Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	21.08	21.26	21.03	21.26	1,015	-0.40(-1.85%)
Apr 29, 2015	21.50	21.66	21.50	21.66	1,254	+0.33(+1.55%)
Apr 28, 2015	21.13	21.33	21.13	21.33	927	+0.59(+2.84%)
Apr 27, 2015	20.90	21.05	20.74	20.74	927	+0.06(+0.31%)
Apr 24, 2015	20.56	20.75	20.56	20.68	2,336	+0.13(+0.63%)
Apr 23, 2015	20.16	20.54	20.16	20.54	1,231	+0.35(+1.74%)
Apr 22, 2015	20.23	20.24	20.12	20.19	2,300	+0.14(+0.69%)
Apr 21, 2015	19.89	20.13	19.89	20.05	1,911	+0.12(+0.63%)
Apr 20, 2015	19.93	19.93	19.93	19.93	946	-0.41(-2.02%)
Apr 17, 2015	20.30	20.38	20.24	20.34	2,504	-0.55(-2.63%)
Apr 16, 2015	20.53	20.89	20.39	20.89	4,244	+0.04(+0.19%)
Apr 15, 2015	20.41	20.90	20.32	20.85	4,412	+0.41(+2.01%)
Apr 14, 2015	20.05	20.44	20.05	20.44	23,353	+0.60(+3.00%)
Apr 13, 2015	19.95	19.97	19.84	19.84	2,859	-0.12(-0.63%)
Apr 10, 2015	19.79	19.97	19.77	19.97	4,283	+0.10(+0.50%)
Apr 09, 2015	19.92	20.02	19.74	19.87	5,564	+0.01(+0.05%)
Apr 08, 2015	19.80	19.91	19.74	19.86	5,033	+0.13(+0.66%)
Apr 07, 2015	19.95	19.97	19.63	19.73	8,480	+0.59(+3.08%)
Apr 06, 2015	18.95	19.16	18.95	19.14	11,242	+0.15(+0.79%)
Apr 02, 2015		18.99	18.99	18.99	0	+0.81(+4.46%)
Apr 01, 2015	18.21	18.21	18.16	18.18	3,448	+0.16(+0.86%)
Mar 31, 2015	18.15	18.17	18.01	18.02	22,800	-0.12(-0.63%)
Mar 30, 2015	18.22	18.22	18.04	18.14	3,385	+0.32(+1.82%)
Mar 27, 2015	17.91	17.93	17.72	17.82	1,974	-0.17(-0.97%)
Mar 26, 2015	17.85	18.00	17.85	17.99	7,367	-0.28(-1.53%)
Mar 25, 2015	18.13	18.29	18.11	18.27	15,101	+0.11(+0.61%)
Mar 24, 2015	18.07	18.28	18.06	18.16	22,711	+0.25(+1.40%)
Mar 23, 2015	17.86	17.91	17.80	17.91	9,554	-0.08(-0.44%)
Mar 20, 2015	17.79	18.00	17.79	17.99	19,573	+0.58(+3.33%)
Mar 19, 2015	17.45	17.46	17.30	17.41	11,975	-0.22(-1.25%)
Mar 18, 2015	17.00	17.63	17.00	17.63	798	+0.65(+3.85%)
Mar 17, 2015	16.74	17.00	16.74	16.98	23,135	+0.25(+1.47%)
Mar 16, 2015	16.56	16.74	16.56	16.73	4,150	+0.14(+0.84%)
Mar 13, 2015	16.38	16.59	16.30	16.59	2,044	+0.08(+0.48%)
Mar 12, 2015	16.59	16.61	16.50	16.51	21,198	-0.04(-0.24%)
Mar 11, 2015	16.73	16.73	16.24	16.55	4,074	-0.32(-1.90%)
Mar 10, 2015	17.11	17.16	16.87	16.87	19,581	-0.48(-2.75%)
Mar 09, 2015	17.32	17.35	17.26	17.35	2,293	-0.25(-1.44%)
Mar 06, 2015	17.62	17.67	17.36	17.60	6,989	-0.39(-2.20%)
Mar 05, 2015	17.93	18.03	17.93	18.00	5,455	+0.27(+1.49%)
Mar 04, 2015		17.90	17.59	17.73	6,092	-0.17(-0.98%)
Mar 03, 2015		17.75	17.81	17.90	4,142	+0.15(+0.87%)
Mar 02, 2015	17.74	17.81	17.73	17.75	2,551	-0.09(-0.49%)
Feb 27, 2015	17.91	17.97	17.84	17.84	2,899	+0.12(+0.67%)
Feb 26, 2015	17.67	17.72	17.67	17.72	810	+0.19(+1.08%)
Feb 25, 2015	17.39	17.53	17.39	17.53	4,379	+0.23(+1.33%)
