Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	21.32	21.43	21.21	21.35	968,430	-0.08(-0.39%)
Mar 30, 2015	21.24	21.55	21.24	21.43	882,668	+0.34(+1.63%)
Mar 27, 2015	21.15	21.19	20.97	21.09	600,155	-0.09(-0.43%)
Mar 26, 2015	21.04	21.25	20.87	21.18	1,313,531	+0.08(+0.36%)
Mar 25, 2015	21.51	21.51	21.10	21.10	1,551,151	-0.40(-1.84%)
Mar 24, 2015	21.48	21.61	21.42	21.50	1,475,244	-0.02(-0.07%)
Mar 23, 2015	21.57	21.64	21.41	21.51	1,052,264	-0.06(-0.28%)
Mar 20, 2015	21.19	21.60	21.11	21.58	2,360,529	+0.46(+2.16%)
Mar 19, 2015	21.38	21.47	20.98	21.12	2,015,889	-0.37(-1.70%)
Mar 18, 2015	21.72	21.96	21.39	21.48	1,147,261	-0.23(-1.05%)
Mar 17, 2015	21.47	21.71	21.41	21.71	1,070,380	+0.08(+0.35%)
Mar 16, 2015	21.64	21.69	21.38	21.64	1,844,681	+0.08(+0.35%)
Mar 13, 2015	21.87	21.87	21.25	21.56	2,667,919	-0.40(-1.80%)
Mar 12, 2015	21.61	21.98	21.59	21.96	1,562,409	+0.50(+2.31%)
Mar 11, 2015	21.17	21.49	21.13	21.46	1,295,723	+0.31(+1.48%)
Mar 10, 2015	21.29	21.35	21.10	21.15	1,501,597	-0.39(-1.80%)
Mar 09, 2015	21.32	21.59	21.32	21.54	1,279,757	+0.20(+0.93%)
Mar 06, 2015	21.26	21.58	21.16	21.34	1,247,764	+0.26(+1.23%)
Mar 05, 2015	20.84	21.10	20.69	21.08	1,007,532	+0.24(+1.17%)
Mar 04, 2015	20.89	20.99	20.77	20.84	1,996,956	-0.10(-0.47%)
Mar 03, 2015	21.29	21.34	20.90	20.94	2,910,333	-0.41(-1.93%)
Mar 02, 2015	21.33	21.55	21.23	21.35	2,105,643	+0.02(+0.07%)
Feb 27, 2015	21.37	21.51	21.31	21.33	1,401,376	-0.10(-0.46%)
Feb 26, 2015	21.35	21.51	21.34	21.43	1,632,850	+0.03(+0.14%)
Feb 25, 2015	21.32	21.55	21.29	21.40	1,696,935	+0.05(+0.25%)
Feb 24, 2015	21.29	21.53	21.25	21.35	2,387,359	+0.06(+0.29%)
Feb 23, 2015	21.54	21.55	21.21	21.29	3,092,483	-0.38(-1.76%)
Feb 20, 2015	21.33	21.70	21.13	21.67	1,228,036	+0.28(+1.32%)
Feb 19, 2015	21.17	21.44	21.02	21.39	947,844	+0.10(+0.47%)
Feb 18, 2015	21.44	21.59	21.22	21.29	1,114,593	-0.23(-1.06%)
Feb 17, 2015	21.32	21.58	21.20	21.51	1,436,645	+0.08(+0.39%)
Feb 13, 2015	21.49	21.43	21.43	21.43	1,285,873	-0.02(-0.07%)
Feb 12, 2015	21.23	21.45	21.19	21.45	1,837,084	+0.32(+1.52%)
Feb 11, 2015	21.34	21.36	21.00	21.13	1,891,535	-0.23(-1.07%)
Feb 10, 2015	21.30	21.40	21.08	21.35	1,785,936	+0.27(+1.26%)
Feb 09, 2015	20.95	21.22	20.87	21.09	1,206,626	-0.04(-0.18%)
