Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2014		22.37	22.37	22.37	0	-0.38(-1.66%)
Dec 24, 2014		22.75	22.75	22.75	0	+0.05(+0.22%)
Dec 23, 2014	21.96	22.70	21.76	22.70	21,278	+1.20(+5.58%)
Dec 22, 2014	21.66	21.80	21.50	21.50	7,020	-0.08(-0.37%)
Dec 19, 2014	21.96	22.02	21.56	21.58	9,383	-0.68(-3.05%)
Dec 18, 2014	22.00	22.30	21.93	22.26	35,230	+0.91(+4.26%)
Dec 17, 2014	20.73	21.48	20.73	21.35	19,049	+0.81(+3.94%)
Dec 16, 2014		20.95		20.54	23,193	-0.81(-3.79%)
Dec 15, 2014	21.29	21.44	20.90	21.35	40,021	+0.40(+1.91%)
Dec 12, 2014	21.34	21.36	20.95	20.95	15,296	-1.11(-5.04%)
Dec 11, 2014	22.24	22.34	21.84	22.06	6,768	+0.17(+0.79%)
Dec 10, 2014	22.45	22.45	21.82	21.89	9,266	-0.53(-2.36%)
Dec 09, 2014	22.24	22.44	22.19	22.42	6,855	-0.48(-2.10%)
Dec 08, 2014	23.43	23.49	22.90	22.90	8,672	-0.67(-2.84%)
Dec 05, 2014	23.41	23.84	23.41	23.57	19,143	+0.34(+1.48%)
Dec 04, 2014	23.51	23.51	23.17	23.23	27,144	-0.53(-2.25%)
Dec 03, 2014	23.80	23.91	23.76	23.76	14,427	-0.05(-0.21%)
Dec 02, 2014	23.74	23.93	23.74	23.81	31,825	+0.61(+2.61%)
Dec 01, 2014	22.67	23.27	22.56	23.20	16,990	+0.30(+1.33%)
Nov 28, 2014	23.60	23.60	22.80	22.90	6,744	-0.42(-1.80%)
Nov 26, 2014		23.32	23.32	23.32	0	-0.28(-1.20%)
Nov 25, 2014	23.98	24.02	23.54	23.60	9,112	-0.49(-2.02%)
Nov 24, 2014	24.36	24.45	24.05	24.09	28,144	-0.18(-0.73%)
Nov 21, 2014	24.39	24.40	24.22	24.27	23,230	-0.19(-0.79%)
Nov 20, 2014	24.30	24.60	24.30	24.46	13,575	-0.30(-1.21%)
Nov 19, 2014	24.77	24.77	24.62	24.76	3,518	+0.33(+1.33%)
Nov 18, 2014	24.51	24.56	24.43	24.43	5,914	-0.21(-0.83%)
Nov 17, 2014	24.24	24.74	24.24	24.64	4,446	+0.23(+0.93%)
Nov 14, 2014	24.85	24.88	24.41	24.41	7,817	-0.37(-1.48%)
Nov 13, 2014	24.86	24.91	24.69	24.78	3,519	-0.16(-0.65%)
Nov 12, 2014	24.47	24.98	24.42	24.94	19,990	-0.05(-0.20%)
Nov 11, 2014	24.98	25.03	24.87	24.99	2,451	+0.02(+0.08%)
Nov 10, 2014	24.34	24.97	24.34	24.97	4,334	+0.61(+2.50%)
Nov 07, 2014	24.94	24.94	24.34	24.36	11,714	-0.86(-3.41%)
Nov 06, 2014	24.96	25.22	24.96	25.22	12,810	+0.48(+1.94%)
Nov 05, 2014	24.86	24.93	24.73	24.74	3,964	+0.09(+0.37%)
Nov 04, 2014	24.67	24.71	24.25	24.65	15,520	-0.53(-2.10%)
Nov 03, 2014	24.86	25.18	24.86	25.18	768	+0.39(+1.57%)
Oct 31, 2014	24.82	24.82	24.73	24.79	1,435	+0.18(+0.73%)
Oct 30, 2014	24.52	24.61	24.52	24.61	1,168	-0.17(-0.68%)
Oct 29, 2014	24.70	25.00	24.59	24.78	9,491	+0.25(+1.02%)
Oct 28, 2014	24.53	24.65	24.41	24.53	12,271	+0.26(+1.06%)
Oct 27, 2014	24.32	24.40	24.01	24.27	10,550	-0.13(-0.52%)
