Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	21.36	21.47	21.25	21.39	966,631	-0.08(-0.39%)
Mar 30, 2015	21.28	21.59	21.28	21.47	881,028	+0.34(+1.63%)
Mar 27, 2015	21.19	21.23	21.01	21.13	599,040	-0.09(-0.43%)
Mar 26, 2015	21.08	21.29	20.91	21.22	1,311,090	+0.08(+0.36%)
Mar 25, 2015	21.55	21.55	21.14	21.14	1,548,269	-0.40(-1.84%)
Mar 24, 2015	21.52	21.65	21.46	21.54	1,472,503	-0.02(-0.07%)
Mar 23, 2015	21.61	21.68	21.45	21.55	1,050,309	-0.06(-0.28%)
Mar 20, 2015	21.23	21.64	21.15	21.62	2,356,143	+0.46(+2.17%)
Mar 19, 2015	21.42	21.51	21.02	21.16	2,012,144	-0.37(-1.70%)
Mar 18, 2015	21.76	22.01	21.43	21.52	1,145,129	-0.23(-1.05%)
Mar 17, 2015	21.51	21.75	21.45	21.75	1,068,391	+0.08(+0.35%)
Mar 16, 2015	21.68	21.73	21.42	21.68	1,841,253	+0.08(+0.35%)
Mar 13, 2015	21.91	21.91	21.29	21.60	2,662,962	-0.40(-1.81%)
Mar 12, 2015	21.65	22.02	21.63	22.00	1,559,506	+0.50(+2.31%)
Mar 11, 2015	21.21	21.53	21.17	21.50	1,293,316	+0.31(+1.48%)
Mar 10, 2015	21.33	21.39	21.14	21.19	1,498,807	-0.39(-1.80%)
Mar 09, 2015	21.36	21.63	21.36	21.58	1,277,379	+0.20(+0.93%)
Mar 06, 2015	21.30	21.62	21.20	21.38	1,245,446	+0.26(+1.23%)
Mar 05, 2015	20.88	21.14	20.73	21.12	1,005,661	+0.24(+1.17%)
Mar 04, 2015	20.93	21.03	20.81	20.88	1,993,245	-0.10(-0.47%)
Mar 03, 2015	21.33	21.38	20.94	20.97	2,904,925	-0.41(-1.93%)
Mar 02, 2015	21.37	21.59	21.26	21.39	2,101,731	+0.02(+0.07%)
Feb 27, 2015	21.41	21.55	21.35	21.37	1,398,772	-0.10(-0.46%)
Feb 26, 2015	21.39	21.55	21.38	21.47	1,629,816	+0.03(+0.14%)
Feb 25, 2015	21.36	21.59	21.33	21.44	1,693,782	+0.05(+0.25%)
Feb 24, 2015	21.33	21.57	21.29	21.39	2,382,923	+0.06(+0.29%)
Feb 23, 2015	21.58	21.59	21.25	21.33	3,086,737	-0.38(-1.76%)
Feb 20, 2015	21.37	21.74	21.17	21.71	1,225,755	+0.28(+1.32%)
Feb 19, 2015	21.21	21.48	21.06	21.43	946,083	+0.10(+0.47%)
Feb 18, 2015	21.48	21.63	21.26	21.33	1,112,522	-0.23(-1.06%)
Feb 17, 2015	21.36	21.62	21.24	21.55	1,433,976	+0.08(+0.39%)
Feb 13, 2015	21.53	21.47	21.47	21.47	1,283,484	-0.02(-0.07%)
Feb 12, 2015	21.27	21.49	21.23	21.49	1,833,670	+0.32(+1.52%)
Feb 11, 2015	21.38	21.40	21.04	21.17	1,888,021	-0.23(-1.07%)
Feb 10, 2015	21.34	21.44	21.12	21.39	1,782,618	+0.27(+1.27%)
Feb 09, 2015	20.99	21.26	20.91	21.13	1,204,384	-0.04(-0.18%)