Feb 06, 2015	20.96	21.56	20.87	21.13	3,597,377	+0.36(+1.72%)
Feb 05, 2015	20.53	20.86	20.52	20.77	1,479,857	+0.31(+1.53%)
Feb 04, 2015	20.40	20.67	20.37	20.46	1,077,690	-0.08(-0.37%)
Feb 03, 2015	20.09	20.53	19.99	20.53	1,681,358	+0.58(+2.90%)
Feb 02, 2015	19.69	20.04	19.52	19.95	2,214,431	+0.31(+1.59%)
Jan 30, 2015	19.50	19.94	19.45	19.64	2,145,019	-0.11(-0.54%)
Jan 29, 2015	19.34	19.76	19.27	19.75	1,315,927	+0.40(+2.09%)
Jan 28, 2015	19.88	19.92	19.34	19.34	2,133,239	-0.44(-2.23%)
Jan 27, 2015	19.28	19.86	19.21	19.78	2,079,223	+0.30(+1.53%)
Jan 26, 2015	19.23	19.57	19.08	19.49	2,268,493	+0.26(+1.35%)
Jan 23, 2015	19.46	19.62	19.21	19.23	914,552	-0.31(-1.60%)
Jan 22, 2015	18.88	19.56	18.76	19.54	2,039,905	+0.88(+4.70%)
Jan 21, 2015	18.77	18.99	18.60	18.66	1,780,619	-0.18(-0.93%)
Jan 20, 2015	19.05	19.15	18.70	18.84	1,416,053	-0.25(-1.32%)
Jan 16, 2015	18.70	19.10	18.66	19.09	1,576,139	+0.34(+1.83%)
Jan 15, 2015	19.01	19.11	18.64	18.75	1,746,132	-0.28(-1.48%)
Jan 14, 2015	19.07	19.17	18.77	19.03	1,768,173	-0.23(-1.19%)
Jan 13, 2015	19.56	19.79	19.06	19.26	1,975,307	-0.21(-1.06%)
Jan 12, 2015	19.69	19.78	19.40	19.46	1,285,322	-0.26(-1.31%)
Jan 09, 2015	20.16	20.16	19.70	19.72	1,341,268	-0.37(-1.86%)
Jan 08, 2015	19.97	20.10	19.89	20.10	1,171,319	+0.33(+1.66%)
Jan 07, 2015	19.78	19.86	19.56	19.77	1,907,741	+0.28(+1.45%)
Jan 06, 2015	19.94	20.03	19.38	19.49	2,066,558	-0.46(-2.29%)
Jan 05, 2015	20.39	20.44	19.91	19.94	2,087,788	-0.50(-2.42%)
Jan 02, 2015	20.70	20.87	20.23	20.44	1,380,896	-0.21(-1.00%)
Dec 31, 2014	20.91	20.65	20.65	20.65	1,123,039	-0.25(-1.20%)
Dec 30, 2014	20.87	21.08	20.75	20.90	1,355,163	-0.07(-0.33%)
Dec 29, 2014	20.58	20.97	20.52	20.97	1,476,013	+0.34(+1.63%)
Dec 26, 2014	20.53	20.71	20.50	20.63	878,915	+0.18(+0.89%)
Dec 24, 2014	20.50	20.45	20.45	20.45	657,107	-0.04(-0.19%)
Dec 23, 2014	20.32	20.55	20.27	20.49	1,388,879	+0.27(+1.36%)
Dec 22, 2014	20.10	20.25	20.04	20.21	1,251,393	+0.12(+0.61%)
Dec 19, 2014	20.12	20.26	19.98	20.09	5,614,783	+0.03(+0.15%)
Dec 18, 2014	20.02	20.22	19.87	20.06	2,055,113	+0.28(+1.43%)
Dec 17, 2014	19.35	19.82	19.29	19.78	1,907,276	+0.48(+2.49%)
Dec 16, 2014	19.26	19.54	19.14	19.30	1,244,124	-0.15(-0.78%)