Oct 24, 2014	24.32	24.40	24.32	24.40	1,754	+0.01(+0.04%)
Oct 23, 2014	24.18	24.69	24.18	24.39	9,222	+0.48(+2.01%)
Oct 22, 2014		24.15	23.85	23.91	12,106	+0.01(+0.04%)
Oct 21, 2014	23.77	23.94	23.65	23.90	12,180	+0.35(+1.49%)
Oct 20, 2014	23.28	23.69	23.28	23.55	10,892	-0.15(-0.63%)
Oct 17, 2014	23.60	23.86	23.47	23.70	21,869	+0.29(+1.24%)
Oct 16, 2014	22.11	23.47	22.11	23.41	13,953	+0.34(+1.47%)
Oct 15, 2014	21.94	23.24	20.17	23.07	49,847	-0.67(-2.82%)
Oct 14, 2014		24.14	23.62	23.74	19,433	-0.33(-1.37%)
Oct 13, 2014	24.47	24.47	23.96	24.07	16,026	-0.57(-2.31%)
Oct 10, 2014	24.77	24.92	24.64	24.64	11,681	-0.47(-1.87%)
Oct 09, 2014	25.06	25.24	24.90	25.11	8,058	+0.08(+0.32%)
Oct 08, 2014	25.16	25.54	24.98	25.03	18,250	-0.12(-0.48%)
Oct 07, 2014	25.58	25.70	25.15	25.15	14,189	-0.84(-3.24%)
Oct 06, 2014	26.21	26.21	25.87	25.99	2,253	-0.15(-0.57%)
Oct 03, 2014	26.54	26.61	26.14	26.14	7,780	-0.18(-0.68%)
Oct 02, 2014	25.92	26.32	25.92	26.32	13,656	+0.52(+2.02%)
Oct 01, 2014	26.38	26.38	25.80	25.80	16,480	-1.16(-4.30%)
Sep 30, 2014	26.82	27.07	26.75	26.96	4,370	+0.22(+0.82%)
Sep 29, 2014	26.65	26.76	26.63	26.74	8,408	-0.45(-1.66%)
Sep 26, 2014	27.16	27.32	27.16	27.19	3,949	+0.13(+0.48%)
Sep 25, 2014	27.32	27.32	26.95	27.06	21,977	-0.65(-2.35%)
Sep 24, 2014	27.32	27.75	27.29	27.71	4,852	+0.40(+1.48%)
Sep 23, 2014	27.50	27.65	27.31	27.31	13,565	-0.43(-1.56%)
Sep 22, 2014	27.78	27.83	27.62	27.74	9,715	-0.11(-0.39%)
Sep 19, 2014	28.15	28.39	27.85	27.85	4,930	-0.61(-2.14%)
Sep 18, 2014	28.36	28.51	28.36	28.46	14,435	-0.04(-0.14%)
Sep 17, 2014	28.13	28.50	28.00	28.50	58,582	+0.12(+0.42%)
Sep 16, 2014	28.03	28.38	28.02	28.38	12,732	+0.14(+0.51%)
Sep 15, 2014	28.14	28.28	28.04	28.24	75,826	-0.12(-0.44%)
Sep 12, 2014	28.15	28.43	28.13	28.36	6,297	+0.95(+3.47%)
Sep 11, 2014	27.39	27.45	27.33	27.41	1,051	-0.09(-0.33%)
Sep 10, 2014	27.45	27.50	27.42	27.50	3,539	+0.41(+1.52%)
Sep 09, 2014	27.16	27.16	27.04	27.09	2,012	+0.04(+0.14%)
Sep 08, 2014	26.54	27.05	26.53	27.05	5,451	+0.05(+0.19%)
Sep 05, 2014		27.04	26.54	27.00	12,205	+0.14(+0.52%)
Sep 04, 2014	26.54	26.86	26.30	26.86	1,939	+0.56(+2.13%)
Sep 03, 2014	26.72	26.76	26.30	26.30	7,164	-0.22(-0.83%)
Sep 02, 2014	26.27	26.55	26.27	26.52	32,901	+0.93(+3.63%)
Aug 29, 2014		25.59	25.59	25.59	0	+0.09(+0.35%)
Aug 28, 2014	25.43	25.67	25.38	25.50	10,188	-0.27(-1.05%)
Aug 27, 2014		26.08	25.77	25.77	11,930	-0.54(-2.05%)
Aug 26, 2014	26.00	26.31	26.00	26.31	2,872	+0.19(+0.72%)