Feb 06, 2015	21.00	21.60	20.91	21.17	3,590,693	+0.36(+1.72%)
Feb 05, 2015	20.57	20.90	20.56	20.81	1,477,108	+0.31(+1.53%)
Feb 04, 2015	20.44	20.71	20.40	20.49	1,075,688	-0.08(-0.37%)
Feb 03, 2015	20.13	20.57	20.03	20.57	1,678,234	+0.58(+2.90%)
Feb 02, 2015	19.72	20.07	19.55	19.99	2,210,317	+0.31(+1.59%)
Jan 30, 2015	19.53	19.98	19.49	19.68	2,141,033	-0.11(-0.54%)
Jan 29, 2015	19.38	19.80	19.31	19.78	1,313,482	+0.40(+2.09%)
Jan 28, 2015	19.92	19.96	19.38	19.38	2,129,275	-0.44(-2.23%)
Jan 27, 2015	19.32	19.90	19.24	19.82	2,075,360	+0.30(+1.53%)
Jan 26, 2015	19.26	19.61	19.11	19.52	2,264,278	+0.26(+1.35%)
Jan 23, 2015	19.50	19.66	19.25	19.26	912,853	-0.31(-1.60%)
Jan 22, 2015	18.91	19.59	18.80	19.58	2,036,115	+0.88(+4.70%)
Jan 21, 2015	18.81	19.03	18.64	18.70	1,777,311	-0.18(-0.93%)
Jan 20, 2015	19.09	19.19	18.74	18.87	1,413,422	-0.25(-1.32%)
Jan 16, 2015	18.74	19.13	18.69	19.13	1,573,211	+0.34(+1.83%)
Jan 15, 2015	19.04	19.14	18.68	18.78	1,742,887	-0.28(-1.48%)
Jan 14, 2015	19.10	19.20	18.81	19.07	1,764,887	-0.23(-1.19%)
Jan 13, 2015	19.59	19.83	19.10	19.29	1,971,637	-0.21(-1.06%)
Jan 12, 2015	19.72	19.82	19.43	19.50	1,282,934	-0.26(-1.31%)
Jan 09, 2015	20.20	20.20	19.74	19.76	1,338,776	-0.37(-1.86%)
Jan 08, 2015	20.00	20.13	19.93	20.13	1,169,142	+0.33(+1.66%)
Jan 07, 2015	19.82	19.90	19.59	19.81	1,904,196	+0.28(+1.45%)
Jan 06, 2015	19.97	20.07	19.42	19.52	2,062,718	-0.46(-2.29%)
Jan 05, 2015	20.42	20.48	19.95	19.98	2,083,909	-0.50(-2.42%)
Jan 02, 2015	20.74	20.91	20.27	20.48	1,378,331	-0.21(-1.00%)
Dec 31, 2014	20.94	20.68	20.68	20.68	1,120,953	-0.25(-1.20%)
Dec 30, 2014	20.91	21.12	20.78	20.94	1,352,645	-0.07(-0.33%)
Dec 29, 2014	20.62	21.01	20.56	21.01	1,473,271	+0.34(+1.63%)
Dec 26, 2014	20.57	20.75	20.54	20.67	877,282	+0.18(+0.89%)
Dec 24, 2014	20.54	20.49	20.49	20.49	655,886	-0.04(-0.19%)
Dec 23, 2014	20.36	20.59	20.31	20.52	1,386,299	+0.27(+1.36%)
Dec 22, 2014	20.14	20.28	20.07	20.25	1,249,068	+0.12(+0.61%)
Dec 19, 2014	20.16	20.30	20.02	20.13	5,604,351	+0.03(+0.15%)
Dec 18, 2014	20.06	20.26	19.91	20.10	2,051,294	+0.28(+1.43%)
Dec 17, 2014	19.39	19.85	19.33	19.81	1,903,733	+0.48(+2.49%)
Dec 16, 2014	19.29	19.58	19.18	19.33	1,241,812	-0.15(-0.78%)