Feb 24, 2015	17.59	17.59	17.24	17.30	12,227	+0.00(+0.00%)
Feb 23, 2015	17.37	17.42	17.24	17.30	8,479	-0.26(-1.48%)
Feb 20, 2015	17.30	17.56	17.28	17.56	27,138	+0.21(+1.21%)
Feb 19, 2015	17.31	17.36	17.30	17.35	3,806	-0.32(-1.81%)
Feb 18, 2015	17.72	17.74	17.50	17.67	6,093	-0.45(-2.48%)
Feb 17, 2015	18.06	18.16	18.03	18.12	16,230	+0.22(+1.23%)
Feb 13, 2015		17.90	17.90	17.90	0	+0.10(+0.56%)
Feb 12, 2015	17.89	17.93	17.76	17.80	4,424	+1.21(+7.33%)
Feb 11, 2015	16.71	16.71	16.53	16.59	2,362	-0.16(-0.99%)
Feb 10, 2015	16.73	16.90	16.71	16.75	9,115	+0.41(+2.51%)
Feb 09, 2015	16.37	16.43	16.34	16.34	2,655	-0.39(-2.33%)
Feb 06, 2015	16.83	16.83	16.62	16.73	2,718	-0.08(-0.48%)
Feb 05, 2015	16.80	16.85	16.70	16.81	13,340	+0.20(+1.20%)
Feb 04, 2015	16.63	16.76	16.61	16.61	4,776	-0.25(-1.48%)
Feb 03, 2015	16.59	16.89	16.57	16.86	13,719	+0.80(+4.98%)
Feb 02, 2015	16.11	16.11	15.94	16.06	7,160	+0.11(+0.69%)
Jan 30, 2015	16.16	16.22	15.95	15.95	2,924	-0.44(-2.68%)
Jan 29, 2015	16.31	16.42	16.21	16.39	21,696	+0.34(+2.12%)
Jan 28, 2015	16.19	16.19	16.05	16.05	4,064	-0.21(-1.32%)
Jan 27, 2015	16.25	16.36	16.22	16.27	3,923	+0.01(+0.06%)
Jan 26, 2015	16.16	16.33	16.12	16.25	5,885	-0.36(-2.14%)
Jan 23, 2015	16.56	16.61	16.56	16.61	4,002	+0.22(+1.34%)
Jan 22, 2015	16.43	16.52	16.39	16.39	2,811	+0.12(+0.74%)
Jan 21, 2015	16.13	16.27	16.13	16.27	6,509	+0.30(+1.88%)
Jan 20, 2015	16.48	16.48	15.93	15.97	8,305	-0.40(-2.44%)
Jan 16, 2015		16.37	16.37	16.37	0	+0.14(+0.86%)
Jan 15, 2015	16.26	16.41	16.23	16.23	7,003	-0.03(-0.18%)
Jan 14, 2015	16.68	16.68	16.25	16.26	2,431	-0.81(-4.76%)
Jan 13, 2015				17.07	13,914	+0.14(+0.84%)
Jan 12, 2015	16.89	17.06	16.89	16.93	10,692	-0.20(-1.17%)
Jan 09, 2015	17.10	17.17	17.02	17.13	8,977	-0.22(-1.27%)
Jan 08, 2015	17.39	17.46	17.35	17.35	3,874	+0.14(+0.81%)
Jan 07, 2015	17.19	17.21	17.10	17.21	3,411	-0.03(-0.17%)
Jan 06, 2015	17.55	17.61	17.17	17.24	17,208	-0.16(-0.92%)
Jan 05, 2015	17.52	17.52	17.27	17.40	16,318	-0.77(-4.24%)
Jan 02, 2015	18.50	18.50	18.17	18.17	5,569	-0.77(-4.07%)
Dec 31, 2014		18.94	18.94	18.94	0	+0.13(+0.68%)
Dec 30, 2014	19.15	19.15	18.77	18.81	5,793	-0.22(-1.17%)
Dec 29, 2014	19.19	19.19	19.00	19.04	13,171	-0.33(-1.72%)
Dec 26, 2014	19.42	19.49	19.28	19.37	10,387	-0.05(-0.26%)
Dec 24, 2014		19.42	19.42	19.42	0	+0.11(+0.57%)
Dec 23, 2014	19.40	19.46	19.31	19.31	7,758	-0.10(-0.52%)
Dec 22, 2014	19.40	19.47	19.38	19.41	4,877	-0.02(-0.10%)
Dec 19, 2014	19.03	19.43	18.95	19.43	9,409	+0.29(+1.52%)
Dec 18, 2014	19.23	19.25	19.13	19.14	2,898	-0.29(-1.49%)
Dec 17, 2014	19.06	19.43	19.06	19.43	17,900	+0.48(+2.56%)