Dec 15, 2014	19.75	19.88	19.44	19.45	1,500,309	-0.19(-0.97%)
Dec 12, 2014	19.78	19.91	19.62	19.64	1,335,584	-0.28(-1.42%)
Dec 11, 2014	20.01	20.27	19.86	19.92	963,229	-0.05(-0.23%)
Dec 10, 2014	20.38	20.47	19.96	19.97	1,628,353	-0.52(-2.53%)
Dec 09, 2014	20.07	20.51	19.94	20.49	1,622,980	+0.17(+0.83%)
Dec 08, 2014	20.16	20.41	20.10	20.32	1,374,757	+0.13(+0.64%)
Dec 05, 2014	19.91	20.37	19.89	20.19	1,499,341	+0.37(+1.88%)
Dec 04, 2014	19.75	19.82	19.64	19.82	917,067	+0.01(+0.04%)
Dec 03, 2014	19.52	19.88	19.48	19.81	1,067,686	+0.26(+1.33%)
Dec 02, 2014	19.40	19.73	19.40	19.55	894,616	+0.15(+0.79%)
Dec 01, 2014	19.61	19.61	19.31	19.40	1,936,291	-0.30(-1.51%)
Nov 28, 2014	19.98	20.02	19.58	19.69	778,718	-0.26(-1.30%)
Nov 26, 2014	19.90	19.95	19.95	19.95	550,563	+0.02(+0.11%)
Nov 25, 2014	19.97	20.01	19.86	19.93	699,757	-0.04(-0.19%)
Nov 24, 2014	19.82	20.00	19.75	19.97	930,440	+0.30(+1.51%)
Nov 21, 2014	20.01	20.08	19.56	19.67	1,744,453	-0.19(-0.96%)
Nov 20, 2014	19.48	19.88	19.48	19.86	1,584,067	+0.27(+1.36%)
Nov 19, 2014	19.62	19.72	19.46	19.59	1,253,915	-0.13(-0.66%)
Nov 18, 2014	19.59	19.89	19.57	19.72	1,710,157	+0.11(+0.58%)
Nov 17, 2014	19.65	19.71	19.55	19.61	992,977	-0.11(-0.54%)
Nov 14, 2014	19.62	19.91	19.60	19.72	1,058,112	+0.06(+0.31%)
Nov 13, 2014	19.81	19.81	19.60	19.66	1,592,106	-0.10(-0.50%)
Nov 12, 2014	19.55	19.80	19.51	19.75	1,728,125	+0.11(+0.54%)
Nov 11, 2014	19.65	19.75	19.62	19.65	990,464	-0.02(-0.08%)
Nov 10, 2014	19.53	19.78	19.53	19.66	878,868	+0.11(+0.55%)
Nov 07, 2014	19.46	19.66	19.35	19.56	1,210,462	+0.06(+0.31%)
Nov 06, 2014	19.38	19.62	19.35	19.50	1,816,217	+0.08(+0.39%)
Nov 05, 2014	19.43	19.53	19.30	19.42	802,987	+0.14(+0.71%)
Nov 04, 2014	19.15	19.30	19.08	19.28	1,295,295	+0.04(+0.20%)
Nov 03, 2014	19.37	19.62	19.19	19.24	2,314,253	-0.08(-0.43%)
Oct 31, 2014	19.23	19.43	19.13	19.33	1,799,358	+0.29(+1.52%)
Oct 30, 2014	19.06	19.20	18.94	19.04	1,702,156	-0.12(-0.64%)
Oct 29, 2014	19.05	19.24	18.90	19.16	2,520,200	+0.14(+0.76%)
Oct 28, 2014	18.80	19.02	18.76	19.02	1,975,739	+0.24(+1.30%)
Oct 27, 2014	18.51	18.81	18.60	18.77	2,475,524	+0.17(+0.90%)
Oct 24, 2014	18.21	18.63	18.18	18.60	2,423,926	+0.39(+2.13%)
Oct 23, 2014	18.37	18.43	18.18	18.21	1,996,267	+0.11(+0.59%)