Dec 15, 2014	19.79	19.91	19.48	19.49	1,497,522	-0.19(-0.97%)
Dec 12, 2014	19.81	19.95	19.66	19.68	1,333,102	-0.28(-1.42%)
Dec 11, 2014	20.05	20.30	19.90	19.96	961,439	-0.05(-0.23%)
Dec 10, 2014	20.42	20.51	20.00	20.00	1,625,328	-0.52(-2.53%)
Dec 09, 2014	20.11	20.55	19.98	20.52	1,619,965	+0.17(+0.82%)
Dec 08, 2014	20.20	20.45	20.14	20.36	1,372,203	+0.13(+0.64%)
Dec 05, 2014	19.94	20.41	19.93	20.23	1,496,555	+0.37(+1.88%)
Dec 04, 2014	19.78	19.86	19.68	19.85	915,363	+0.01(+0.04%)
Dec 03, 2014	19.55	19.91	19.52	19.84	1,065,703	+0.26(+1.33%)
Dec 02, 2014	19.44	19.77	19.43	19.59	892,954	+0.15(+0.79%)
Dec 01, 2014	19.65	19.65	19.35	19.43	1,932,694	-0.30(-1.51%)
Nov 28, 2014	20.02	20.06	19.62	19.73	777,271	-0.26(-1.30%)
Nov 26, 2014	19.94	19.99	19.99	19.99	549,540	+0.02(+0.12%)
Nov 25, 2014	20.00	20.04	19.90	19.97	698,457	-0.04(-0.19%)
Nov 24, 2014	19.85	20.04	19.79	20.00	928,712	+0.30(+1.51%)
Nov 21, 2014	20.04	20.12	19.59	19.71	1,741,212	-0.19(-0.96%)
Nov 20, 2014	19.52	19.92	19.52	19.90	1,581,124	+0.27(+1.36%)
Nov 19, 2014	19.66	19.75	19.50	19.63	1,251,585	-0.13(-0.66%)
Nov 18, 2014	19.62	19.93	19.61	19.76	1,706,980	+0.11(+0.58%)
Nov 17, 2014	19.68	19.75	19.59	19.65	991,132	-0.11(-0.54%)
Nov 14, 2014	19.66	19.94	19.64	19.75	1,056,146	+0.06(+0.31%)
Nov 13, 2014	19.84	19.85	19.64	19.69	1,589,148	-0.10(-0.50%)
Nov 12, 2014	19.59	19.83	19.55	19.79	1,724,915	+0.11(+0.54%)
Nov 11, 2014	19.68	19.78	19.66	19.68	988,624	-0.02(-0.08%)
Nov 10, 2014	19.57	19.81	19.57	19.70	877,235	+0.11(+0.55%)
Nov 07, 2014	19.50	19.70	19.39	19.59	1,208,213	+0.06(+0.31%)
Nov 06, 2014	19.42	19.66	19.39	19.53	1,812,842	+0.08(+0.39%)
Nov 05, 2014	19.47	19.57	19.34	19.46	801,495	+0.14(+0.71%)
Nov 04, 2014	19.19	19.34	19.11	19.32	1,292,889	+0.04(+0.20%)
Nov 03, 2014	19.41	19.65	19.23	19.28	2,309,953	-0.08(-0.43%)
Oct 31, 2014	19.26	19.46	19.16	19.36	1,796,014	+0.29(+1.52%)
Oct 30, 2014	19.10	19.23	18.97	19.07	1,698,993	-0.12(-0.64%)
Oct 29, 2014	19.09	19.27	18.94	19.20	2,515,517	+0.15(+0.76%)
Oct 28, 2014	18.84	19.06	18.79	19.05	1,972,068	+0.24(+1.30%)
Oct 27, 2014	18.55	18.84	18.64	18.81	2,470,924	+0.17(+0.90%)
Oct 24, 2014	18.24	18.66	18.21	18.64	2,419,422	+0.39(+2.13%)
Oct 23, 2014	18.40	18.47	18.22	18.25	1,992,558	+0.11(+0.59%)