Dec 16, 2014		19.15		18.95	69,946	-0.25(-1.32%)
Dec 15, 2014	19.41	19.41	19.10	19.20	5,046	-0.40(-2.05%)
Dec 12, 2014	20.28	20.28	19.53	19.60	11,159	-1.05(-5.11%)
Dec 11, 2014	20.37	20.81	20.37	20.66	8,689	-0.11(-0.55%)
Dec 10, 2014	21.00	21.03	20.77	20.77	5,496	-0.18(-0.86%)
Dec 09, 2014	20.72	20.95	20.72	20.95	6,290	-0.92(-4.21%)
Dec 08, 2014	21.99	21.99	21.87	21.87	2,998	-0.45(-2.02%)
Dec 05, 2014	22.36	22.36	22.22	22.32	1,531	+0.22(+1.00%)
Dec 04, 2014	22.11	22.16	22.10	22.10	866	+0.08(+0.36%)
Dec 03, 2014	22.12	22.12	21.92	22.02	4,252	-0.36(-1.61%)
Dec 02, 2014	22.31	22.40	22.26	22.38	4,887	+0.09(+0.40%)
Dec 01, 2014	22.18	22.29	22.18	22.29	14,771	-0.36(-1.57%)
Nov 28, 2014	22.68	22.75	22.65	22.65	2,666	+0.12(+0.51%)
Nov 26, 2014		22.53	22.53	22.53	0	-0.07(-0.32%)
Nov 25, 2014	22.70	22.70	22.60	22.60	2,013	-0.04(-0.19%)
Nov 24, 2014	22.69	22.69	22.50	22.64	10,074	-0.03(-0.13%)
Nov 21, 2014	22.60	22.97	22.60	22.67	2,644	+0.39(+1.77%)
Nov 20, 2014	22.22	22.33	22.20	22.28	4,053	+0.42(+1.90%)
Nov 19, 2014	21.86	21.87	21.80	21.86	4,121	+0.14(+0.66%)
Nov 18, 2014	21.69	21.77	21.67	21.72	3,781	+0.21(+0.98%)
Nov 14, 2014		21.51	21.51	21.51	278	-0.13(-0.60%)
Nov 13, 2014	21.59	21.65	21.47	21.64	4,116	+0.07(+0.35%)
Nov 12, 2014	21.54	21.71	21.48	21.57	1,909	-0.23(-1.04%)
Nov 11, 2014	21.50	21.80	21.50	21.79	1,976	+0.13(+0.61%)
Nov 10, 2014	21.48	21.66	21.48	21.66	2,963	+0.22(+1.03%)
Nov 07, 2014	21.66	21.67	21.44	21.44	1,740	-0.58(-2.63%)
Nov 06, 2014	22.05	22.11	21.99	22.02	3,108	+0.13(+0.59%)
Nov 05, 2014	21.78	22.03	21.78	21.89	3,184	+0.34(+1.60%)
Nov 04, 2014	21.65	21.66	21.52	21.55	5,655	-0.16(-0.76%)
Nov 03, 2014	21.70	21.71	21.61	21.71	7,147	-0.01(-0.06%)
Oct 31, 2014	21.65	21.72	21.57	21.72	1,927	+0.14(+0.66%)
Oct 30, 2014	21.35	21.63	21.35	21.58	7,531	+0.02(+0.09%)
Oct 29, 2014	21.66	21.74	21.50	21.56	4,735	-0.11(-0.51%)
Oct 28, 2014	21.56	21.67	21.46	21.67	5,651	+0.30(+1.40%)
Oct 27, 2014	21.19	21.46	21.20	21.37	13,417	+0.17(+0.82%)
Oct 24, 2014	21.23	21.23	21.12	21.20	3,177	-0.02(-0.11%)
Oct 23, 2014	21.22	21.30	21.21	21.22	8,566	+0.08(+0.38%)
Oct 22, 2014	21.12	21.29	21.12	21.14	4,945	+0.02(+0.09%)
Oct 21, 2014	20.96	21.21	20.96	21.12	6,751	+0.45(+2.18%)
Oct 20, 2014	20.59	20.67	20.55	20.67	8,989	+0.08(+0.39%)
Oct 17, 2014	20.63	21.14	20.47	20.59	2,127	+0.22(+1.06%)
Oct 16, 2014	20.20	20.43	20.34	20.37	4,093	+0.04(+0.19%)
Oct 15, 2014	20.44	20.47	19.93	20.34	3,905	-0.57(-2.74%)
Oct 14, 2014	20.95	21.02	20.91	20.91	4,677	+0.31(+1.50%)
Oct 13, 2014		20.88	20.59	20.60	10,776	-0.30(-1.43%)
Oct 10, 2014	20.93	20.95	20.90	20.90	1,702	-0.21(-1.01%)
Oct 09, 2014	21.34	21.34	21.34	21.11	768	-0.47(-2.19%)
