Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	22.08	22.06	22.06	22.06	457,200	+0.04(+0.18%)
Dec 30, 2014	21.79	22.13	21.74	22.02	389,107	+0.23(+1.06%)
Dec 29, 2014	21.84	22.03	21.69	21.79	401,257	-0.02(-0.09%)
Dec 26, 2014	21.81	22.03	21.71	21.81	278,701	+0.11(+0.51%)
Dec 24, 2014	21.58	21.70	21.70	21.70	229,400	+0.24(+1.12%)
Dec 23, 2014	20.98	21.59	20.91	21.46	740,851	+0.59(+2.83%)
Dec 22, 2014	20.94	21.05	20.61	20.87	1,851,307	-0.01(-0.05%)
Dec 19, 2014	21.36	21.41	20.86	20.88	3,371,225	-0.50(-2.34%)
Dec 18, 2014	21.40	21.79	21.27	21.38	1,638,320	+0.19(+0.90%)
Dec 17, 2014	21.25	21.48	20.88	21.19	2,677,040	-0.05(-0.24%)
Dec 16, 2014	21.54	21.82	21.21	21.24	752,645	-0.35(-1.62%)
Dec 15, 2014	21.60	21.98	21.46	21.59	697,516	+0.11(+0.51%)
Dec 12, 2014	21.56	22.00	21.47	21.48	813,950	-0.24(-1.10%)
Dec 11, 2014	21.78	22.00	21.60	21.72	904,643	+0.04(+0.18%)
Dec 10, 2014	21.79	22.12	21.58	21.68	663,360	-0.12(-0.55%)
Dec 09, 2014	21.86	22.05	21.76	21.80	1,015,793	-0.18(-0.82%)
Dec 08, 2014	22.00	22.29	21.89	21.98	935,633	-0.08(-0.36%)
Dec 05, 2014	21.96	22.19	21.91	22.06	562,147	+0.12(+0.55%)
Dec 04, 2014	22.23	22.34	21.78	21.94	821,256	-0.25(-1.13%)
Dec 03, 2014	22.00	22.50	21.98	22.19	1,037,610	+0.21(+0.96%)
Dec 02, 2014	22.12	22.34	21.79	21.98	796,842	-0.04(-0.18%)
Dec 01, 2014	22.00	22.20	21.97	22.02	1,248,526	+0.00(+0.00%)
Nov 28, 2014	21.85	22.08	21.68	22.02	1,086,340	+0.22(+1.01%)
Nov 26, 2014	21.46	21.80	21.80	21.80	866,800	+0.32(+1.49%)
Nov 25, 2014	21.31	21.60	21.29	21.48	1,287,998	+0.15(+0.70%)
Nov 24, 2014	21.29	21.35	21.10	21.33	1,039,320	+0.13(+0.61%)
Nov 21, 2014	21.00	21.30	20.82	21.20	1,525,922	+0.39(+1.87%)
Nov 20, 2014	20.03	21.03	20.00	20.81	10,046,677	+0.67(+3.33%)
Nov 19, 2014	20.31	20.69	20.13	20.14	1,268,664	-0.08(-0.40%)
Nov 18, 2014	19.58	20.36	19.58	20.22	907,121	+0.18(+0.90%)
Nov 17, 2014	20.54	20.54	20.02	20.04	438,446	-0.49(-2.39%)
Nov 14, 2014	20.51	20.83	20.27	20.53	299,758	-0.06(-0.29%)
Nov 13, 2014	20.55	20.83	20.49	20.59	147,660	+0.00(+0.00%)
Nov 12, 2014	20.67	20.84	20.56	20.59	177,731	-0.11(-0.53%)
Nov 11, 2014	20.63	20.96	20.48	20.70	383,548	+0.07(+0.34%)
Nov 10, 2014	20.40	20.72	20.35	20.63	417,947	+0.24(+1.18%)