Oct 22, 2014	18.65	18.65	18.13	18.14	2,734,755	-0.22(-1.21%)
Oct 21, 2014	17.68	18.52	17.68	18.36	6,532,906	+0.92(+5.25%)
Oct 20, 2014	17.04	17.48	17.04	17.45	4,236,714	+0.31(+1.83%)
Oct 17, 2014	17.23	17.37	17.00	17.13	2,098,618	+0.09(+0.54%)
Oct 16, 2014	16.73	17.10	16.73	17.04	4,933,750	+0.02(+0.09%)
Oct 15, 2014	17.18	17.32	16.73	17.03	3,239,313	-0.47(-2.71%)
Oct 14, 2014	17.58	17.74	17.45	17.50	1,973,611	+0.02(+0.09%)
Oct 13, 2014	17.61	17.78	17.49	17.49	2,227,872	-0.10(-0.56%)
Oct 10, 2014	17.90	18.06	17.58	17.58	2,139,692	-0.30(-1.67%)
Oct 09, 2014	18.40	18.45	17.84	17.88	3,418,548	-0.56(-3.06%)
Oct 08, 2014	18.05	18.55	18.03	18.45	2,883,481	+0.39(+2.16%)
Oct 07, 2014	18.27	18.30	18.04	18.06	2,341,054	-0.30(-1.62%)
Oct 06, 2014	18.48	18.50	18.29	18.36	1,642,824	-0.09(-0.50%)
Oct 03, 2014	18.32	18.52	18.23	18.45	1,793,977	+0.32(+1.77%)
Oct 02, 2014	17.93	18.18	17.76	18.13	4,077,571	+0.14(+0.76%)
Oct 01, 2014	18.10	18.23	17.88	17.99	3,079,310	-0.06(-0.34%)
Sep 30, 2014	18.17	18.23	17.95	18.05	1,503,338	-0.09(-0.51%)
Sep 29, 2014	18.10	18.28	18.07	18.14	962,236	-0.14(-0.75%)
Sep 26, 2014	18.28	18.36	18.13	18.28	1,151,564	+0.00(+0.00%)
Sep 25, 2014	18.51	18.51	18.20	18.28	1,520,939	-0.27(-1.48%)
Sep 24, 2014	18.56	18.60	18.38	18.55	1,166,823	+0.01(+0.04%)
Sep 23, 2014	18.71	18.83	18.55	18.55	1,217,238	-0.19(-1.02%)
Sep 22, 2014	18.95	19.05	18.71	18.74	1,683,858	-0.27(-1.41%)
Sep 19, 2014	19.31	19.39	19.00	19.00	2,353,853	-0.05(-0.24%)
Sep 18, 2014	18.87	19.29	18.83	19.05	2,291,475	+0.20(+1.05%)
Sep 17, 2014	18.68	19.01	18.59	18.85	1,366,935	+0.17(+0.90%)
Sep 16, 2014	18.77	18.98	18.66	18.68	1,421,448	-0.19(-1.01%)
Sep 15, 2014	19.04	19.04	18.85	18.87	1,111,752	-0.14(-0.72%)
Sep 12, 2014	18.97	19.19	18.88	19.01	1,763,559	+0.02(+0.08%)
Sep 11, 2014	18.81	19.07	18.72	19.00	1,387,019	+0.15(+0.81%)
Sep 10, 2014	18.61	18.87	18.61	18.84	1,184,380	+0.24(+1.27%)
Sep 09, 2014	18.61	18.66	18.49	18.61	1,482,464	-0.08(-0.45%)
Sep 08, 2014	18.42	18.75	18.36	18.69	1,738,664	+0.18(+0.99%)
Sep 05, 2014	18.45	18.51	18.32	18.51	610,071	+0.05(+0.29%)
Sep 04, 2014	18.54	18.76	18.44	18.45	850,304	-0.07(-0.37%)
Sep 03, 2014	18.68	18.75	18.43	18.52	842,966	-0.13(-0.70%)