Oct 08, 2014	21.26	21.64	21.26	21.58	1,715	+0.40(+1.91%)
Oct 07, 2014	21.35	21.35	21.18	21.18	5,279	-0.05(-0.24%)
Oct 06, 2014	21.13	21.27	21.11	21.23	4,034	+0.19(+0.88%)
Oct 03, 2014	21.03	21.04	21.03	21.04	10,564	-0.28(-1.29%)
Oct 02, 2014	21.40	21.40	21.26	21.32	10,238	-0.07(-0.30%)
Oct 01, 2014	21.45	21.45	21.36	21.39	4,117	-0.08(-0.38%)
Sep 30, 2014	21.55	21.58	21.43	21.47	4,121	-0.27(-1.26%)
Sep 29, 2014	21.70	21.74	21.65	21.74	8,968	+0.16(+0.76%)
Sep 26, 2014	21.40	21.57	21.40	21.57	3,238	-0.00(-0.02%)
Sep 25, 2014	21.80	21.80	21.57	21.58	8,861	-0.22(-1.01%)
Sep 24, 2014	21.88	21.88	21.80	21.80	2,657	-0.17(-0.77%)
Sep 23, 2014	21.97	22.01	21.81	21.97	8,098	-0.45(-2.01%)
Sep 22, 2014	22.33	22.46	22.33	22.42	3,740	+0.24(+1.08%)
Sep 19, 2014	22.31	22.31	22.14	22.18	3,018	+0.15(+0.68%)
Sep 18, 2014	22.21	22.21	22.03	22.03	669	+0.00(+0.00%)
Sep 17, 2014	22.02	22.12	21.89	22.03	4,869	+0.09(+0.41%)
Sep 16, 2014	22.07	22.07	21.89	21.94	3,241	-0.19(-0.86%)
Sep 15, 2014	22.42	22.42	22.01	22.13	1,786	-0.16(-0.72%)
Sep 12, 2014	22.27	22.29	22.25	22.29	556	+0.02(+0.09%)
Sep 11, 2014	22.41	22.41	22.27	22.27	1,814	-0.41(-1.81%)
Sep 10, 2014	22.55	22.70	22.55	22.68	2,880	+0.25(+1.11%)
Sep 09, 2014	22.73	22.73	22.43	22.43	2,144	-0.42(-1.84%)
Sep 08, 2014	23.00	23.00	22.85	22.85	2,952	-0.25(-1.08%)
Sep 05, 2014	23.35	23.35	23.02	23.10	2,804	-0.85(-3.55%)
Sep 04, 2014	23.45	24.00	23.45	23.95	2,600	+0.15(+0.63%)
Sep 03, 2014	23.46	23.80	23.46	23.80	2,826	+0.46(+1.97%)
Aug 29, 2014		23.34	23.34	23.34	193	+0.20(+0.86%)
Aug 28, 2014	23.10	23.14	23.10	23.14	3,367	+0.00(+0.00%)
Aug 27, 2014	23.09	23.14	23.07	23.14	1,188	+0.12(+0.52%)
Aug 26, 2014	23.02	23.03	23.02	23.02	1,760	+0.20(+0.85%)
Aug 25, 2014	22.75	23.00	22.74	22.82	3,422	+0.11(+0.48%)
Aug 22, 2014		22.62	22.71	22.71	1,563	+0.09(+0.42%)
Aug 21, 2014		22.55	22.62	22.62	1,460	+0.07(+0.33%)
Aug 20, 2014	22.68	22.68	22.55	22.55	5,998	+0.14(+0.63%)
Aug 19, 2014	22.36	22.42	22.34	22.41	3,275	+0.12(+0.52%)
Aug 18, 2014	22.27	22.30	22.22	22.29	3,829	+0.21(+0.95%)
Aug 15, 2014		22.08	22.08	22.08	563	-0.00(-0.02%)
Aug 14, 2014	22.16	22.16	21.99	22.08	5,156	+0.04(+0.20%)
Aug 13, 2014	21.49	22.06	21.49	22.04	8,601	+0.48(+2.23%)
Aug 12, 2014	21.55	21.62	21.54	21.56	3,747	-0.15(-0.69%)
Aug 11, 2014	21.87	21.87	21.40	21.71	3,843	+0.07(+0.32%)
Aug 08, 2014	21.93	21.94	21.51	21.64	5,232	-0.13(-0.60%)
Aug 07, 2014	22.02	22.04	21.77	21.77	3,637	-1.33(-5.76%)
Aug 06, 2014	23.14	24.19	23.01	23.10	4,280	+0.09(+0.39%)
Aug 05, 2014	23.12	23.13	22.92	23.01	5,053	+0.05(+0.22%)

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.