Aug 25, 2014		26.29	26.10	26.12	12,753	-0.19(-0.72%)
Aug 22, 2014		26.80	26.25	26.31	3,791	-0.23(-0.87%)
Aug 21, 2014	26.76	26.76	26.50	26.54	5,228	-0.31(-1.15%)
Aug 20, 2014	26.85	26.96	26.85	26.85	7,668	+0.19(+0.70%)
Aug 19, 2014		26.73	26.52	26.66	14,257	+0.14(+0.54%)
Aug 18, 2014	26.18	26.56	26.18	26.52	21,140	+0.66(+2.55%)
Aug 15, 2014	26.34	26.34	25.56	25.86	17,484	-0.69(-2.59%)
Aug 14, 2014	26.66	26.90	26.55	26.55	16,150	-0.37(-1.38%)
Aug 13, 2014	27.06	27.06	26.92	26.92	2,075	-0.46(-1.67%)
Aug 12, 2014	27.09	27.38	27.04	27.38	1,795	+0.36(+1.32%)
Aug 11, 2014	27.09	27.11	26.90	27.02	1,125	+0.33(+1.24%)
Aug 08, 2014	26.72	26.85	26.65	26.69	6,905	-0.31(-1.15%)
Aug 07, 2014	27.57	27.57	27.00	27.00	5,490	-0.54(-1.96%)
Aug 06, 2014	27.27	27.59	27.27	27.54	7,331	-0.17(-0.61%)
Aug 05, 2014	28.01	28.01	27.63	27.71	2,931	+0.01(+0.04%)
Aug 04, 2014	27.59	27.70	27.59	27.70	4,381	-0.15(-0.55%)
Aug 01, 2014	28.21	28.28	27.67	27.85	4,500	-0.59(-2.07%)
Jul 31, 2014	28.60	28.70	28.15	28.44	11,062	+0.16(+0.57%)
Jul 30, 2014	27.85	28.31	27.81	28.28	16,803	+0.98(+3.59%)
Jul 29, 2014	27.30	27.56	27.28	27.30	10,351	-0.32(-1.16%)
Jul 28, 2014	27.50	27.69	27.47	27.62	5,417	+0.15(+0.55%)
Jul 25, 2014	27.58	27.58	27.43	27.47	3,092	-0.62(-2.21%)
Jul 24, 2014	27.92	28.12	27.92	28.09	6,484	+0.48(+1.74%)
Jul 23, 2014	27.47	27.61	27.42	27.61	4,118	+0.08(+0.29%)
Jul 22, 2014	27.55	27.89	27.53	27.53	2,806	-0.04(-0.15%)
Jul 21, 2014	27.68	27.68	27.42	27.57	7,326	-0.29(-1.04%)
Jul 18, 2014	27.78	28.01	27.78	27.86	4,579	+0.19(+0.69%)
Jul 17, 2014	28.04	28.19	27.55	27.67	20,463	-0.69(-2.43%)
Jul 16, 2014	28.72	28.72	28.36	28.36	6,239	-0.25(-0.88%)
Jul 15, 2014	28.70	28.92	28.52	28.61	3,831	-0.01(-0.03%)
Jul 14, 2014	28.56	28.65	28.56	28.62	3,631	+0.29(+1.02%)
Jul 11, 2014	28.30	28.36	28.30	28.33	4,587	-0.16(-0.56%)
Jul 10, 2014	28.30	28.60	28.26	28.49	5,693	-0.31(-1.07%)
Jul 09, 2014	28.90	29.02	28.60	28.80	11,728	-0.05(-0.17%)
Jul 08, 2014	29.09	29.09	28.82	28.85	9,197	-0.62(-2.10%)
Jul 07, 2014	29.70	29.70	29.36	29.47	5,747	-0.53(-1.77%)
Jul 03, 2014		30.00	30.00	30.00	0	+0.30(+1.01%)
Jul 02, 2014	29.44	29.78	29.43	29.70	8,473	+0.62(+2.13%)
Jul 01, 2014	28.94	29.08	28.84	29.08	18,516	+0.55(+1.93%)
Jun 30, 2014	28.60	28.69	28.45	28.53	20,561	-0.14(-0.49%)
Jun 27, 2014	28.47	28.67	28.33	28.67	13,632	+0.07(+0.24%)
Jun 26, 2014	28.69	28.69	28.40	28.60	10,487	-0.33(-1.14%)
Jun 25, 2014	28.79	28.96	28.69	28.93	2,015	-0.30(-1.04%)