Nov 07, 2014	20.18	20.46	20.10	20.39	383,241	+0.20(+0.99%)
Nov 06, 2014	20.21	20.29	19.94	20.19	306,611	-0.05(-0.25%)
Nov 05, 2014	20.15	20.35	19.93	20.24	328,259	+0.16(+0.80%)
Nov 04, 2014	20.25	20.27	19.87	20.08	231,343	-0.24(-1.18%)
Nov 03, 2014	20.37	20.50	19.99	20.32	394,011	-0.09(-0.44%)
Oct 31, 2014	20.50	20.60	20.09	20.41	671,399	+0.12(+0.59%)
Oct 30, 2014	20.02	20.50	19.94	20.29	323,444	+0.21(+1.05%)
Oct 29, 2014	20.25	20.36	20.00	20.08	388,538	-0.16(-0.79%)
Oct 28, 2014	20.05	20.34	19.90	20.24	470,688	+0.21(+1.05%)
Oct 27, 2014	19.76	20.13	19.86	20.03	268,432	+0.17(+0.86%)
Oct 24, 2014	19.90	20.00	19.69	19.86	895,632	-0.04(-0.20%)
Oct 23, 2014	20.00	20.39	19.66	19.90	1,263,404	+0.01(+0.05%)
Oct 22, 2014	19.82	19.95	19.55	19.89	452,563	+0.08(+0.40%)
Oct 21, 2014	19.86	20.05	19.66	19.81	1,065,529	+0.15(+0.76%)
Oct 20, 2014	18.92	19.67	18.80	19.66	838,979	+0.71(+3.75%)
Oct 17, 2014	18.45	19.00	18.27	18.95	649,348	+0.79(+4.35%)
Oct 16, 2014	17.86	18.26	17.86	18.16	740,254	+0.04(+0.22%)
Oct 15, 2014	18.15	18.16	17.66	18.12	1,013,432	-0.26(-1.41%)
Oct 14, 2014	18.10	18.55	17.86	18.38	694,778	+0.27(+1.49%)
Oct 13, 2014	18.57	18.61	18.06	18.11	300,504	-0.44(-2.37%)
Oct 10, 2014	18.63	19.10	18.52	18.55	518,424	-0.18(-0.96%)
Oct 09, 2014	19.43	19.46	18.71	18.73	1,411,963	-0.75(-3.85%)
Oct 08, 2014	19.08	19.49	19.00	19.48	805,166	+0.38(+1.99%)
Oct 07, 2014	19.03	19.32	18.91	19.10	1,485,472	-0.03(-0.16%)
Oct 06, 2014	19.04	19.53	18.80	19.13	1,576,539	+0.16(+0.84%)
Oct 03, 2014	18.96	19.20	18.79	18.97	643,627	+0.17(+0.90%)
Oct 02, 2014	18.71	18.86	18.38	18.80	470,120	+0.08(+0.43%)
Oct 01, 2014	18.99	19.12	18.58	18.72	393,121	-0.27(-1.42%)
Sep 30, 2014	19.20	19.45	18.90	18.99	422,717	-0.25(-1.30%)
Sep 29, 2014	19.09	19.36	18.99	19.24	181,820	+0.02(+0.10%)
Sep 26, 2014	19.24	19.41	19.00	19.22	386,779	+0.03(+0.16%)
Sep 25, 2014	19.57	19.74	18.95	19.19	582,210	-0.45(-2.29%)
Sep 24, 2014	19.75	19.80	19.49	19.64	646,906	-0.01(-0.05%)
Sep 23, 2014	19.59	19.85	19.51	19.65	690,344	-0.02(-0.10%)
Sep 22, 2014	19.77	19.91	19.45	19.67	548,388	-0.22(-1.11%)
Sep 19, 2014	19.82	19.94	19.68	19.89	770,677	+0.10(+0.51%)
Sep 18, 2014	19.63	20.01	19.48	19.79	628,031	+0.27(+1.38%)