Oct 22, 2014	18.62	18.62	18.10	18.11	2,739,845	-0.22(-1.21%)
Oct 21, 2014	17.65	18.48	17.65	18.33	6,545,066	+0.91(+5.25%)
Oct 20, 2014	17.01	17.45	17.01	17.41	4,244,601	+0.31(+1.83%)
Oct 17, 2014	17.20	17.34	16.96	17.10	2,102,525	+0.09(+0.54%)
Oct 16, 2014	16.70	17.06	16.70	17.01	4,942,934	+0.02(+0.09%)
Oct 15, 2014	17.15	17.29	16.70	17.00	3,245,343	-0.47(-2.70%)
Oct 14, 2014	17.54	17.71	17.42	17.47	1,977,284	+0.02(+0.09%)
Oct 13, 2014	17.57	17.75	17.45	17.45	2,232,019	-0.10(-0.56%)
Oct 10, 2014	17.86	18.02	17.55	17.55	2,143,675	-0.30(-1.67%)
Oct 09, 2014	18.37	18.42	17.81	17.85	3,424,911	-0.56(-3.06%)
Oct 08, 2014	18.02	18.51	18.00	18.41	2,888,848	+0.39(+2.16%)
Oct 07, 2014	18.24	18.27	18.01	18.02	2,345,412	-0.30(-1.62%)
Oct 06, 2014	18.44	18.47	18.25	18.32	1,645,882	-0.09(-0.50%)
Oct 03, 2014	18.28	18.49	18.19	18.41	1,797,316	+0.32(+1.77%)
Oct 02, 2014	17.89	18.15	17.73	18.09	4,085,162	+0.14(+0.76%)
Oct 01, 2014	18.07	18.20	17.85	17.96	3,085,042	-0.06(-0.34%)
Sep 30, 2014	18.14	18.20	17.92	18.02	1,506,136	-0.09(-0.51%)
Sep 29, 2014	18.06	18.25	18.03	18.11	964,027	-0.14(-0.75%)
Sep 26, 2014	18.25	18.33	18.09	18.25	1,153,707	+0.00(+0.00%)
Sep 25, 2014	18.47	18.47	18.17	18.25	1,523,770	-0.27(-1.48%)
Sep 24, 2014	18.53	18.57	18.34	18.52	1,168,995	+0.01(+0.04%)
Sep 23, 2014	18.67	18.79	18.51	18.51	1,219,503	-0.19(-1.02%)
Sep 22, 2014	18.92	19.02	18.67	18.70	1,686,992	-0.27(-1.41%)
Sep 19, 2014	19.27	19.35	18.96	18.97	2,358,235	-0.05(-0.24%)
Sep 18, 2014	18.83	19.25	18.79	19.02	2,295,740	+0.20(+1.05%)
Sep 17, 2014	18.65	18.98	18.56	18.82	1,369,480	+0.17(+0.90%)
Sep 16, 2014	18.73	18.95	18.63	18.65	1,424,094	-0.19(-1.01%)
Sep 15, 2014	19.01	19.01	18.82	18.84	1,113,822	-0.14(-0.72%)
Sep 12, 2014	18.94	19.15	18.85	18.98	1,766,842	+0.02(+0.08%)
Sep 11, 2014	18.77	19.03	18.69	18.96	1,389,601	+0.15(+0.81%)
Sep 10, 2014	18.57	18.84	18.57	18.81	1,186,585	+0.24(+1.27%)
Sep 09, 2014	18.57	18.63	18.46	18.57	1,485,224	-0.08(-0.45%)
Sep 08, 2014	18.39	18.71	18.32	18.66	1,741,900	+0.18(+0.99%)
Sep 05, 2014	18.42	18.48	18.28	18.47	611,207	+0.05(+0.29%)
Sep 04, 2014	18.50	18.73	18.41	18.42	851,887	-0.07(-0.37%)
Sep 03, 2014	18.65	18.72	18.40	18.49	844,535	-0.13(-0.70%)