Sep 02, 2014	18.52	18.73	18.47	18.65	1,477,747	+0.21(+1.16%)
Aug 29, 2014	18.39	18.44	18.44	18.44	859,148	+0.10(+0.54%)
Aug 28, 2014	18.29	18.45	18.22	18.34	1,053,004	-0.06(-0.33%)
Aug 27, 2014	18.45	18.47	18.36	18.40	1,115,076	-0.05(-0.29%)
Aug 26, 2014	18.39	18.52	18.36	18.45	814,868	+0.08(+0.46%)
Aug 25, 2014	18.33	18.45	18.29	18.37	767,903	+0.08(+0.46%)
Aug 22, 2014	18.16	18.41	18.09	18.29	1,229,219	+0.11(+0.59%)
Aug 21, 2014	18.06	18.29	18.03	18.18	1,379,657	+0.11(+0.59%)
Aug 20, 2014	17.94	18.10	17.91	18.07	930,828	+0.08(+0.47%)
Aug 19, 2014	18.01	18.13	17.97	17.99	864,742	-0.03(-0.17%)
Aug 18, 2014	17.81	18.13	17.81	18.02	1,139,923	+0.27(+1.51%)
Aug 15, 2014	17.86	17.93	17.65	17.75	1,188,498	-0.02(-0.13%)
Aug 14, 2014	17.87	17.94	17.76	17.78	1,214,591	-0.08(-0.43%)
Aug 13, 2014	17.53	17.84	17.49	17.85	1,743,474	+0.37(+2.14%)
Aug 12, 2014	17.37	17.55	17.36	17.48	1,398,641	+0.07(+0.39%)
Aug 11, 2014	17.58	17.58	17.36	17.41	973,903	-0.05(-0.31%)
Aug 08, 2014	17.27	17.52	17.20	17.46	1,647,240	+0.20(+1.15%)
Aug 07, 2014	17.49	17.55	17.21	17.26	1,942,153	-0.21(-1.18%)
Aug 06, 2014	17.43	17.60	17.37	17.47	1,756,964	-0.02(-0.09%)
Aug 05, 2014	17.56	17.70	17.39	17.49	2,114,172	-0.13(-0.74%)
Aug 04, 2014	17.81	17.90	17.39	17.61	1,742,970	-0.12(-0.69%)
Aug 01, 2014	17.98	18.04	17.61	17.74	1,821,806	-0.24(-1.36%)
Jul 31, 2014	18.23	18.33	17.95	17.98	1,834,824	-0.39(-2.12%)
Jul 30, 2014	18.34	18.52	18.25	18.37	1,138,246	+0.13(+0.71%)
Jul 29, 2014	18.28	18.45	18.23	18.24	1,111,891	-0.05(-0.29%)
Jul 28, 2014	18.52	18.62	18.29	18.29	1,610,488	-0.28(-1.52%)
Jul 25, 2014	18.51	18.66	18.48	18.58	1,432,604	+0.02(+0.12%)
Jul 24, 2014	18.30	18.72	18.25	18.55	2,365,508	+0.29(+1.59%)
Jul 23, 2014	18.19	18.38	18.03	18.26	1,931,481	+0.12(+0.67%)
Jul 22, 2014	18.13	18.36	18.07	18.14	2,783,510	+0.24(+1.32%)
Jul 21, 2014	18.07	18.07	17.78	17.91	3,323,482	-0.18(-0.97%)
Jul 18, 2014	18.13	18.22	18.02	18.08	1,876,609	+0.04(+0.21%)
Jul 17, 2014	18.36	18.43	18.00	18.04	1,796,955	-0.42(-2.27%)
Jul 16, 2014	18.66	18.66	18.45	18.46	2,157,500	-0.18(-0.98%)
Jul 15, 2014	18.39	18.65	18.39	18.65	1,663,229	+0.24(+1.29%)
Jul 14, 2014	18.56	18.63	18.39	18.41	1,448,626	-0.01(-0.04%)