Sep 17, 2014	19.59	19.73	19.30	19.52	1,241,972	-0.06(-0.31%)
Sep 16, 2014	19.82	19.84	19.57	19.58	756,603	-0.32(-1.61%)
Sep 15, 2014	20.19	20.25	19.83	19.90	639,586	-0.25(-1.24%)
Sep 12, 2014	20.33	20.40	19.82	20.15	978,006	-0.15(-0.74%)
Sep 11, 2014	20.32	20.59	20.24	20.30	555,535	-0.07(-0.34%)
Sep 10, 2014	20.36	20.43	20.21	20.37	448,057	+0.06(+0.30%)
Sep 09, 2014	20.55	20.72	20.26	20.31	503,851	-0.24(-1.17%)
Sep 08, 2014	20.50	20.82	20.36	20.55	780,202	+0.10(+0.49%)
Sep 05, 2014	20.17	20.58	20.14	20.45	1,180,054	+0.31(+1.54%)
Sep 04, 2014	19.97	20.17	19.98	20.14	588,435	+0.16(+0.80%)
Sep 03, 2014	20.13	20.21	19.81	19.98	436,622	-0.08(-0.40%)
Sep 02, 2014	19.90	20.23	19.83	20.06	572,045	+0.31(+1.57%)
Aug 29, 2014	19.66	19.75	19.75	19.75	115,900	+0.11(+0.56%)
Aug 28, 2014	19.60	19.69	19.45	19.64	204,537	+0.01(+0.05%)
Aug 27, 2014	19.79	19.87	19.47	19.63	590,570	-0.23(-1.16%)
Aug 26, 2014	19.71	19.94	19.63	19.86	207,123	+0.21(+1.07%)
Aug 25, 2014	19.61	19.81	19.53	19.65	111,870	+0.09(+0.46%)
Aug 22, 2014	19.61	19.71	19.46	19.56	170,025	-0.02(-0.10%)
Aug 21, 2014	19.57	19.73	19.47	19.58	307,101	-0.02(-0.10%)
Aug 20, 2014	19.81	19.81	19.37	19.60	583,740	-0.22(-1.11%)
Aug 19, 2014	19.85	19.92	19.74	19.82	327,548	+0.01(+0.05%)
Aug 18, 2014	19.80	19.94	19.73	19.81	247,848	+0.12(+0.61%)
Aug 15, 2014	19.78	20.03	19.40	19.69	550,112	+0.11(+0.56%)
Aug 14, 2014	19.76	19.83	19.48	19.58	331,839	-0.13(-0.66%)
Aug 13, 2014	19.46	20.21	19.41	19.71	892,708	+0.32(+1.65%)
Aug 12, 2014	19.30	19.45	19.02	19.39	375,669	+0.08(+0.41%)
Aug 11, 2014	18.96	19.45	18.91	19.31	314,615	+0.41(+2.17%)
Aug 08, 2014	18.91	18.98	18.76	18.90	132,000	+0.00(+0.00%)
Aug 07, 2014	18.89	19.08	18.81	18.90	287,688	+0.06(+0.32%)
Aug 06, 2014	18.82	19.05	18.76	18.84	164,207	-0.04(-0.21%)
Aug 05, 2014	18.86	19.04	18.75	18.88	311,135	-0.04(-0.21%)
Aug 04, 2014	18.95	19.08	18.83	18.92	375,554	+0.04(+0.21%)
Aug 01, 2014	18.84	19.00	18.76	18.88	659,978	+0.09(+0.48%)
Jul 31, 2014	18.72	18.89	18.67	18.79	433,140	-0.08(-0.42%)
Jul 30, 2014	19.00	19.11	18.77	18.87	262,168	-0.01(-0.05%)
Jul 29, 2014	18.97	19.23	18.87	18.88	303,060	-0.09(-0.47%)
Jul 28, 2014	18.98	19.10	18.74	18.97	314,799	-0.04(-0.21%)