Sep 02, 2014	18.49	18.70	18.44	18.62	1,480,498	+0.21(+1.16%)
Aug 29, 2014	18.36	18.41	18.41	18.41	860,747	+0.10(+0.54%)
Aug 28, 2014	18.26	18.42	18.18	18.31	1,054,964	-0.06(-0.33%)
Aug 27, 2014	18.42	18.44	18.33	18.37	1,117,152	-0.05(-0.29%)
Aug 26, 2014	18.35	18.48	18.33	18.42	816,385	+0.08(+0.46%)
Aug 25, 2014	18.30	18.42	18.25	18.34	769,332	+0.08(+0.46%)
Aug 22, 2014	18.12	18.37	18.05	18.25	1,231,507	+0.11(+0.59%)
Aug 21, 2014	18.02	18.25	17.99	18.15	1,382,225	+0.11(+0.59%)
Aug 20, 2014	17.90	18.07	17.87	18.04	932,561	+0.08(+0.47%)
Aug 19, 2014	17.98	18.09	17.93	17.96	866,351	-0.03(-0.17%)
Aug 18, 2014	17.78	18.09	17.78	17.99	1,142,045	+0.27(+1.51%)
Aug 15, 2014	17.83	17.89	17.62	17.72	1,190,710	-0.02(-0.13%)
Aug 14, 2014	17.83	17.90	17.73	17.74	1,216,852	-0.08(-0.43%)
Aug 13, 2014	17.50	17.81	17.46	17.82	1,746,719	+0.37(+2.14%)
Aug 12, 2014	17.34	17.51	17.32	17.45	1,401,245	+0.07(+0.39%)
Aug 11, 2014	17.54	17.54	17.33	17.38	975,716	-0.05(-0.31%)
Aug 08, 2014	17.24	17.48	17.17	17.43	1,650,306	+0.20(+1.15%)
Aug 07, 2014	17.46	17.51	17.18	17.23	1,945,769	-0.21(-1.18%)
Aug 06, 2014	17.40	17.57	17.34	17.44	1,760,234	-0.02(-0.09%)
Aug 05, 2014	17.53	17.67	17.35	17.45	2,118,107	-0.13(-0.74%)
Aug 04, 2014	17.77	17.86	17.36	17.58	1,746,214	-0.12(-0.69%)
Aug 01, 2014	17.95	18.00	17.57	17.70	1,825,197	-0.24(-1.36%)
Jul 31, 2014	18.19	18.29	17.91	17.95	1,838,239	-0.39(-2.12%)
Jul 30, 2014	18.31	18.48	18.21	18.34	1,140,365	+0.13(+0.71%)
Jul 29, 2014	18.25	18.41	18.20	18.21	1,113,961	-0.05(-0.29%)
Jul 28, 2014	18.49	18.59	18.25	18.26	1,613,486	-0.28(-1.52%)
Jul 25, 2014	18.47	18.63	18.44	18.54	1,435,270	+0.02(+0.12%)
Jul 24, 2014	18.27	18.69	18.21	18.52	2,369,911	+0.29(+1.59%)
Jul 23, 2014	18.15	18.34	17.99	18.23	1,935,076	+0.12(+0.67%)
Jul 22, 2014	18.10	18.32	18.04	18.11	2,788,692	+0.24(+1.32%)
Jul 21, 2014	18.03	18.03	17.74	17.87	3,329,669	-0.18(-0.97%)
Jul 18, 2014	18.09	18.18	17.99	18.05	1,880,103	+0.04(+0.21%)
Jul 17, 2014	18.32	18.40	17.97	18.01	1,800,300	-0.42(-2.27%)
Jul 16, 2014	18.63	18.63	18.41	18.43	2,161,516	-0.18(-0.98%)
Jul 15, 2014	18.36	18.62	18.36	18.61	1,666,325	+0.24(+1.29%)
Jul 14, 2014	18.53	18.60	18.36	18.37	1,451,323	-0.01(-0.04%)
Jul 11, 2014	18.21	18.44	18.09	18.38	1,742,082	+0.11(+0.63%)