Jun 24, 2014	29.37	29.53	29.21	29.23	7,320	-0.55(-1.83%)
Jun 23, 2014	29.37	29.78	29.37	29.78	6,236	+0.19(+0.64%)
Jun 20, 2014	29.94	29.94	29.59	29.59	3,184	-0.16(-0.55%)
Jun 19, 2014	29.24	30.00	29.12	29.75	10,429	+0.40(+1.37%)
Jun 18, 2014	29.71	29.77	29.35	29.35	6,234	-0.47(-1.58%)
Jun 17, 2014	29.82	29.83	29.75	29.82	3,618	+0.45(+1.54%)
Jun 16, 2014	29.37	29.45	29.27	29.37	4,477	-0.04(-0.14%)
Jun 13, 2014	29.49	29.60	29.41	29.41	2,801	+0.02(+0.07%)
Jun 12, 2014	29.75	29.80	29.28	29.39	26,055	-0.63(-2.10%)
Jun 11, 2014	29.75	30.02	29.75	30.02	3,297	-0.00(-0.01%)
Jun 10, 2014	29.96	30.12	29.96	30.02	11,110	+0.39(+1.32%)
Jun 06, 2014	29.42	29.70	29.25	29.63	4,430	-0.04(-0.13%)
Jun 05, 2014	29.72	29.72	29.60	29.67	4,080	-0.18(-0.61%)
Jun 04, 2014	29.67	29.92	29.67	29.85	7,624	+0.15(+0.51%)
Jun 03, 2014	29.33	29.72	29.33	29.70	12,367	+0.70(+2.41%)
Jun 02, 2014	28.80	29.12	28.60	29.00	50,995	+0.54(+1.90%)
May 30, 2014	28.55	28.58	28.29	28.46	4,737	+0.24(+0.85%)
May 29, 2014	27.98	28.50	27.75	28.22	8,928	+0.09(+0.32%)
May 28, 2014	28.37	28.40	28.04	28.13	13,850	-0.73(-2.53%)
May 27, 2014	29.21	29.21	28.86	28.86	9,594	-0.33(-1.13%)
May 23, 2014		29.19	29.19	29.19	0	-0.38(-1.29%)
May 22, 2014	29.34	29.60	29.34	29.57	5,402	+0.14(+0.49%)
May 21, 2014	29.47	29.55	29.32	29.43	5,293	+0.37(+1.27%)
May 20, 2014	29.32	29.32	28.98	29.06	9,786	-0.07(-0.24%)
May 19, 2014	28.77	29.13	28.70	29.13	11,300	+0.31(+1.08%)
May 16, 2014	28.84	28.84	28.68	28.82	26,921	+0.14(+0.48%)
May 15, 2014	28.81	28.81	28.45	28.68	32,418	-0.44(-1.50%)
May 14, 2014	29.44	29.44	29.09	29.12	36,642	-0.71(-2.39%)
May 13, 2014	30.06	30.07	29.83	29.83	4,279	-0.48(-1.58%)
May 12, 2014	30.14	30.49	30.14	30.31	8,254	+0.17(+0.56%)
May 09, 2014	29.94	30.20	29.89	30.14	6,217	+0.16(+0.55%)
May 08, 2014	29.73	30.06	29.55	29.98	15,605	-0.01(-0.05%)
May 07, 2014	29.93	29.99	29.85	29.99	19,630	+0.17(+0.57%)
May 06, 2014	30.02	30.03	29.82	29.82	34,115	-0.24(-0.80%)
May 05, 2014	29.96	30.40	29.71	30.06	15,201	+0.27(+0.90%)
May 02, 2014	30.50	30.50	29.55	29.79	10,975	-0.42(-1.38%)
May 01, 2014	30.43	30.43	30.02	30.21	10,462	-0.48(-1.56%)
Apr 30, 2014	30.93	31.00	30.63	30.69	32,966	-0.32(-1.03%)
Apr 29, 2014	31.25	31.33	31.00	31.01	6,903	-0.00(-0.01%)
Apr 28, 2014	30.88	31.10	30.80	31.01	13,308	+0.42(+1.38%)
Apr 25, 2014	30.62	30.64	30.50	30.59	8,534	-0.36(-1.16%)
Apr 24, 2014	31.14	31.14	30.95	30.95	3,929	-0.05(-0.16%)
Apr 23, 2014	31.19	31.19	30.94	31.00	17,235	-0.23(-0.74%)