Jul 25, 2014	18.86	19.05	18.82	19.01	477,147	+0.04(+0.21%)
Jul 24, 2014	19.04	19.24	18.88	18.97	207,562	-0.01(-0.05%)
Jul 23, 2014	18.92	19.02	18.82	18.98	490,152	+0.11(+0.58%)
Jul 22, 2014	19.05	19.05	18.74	18.87	525,478	+0.10(+0.53%)
Jul 21, 2014	18.74	18.98	18.60	18.77	541,505	-0.03(-0.16%)
Jul 18, 2014	18.41	18.82	18.39	18.80	427,816	+0.30(+1.62%)
Jul 17, 2014	18.67	18.71	18.41	18.50	616,875	-0.23(-1.23%)
Jul 16, 2014	18.75	18.86	18.63	18.73	1,224,232	-0.01(-0.05%)
Jul 15, 2014	18.85	18.95	18.67	18.74	632,320	-0.11(-0.58%)
Jul 14, 2014	18.90	18.91	18.74	18.85	956,297	+0.04(+0.21%)
Jul 11, 2014	19.07	19.07	18.71	18.81	579,674	-0.30(-1.57%)
Jul 10, 2014	18.44	19.19	18.39	19.11	697,692	+0.48(+2.58%)
Jul 09, 2014	18.74	18.92	18.54	18.63	535,297	-0.12(-0.64%)
Jul 08, 2014	18.94	19.11	18.65	18.75	707,573	-0.26(-1.37%)
Jul 07, 2014	19.06	19.15	18.80	19.01	401,540	-0.14(-0.73%)
Jul 03, 2014	19.20	19.15	19.15	19.15	170,500	-0.03(-0.16%)
Jul 02, 2014	18.93	19.19	18.87	19.18	243,558	+0.24(+1.27%)
Jul 01, 2014	19.25	19.36	18.83	18.94	481,047	-0.20(-1.04%)
Jun 30, 2014	19.05	19.30	18.87	19.14	584,207	+0.32(+1.70%)
Jun 27, 2014	18.97	19.39	18.82	18.82	4,350,229	-0.19(-1.00%)
Jun 26, 2014	18.91	19.01	18.73	19.01	442,297	+0.13(+0.69%)
Jun 25, 2014	18.93	19.07	18.87	18.88	601,711	-0.12(-0.63%)
Jun 24, 2014	18.98	19.29	18.80	19.00	931,757	-0.11(-0.58%)
Jun 23, 2014	18.64	19.13	18.50	19.11	847,162	+0.55(+2.96%)
Jun 20, 2014	19.00	19.05	18.29	18.56	3,619,588	-0.44(-2.32%)
Jun 19, 2014	18.84	19.17	18.83	19.00	1,168,366	+0.22(+1.17%)
Jun 18, 2014	18.70	18.82	18.34	18.78	534,939	+0.04(+0.21%)
Jun 17, 2014	18.20	18.75	18.08	18.74	470,889	+0.48(+2.63%)
Jun 16, 2014	18.76	19.00	18.11	18.26	712,104	-0.48(-2.56%)
Jun 13, 2014	18.71	18.88	18.58	18.74	606,309	-0.06(-0.32%)
Jun 12, 2014	18.62	18.94	18.51	18.80	562,812	+0.10(+0.53%)
Jun 11, 2014	18.89	18.91	18.56	18.70	360,419	-0.19(-1.01%)
Jun 10, 2014	18.83	19.05	18.69	18.89	396,170	-0.03(-0.16%)
Jun 06, 2014	18.55	18.93	18.36	18.92	557,611	+0.41(+2.22%)
Jun 05, 2014	18.10	18.55	17.98	18.51	1,104,812	+0.40(+2.21%)
Jun 04, 2014	18.10	18.25	17.99	18.11	424,993	-0.03(-0.17%)
Jun 03, 2014	17.97	18.35	17.94	18.14	641,263	+0.08(+0.44%)