Jul 10, 2014	18.18	18.47	18.08	18.27	1,746,559	-0.19(-1.03%)
Jul 09, 2014	18.44	18.53	18.34	18.46	2,423,018	+0.09(+0.50%)
Jul 08, 2014	18.64	18.76	18.33	18.37	1,370,907	-0.34(-1.79%)
Jul 07, 2014	18.78	18.78	18.60	18.70	1,941,975	-0.13(-0.69%)
Jul 03, 2014	18.70	18.83	18.83	18.83	713,003	+0.24(+1.27%)
Jul 02, 2014	18.79	18.88	18.56	18.60	1,197,082	-0.16(-0.85%)
Jul 01, 2014	18.66	19.00	18.60	18.76	2,736,349	+0.18(+0.94%)
Jun 30, 2014	18.63	18.68	18.45	18.58	2,089,267	-0.03(-0.16%)
Jun 27, 2014	18.47	18.74	18.47	18.61	1,188,329	+0.05(+0.25%)
Jun 26, 2014	18.56	18.64	18.29	18.57	1,204,114	+0.02(+0.08%)
Jun 25, 2014	18.41	18.59	18.21	18.55	1,784,930	+0.07(+0.37%)
Jun 24, 2014	18.60	18.77	18.45	18.48	1,897,971	-0.11(-0.57%)
Jun 23, 2014	18.67	18.78	18.52	18.59	1,647,484	-0.08(-0.45%)
Jun 20, 2014	18.67	18.79	18.57	18.67	3,153,870	+0.08(+0.45%)
Jun 19, 2014	18.95	18.95	18.50	18.59	3,251,724	-0.32(-1.69%)
Jun 18, 2014	18.92	18.98	18.75	18.91	1,860,194	-0.01(-0.04%)
Jun 17, 2014	18.63	19.02	18.62	18.92	2,565,569	+0.38(+2.06%)
Jun 16, 2014	18.66	18.71	18.44	18.54	1,784,498	-0.12(-0.65%)
Jun 13, 2014	18.73	18.92	18.60	18.66	1,378,563	-0.01(-0.04%)
Jun 12, 2014	18.76	18.89	18.60	18.66	1,882,413	-0.14(-0.73%)
Jun 11, 2014	18.86	18.89	18.72	18.80	1,209,691	-0.13(-0.68%)
Jun 10, 2014	18.86	18.94	18.76	18.93	1,257,966	+0.11(+0.61%)
Jun 06, 2014	18.57	18.85	18.54	18.82	2,084,059	+0.28(+1.52%)
Jun 05, 2014	18.33	18.60	18.24	18.54	1,795,245	+0.19(+1.04%)
Jun 04, 2014	18.30	18.50	18.25	18.34	2,833,940	-0.02(-0.12%)
Jun 03, 2014	17.94	18.42	17.94	18.37	6,639,613	+0.47(+2.64%)
Jun 02, 2014	17.61	17.91	17.48	17.89	3,568,361	+0.32(+1.82%)
May 30, 2014	17.56	17.75	17.46	17.57	5,440,739	+0.01(+0.04%)
May 29, 2014	17.46	17.67	17.36	17.57	11,169,642	+0.14(+0.83%)
May 28, 2014	17.31	17.53	17.06	17.42	9,854,162	+0.07(+0.39%)
May 27, 2014	17.29	17.67	17.16	17.35	8,444,620	+0.09(+0.53%)
May 23, 2014	17.30	17.26	17.26	17.26	7,231,725	+0.11(+0.62%)
May 22, 2014	16.94	17.16	16.82	17.16	3,466,677	+0.29(+1.72%)
May 21, 2014	16.84	17.11	16.62	16.87	10,031,345	+0.04(+0.23%)
May 20, 2014	16.68	16.87	16.54	16.83	8,585,711	+0.08(+0.45%)

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.