Jul 11, 2014	18.24	18.47	18.13	18.42	1,738,846	+0.11(+0.63%)
Jul 10, 2014	18.22	18.51	18.11	18.30	1,743,314	-0.19(-1.03%)
Jul 09, 2014	18.48	18.56	18.37	18.49	2,418,516	+0.09(+0.50%)
Jul 08, 2014	18.68	18.79	18.36	18.40	1,368,360	-0.34(-1.79%)
Jul 07, 2014	18.81	18.81	18.64	18.74	1,938,367	-0.13(-0.69%)
Jul 03, 2014	18.73	18.87	18.87	18.87	711,678	+0.24(+1.27%)
Jul 02, 2014	18.82	18.91	18.59	18.63	1,194,858	-0.16(-0.85%)
Jul 01, 2014	18.70	19.04	18.63	18.79	2,731,265	+0.18(+0.94%)
Jun 30, 2014	18.67	18.71	18.49	18.62	2,085,385	-0.03(-0.16%)
Jun 27, 2014	18.51	18.77	18.51	18.65	1,186,121	+0.05(+0.25%)
Jun 26, 2014	18.59	18.67	18.33	18.60	1,201,876	+0.02(+0.08%)
Jun 25, 2014	18.45	18.62	18.25	18.58	1,781,613	+0.07(+0.37%)
Jun 24, 2014	18.63	18.80	18.49	18.52	1,894,445	-0.11(-0.57%)
Jun 23, 2014	18.71	18.81	18.56	18.62	1,644,423	-0.08(-0.45%)
Jun 20, 2014	18.71	18.83	18.61	18.71	3,148,011	+0.08(+0.45%)
Jun 19, 2014	18.98	18.98	18.54	18.62	3,245,682	-0.32(-1.69%)
Jun 18, 2014	18.95	19.01	18.78	18.94	1,856,738	-0.01(-0.04%)
Jun 17, 2014	18.66	19.06	18.65	18.95	2,560,802	+0.38(+2.06%)
Jun 16, 2014	18.69	18.75	18.47	18.57	1,781,182	-0.12(-0.65%)
Jun 13, 2014	18.76	18.96	18.63	18.69	1,376,002	-0.01(-0.04%)
Jun 12, 2014	18.79	18.92	18.64	18.70	1,878,916	-0.14(-0.73%)
Jun 11, 2014	18.90	18.92	18.75	18.84	1,207,444	-0.13(-0.68%)
Jun 10, 2014	18.89	18.97	18.79	18.97	1,255,628	+0.11(+0.61%)
Jun 06, 2014	18.60	18.88	18.57	18.85	2,080,187	+0.28(+1.52%)
Jun 05, 2014	18.36	18.63	18.27	18.57	1,791,910	+0.19(+1.04%)
Jun 04, 2014	18.33	18.54	18.29	18.38	2,828,674	-0.02(-0.12%)
Jun 03, 2014	17.97	18.45	17.97	18.40	6,627,277	+0.47(+2.64%)
Jun 02, 2014	17.65	17.94	17.52	17.93	3,561,731	+0.32(+1.82%)
May 30, 2014	17.59	17.78	17.49	17.61	5,430,630	+0.01(+0.04%)
May 29, 2014	17.49	17.71	17.39	17.60	11,148,889	+0.14(+0.83%)
May 28, 2014	17.34	17.56	17.09	17.45	9,835,853	+0.07(+0.40%)
May 27, 2014	17.32	17.71	17.20	17.39	8,428,930	+0.09(+0.53%)
May 23, 2014	17.33	17.29	17.29	17.29	7,218,289	+0.11(+0.62%)
May 22, 2014	16.97	17.19	16.85	17.19	3,460,236	+0.29(+1.72%)
May 21, 2014	16.87	17.14	16.65	16.90	10,012,707	+0.04(+0.23%)
May 20, 2014	16.71	16.90	16.57	16.86	8,569,759	+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.