Jun 02, 2014	18.15	18.19	17.88	18.06	326,196	+0.00(+0.00%)
May 30, 2014	17.53	18.20	17.53	18.06	961,851	+0.38(+2.15%)
May 29, 2014	17.51	17.69	17.47	17.68	587,105	+0.10(+0.57%)
May 28, 2014	17.44	17.62	17.30	17.58	523,785	+0.14(+0.80%)
May 27, 2014	17.35	17.48	17.32	17.44	579,887	+0.06(+0.35%)
May 23, 2014	17.22	17.38	17.38	17.38	401,100	+0.10(+0.58%)
May 22, 2014	17.03	17.36	16.99	17.28	289,854	+0.09(+0.52%)
May 21, 2014	17.32	17.42	17.00	17.19	1,077,582	+0.48(+2.87%)
May 20, 2014	16.73	16.87	16.47	16.71	563,465	-0.03(-0.18%)
May 19, 2014	16.44	16.84	16.37	16.74	505,021	+0.36(+2.20%)
May 16, 2014	16.50	16.50	16.33	16.38	255,121	-0.12(-0.73%)
May 15, 2014	16.81	17.00	16.38	16.50	651,963	-0.32(-1.90%)
May 14, 2014	16.73	17.05	16.59	16.82	390,277	+0.15(+0.90%)
May 13, 2014	16.41	17.14	16.40	16.67	256,055	+0.02(+0.12%)
May 12, 2014	16.42	16.75	16.40	16.65	452,803	+0.17(+1.03%)
May 09, 2014	16.13	16.52	16.11	16.48	343,200	+0.20(+1.23%)
May 08, 2014	16.34	16.35	16.02	16.28	1,278,404	+0.00(+0.00%)
May 07, 2014	16.41	16.60	16.14	16.28	1,149,982	-0.16(-0.97%)
May 06, 2014	16.65	16.81	16.44	16.44	278,618	-0.22(-1.32%)
May 05, 2014	16.51	16.90	16.01	16.66	599,268	-0.04(-0.24%)
May 02, 2014	16.59	16.85	16.50	16.70	350,899	+0.01(+0.06%)
May 01, 2014	17.08	17.08	16.56	16.69	302,114	-0.10(-0.60%)
Apr 30, 2014	16.79	16.87	16.59	16.79	396,505	+0.00(+0.00%)
Apr 29, 2014	16.85	16.94	16.60	16.79	388,320	-0.03(-0.18%)
Apr 28, 2014	17.23	17.23	16.50	16.82	404,015	-0.41(-2.38%)
Apr 25, 2014	17.28	17.38	17.14	17.23	115,942	-0.15(-0.86%)
Apr 24, 2014	17.38	17.44	17.22	17.38	413,547	+0.00(+0.00%)
Apr 23, 2014	17.36	17.45	17.21	17.38	171,281	-0.03(-0.17%)
Apr 22, 2014	17.33	17.54	17.25	17.41	761,609	+0.06(+0.35%)
Apr 21, 2014	17.19	17.36	17.08	17.35	356,952	+0.24(+1.40%)
Apr 17, 2014	16.96	17.11	17.11	17.11	866,900	+0.06(+0.35%)
Apr 16, 2014	16.77	17.09	16.76	17.05	684,789	+0.15(+0.89%)
Apr 15, 2014	16.65	16.93	16.46	16.90	443,692	+0.25(+1.50%)
Apr 14, 2014	17.04	17.16	16.50	16.65	627,864	-0.21(-1.25%)
Apr 11, 2014	16.96	17.09	16.72	16.86	1,545,854	-0.34(-1.98%)
Apr 10, 2014	17.35	17.45	17.00	17.20	2,439,374	+0.08(+0.47%)

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.