.28(-1.27%)
Dec 19, 2014	21.02	21.86	20.49	21.75	7,865,248	+0.65(+3.10%)
Dec 18, 2014	20.39	22.10	20.39	21.09	8,291,142	+0.89(+4.42%)
Dec 17, 2014	19.91	20.24	19.53	20.20	4,951,062	+0.29(+1.45%)
Dec 16, 2014	20.01	20.26	19.70	19.91	5,208,859	+0.20(+1.02%)
Dec 15, 2014	19.66	20.24	19.49	19.71	4,515,163	+0.13(+0.64%)
Dec 12, 2014	18.80	20.06	18.73	19.58	6,499,957	+0.63(+3.32%)
Dec 11, 2014	18.70	19.46	18.02	18.95	15,712,693	+2.05(+12.12%)
Dec 10, 2014	16.37	17.61	16.11	16.91	9,105,590	+0.44(+2.67%)
Dec 09, 2014	15.71	16.54	15.66	16.47	2,329,561	+0.50(+3.15%)
Dec 08, 2014	15.84	16.16	15.66	15.96	1,990,852	+0.08(+0.47%)
Dec 05, 2014	15.81	16.06	15.69	15.89	2,701,064	+0.10(+0.64%)
Dec 04, 2014	16.47	16.59	15.64	15.79	3,691,912	-0.73(-4.41%)
Dec 03, 2014	16.11	16.77	16.01	16.52	2,454,030	+0.53(+3.30%)
Dec 02, 2014	15.99	16.29	15.64	15.99	4,366,960	+0.03(+0.16%)
Dec 01, 2014	16.64	16.69	15.91	15.96	2,376,178	-0.70(-4.22%)
Nov 28, 2014	16.97	16.97	16.64	16.67	980,583	+0.01(+0.08%)
Nov 26, 2014	16.72	16.65	16.65	16.65	1,750,204	-0.01(-0.08%)
Nov 25, 2014	16.97	17.09	16.57	16.67	2,489,633	-0.24(-1.41%)
Nov 24, 2014	17.19	17.35	16.74	16.91	4,202,135	-0.29(-1.68%)
Nov 21, 2014	17.47	17.60	17.09	17.19	3,074,633	-0.08(-0.44%)
Nov 20, 2014	16.82	17.30	16.79	17.27	2,165,744	+0.41(+2.46%)
Nov 19, 2014	16.92	17.04	16.49	16.86	2,884,121	+0.04(+0.22%)
Nov 18, 2014	16.79	17.09	16.74	16.82	2,178,591	+0.00(+0.00%)
Nov 17, 2014	16.54	16.89	16.42	16.82	2,836,550	-0.25(-1.47%)
Nov 14, 2014	16.87	17.23	16.79	17.07	3,679,439	+0.18(+1.04%)
Nov 13, 2014	17.22	17.27	16.77	16.89	4,920,568	-0.30(-1.75%)
Nov 12, 2014	16.54	17.50	16.45	17.19	6,376,281	+0.45(+2.70%)
Nov 11, 2014	16.34	16.79	16.29	16.74	5,555,648	+0.43(+2.62%)
Nov 10, 2014	16.32	16.52	16.21	16.32	3,234,685	-0.03(-0.15%)
Nov 07, 2014	15.71	16.37	15.61	16.34	7,950,021	+0.33(+2.04%)
Nov 06, 2014	16.16	16.79	15.84	16.01	7,471,954	-0.28(-1.70%)
Nov 05, 2014	15.86	16.49	15.33	16.29	9,921,956	+0.38(+2.37%)
Nov 04, 2014	14.96	15.96	14.48	15.91	21,546,800	+3.17(+24.85%)
Nov 03, 2014	13.10	13.20	12.64	12.75	3,705,318	-0.38(-2.87%)
Oct 31, 2014	13.05	13.27	12.75	13.12	2,857,865	+0.33(+2.55%)
Oct 30, 2014	12.82	13.02	12.67	12.80	2,417,913	-0.10(-0.78%)
Oct 29, 2014	13.22	13.32	12.70	12.90	2,779,999	-0.33(-2.47%)
Oct 28, 2014	12.75	13.22	12.59	13.22	2,558,909	+0.50(+3.95%)
Oct 27, 2014	12.72	12.70	12.70	12.72	1,899,347	+0.03(+0.20%)
Oct 24, 2014	12.80	12.92	12.59	12.70	1,355,997	-0.15(-1.17%)
Oct 23, 2014	12.80	13.07	12.67	12.85	2,364,550	+0.23(+1.79%)
Oct 22, 2014	13.00	13.07	12.57	12.62	3,383,240	-0.38(-2.90%)
Oct 21, 2014	12.67	13.05	12.64	13.00	2,284,353	+0.38(+2.99%)
Oct 20, 2014	12.04	12.97	11.92	12.62	5,399,712	+0.52(+4.26%)
Oct 17, 2014	12.52	12.52	11.98	12.10	3,784,496	-0.24(-1.93%)
Oct 16, 2014	11.54	12.39	11.46	12.34	4,440,327	+0.58(+4.91%)
Oct 15, 2014	11.01	11.89	10.71	11.76	7,699,106	+0.57(+5.05%)
Oct 14, 2014	11.39	11.66	11.06	11.20	4,568,032	+0.05(+0.45%)
Oct 13, 2014	11.51	11.79	11.14	11.15	3,333,523	-0.38(-3.27%)
Oct 10, 2014	11.64	12.07	11.51	11.53	2,939,074	-0.24(-2.03%)
Oct 09, 2014	12.39	12.44	11.76	11.76	3,523,083	-0.68(-5.45%)
Oct 08, 2014	12.37	12.62	12.17	12.44	4,571,203	+0.13(+1.02%)
Oct 07, 2014	12.82	12.82	12.29	12.32	3,919,659	-0.58(-4.48%)
Oct 06, 2014	13.05	13.32	12.75	12.90	2,489,282	-0.15(-1.16%)
Oct 03, 2014	12.77	13.21	12.77	13.05	3,414,331	+0.34(+2.67%)
Oct 02, 2014	12.64	12.92	12.27	12.71	3,520,961	+0.11(+0.90%)
Oct 01, 2014	12.95	13.02	12.37	12.59	8,559,524	-0.33(-2.53%)
Sep 30, 2014	13.27	13.37	12.90	12.92	4,213,358	-0.43(-3.20%)
Sep 29, 2014	13.22	13.55	13.15	13.35	2,024,528	+0.00(+0.00%)

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.