Apr 22, 2014	31.40	31.40	31.23	31.23	2,213	-0.13(-0.41%)
Apr 21, 2014	31.17	31.36	31.17	31.36	1,802	-0.11(-0.35%)
Apr 17, 2014		31.47	31.47	31.47	0	+0.77(+2.51%)
Apr 16, 2014	31.05	31.05	30.70	30.70	16,335	+0.00(+0.00%)
Apr 15, 2014	30.94	30.96	30.39	30.70	21,167	-0.25(-0.81%)
Apr 14, 2014	30.90	31.04	30.83	30.95	7,657	+0.18(+0.59%)
Apr 11, 2014	30.79	30.96	30.72	30.77	6,320	-0.37(-1.19%)
Apr 10, 2014	31.40	31.40	30.93	31.14	35,684	-0.68(-2.14%)
Apr 09, 2014	31.87	31.87	31.70	31.82	12,914	+0.29(+0.92%)
Apr 08, 2014	31.66	31.84	31.46	31.53	7,443	-0.19(-0.60%)
Apr 07, 2014	31.80	31.81	31.59	31.72	1,888	-0.32(-1.00%)
Apr 04, 2014	32.35	32.35	31.96	32.04	24,852	-0.49(-1.52%)
Apr 03, 2014	32.70	32.72	32.44	32.53	10,273	-0.20(-0.62%)
Apr 02, 2014	32.66	32.80	32.66	32.74	5,506	+0.47(+1.44%)
Apr 01, 2014	32.19	32.30	32.19	32.27	3,021	+0.37(+1.16%)
Mar 31, 2014	32.08	32.10	31.85	31.90	8,720	+0.21(+0.66%)
Mar 28, 2014	31.39	31.84	31.39	31.69	10,803	+0.47(+1.51%)
Mar 27, 2014	31.52	31.53	30.99	31.22	21,476	-0.33(-1.05%)
Mar 26, 2014	32.05	32.05	31.55	31.55	20,181	-0.35(-1.11%)
Mar 25, 2014	32.21	32.24	31.89	31.90	10,974	+0.05(+0.15%)
Mar 24, 2014	32.34	32.34	31.83	31.86	5,438	-0.35(-1.07%)
Mar 21, 2014	32.52	32.58	32.19	32.20	8,227	-0.49(-1.49%)
Mar 20, 2014	32.75	32.78	32.66	32.69	4,316	-0.04(-0.13%)
Mar 19, 2014	32.09	32.76	32.06	32.73	6,348	+0.74(+2.31%)
Mar 18, 2014	32.20	32.20	31.95	31.99	2,094	-0.20(-0.62%)
Mar 17, 2014	31.91	32.19	31.81	32.19	19,577	+0.49(+1.55%)
Mar 14, 2014	31.40	31.73	31.40	31.70	11,051	-0.04(-0.13%)
Mar 13, 2014	32.88	32.88	31.72	31.74	15,535	-0.81(-2.49%)
Mar 12, 2014	32.66	32.70	32.55	32.55	6,606	-0.53(-1.60%)
Mar 11, 2014	33.25	33.25	33.08	33.08	5,522	-0.24(-0.72%)
Mar 10, 2014	33.23	33.37	33.23	33.32	6,676	-0.00(-0.01%)
Mar 07, 2014	33.51	33.53	33.32	33.32	7,135	+0.47(+1.43%)
Mar 06, 2014	32.90	32.97	32.78	32.85	8,534	+0.41(+1.28%)
Mar 05, 2014	32.57	32.57	32.30	32.44	2,548	+0.07(+0.22%)
Mar 04, 2014	32.02	32.37	31.99	32.37	10,835	+0.79(+2.50%)
Mar 03, 2014	31.65	31.70	31.44	31.58	12,284	-0.42(-1.31%)
Feb 28, 2014	32.29	32.29	31.94	32.00	1,116	+0.07(+0.22%)
Feb 27, 2014	32.00	32.11	31.86	31.93	6,530	-0.37(-1.15%)
Feb 26, 2014	32.64	32.64	32.26	32.30	6,940	-0.30(-0.92%)
Feb 25, 2014	32.82	32.82	32.60	32.60	10,711	-0.60(-1.81%)
Feb 24, 2014	33.14	33.30	33.13	33.20	4,661	+0.22(+0.67%)
Feb 21, 2014	33.43	33.44	32.98	32.98	7,091	-0.30(-0.90%)
Feb 20, 2014	33.16	33.47	33.12	33.28	10,227	+0.14(+0.42%)
Feb 19, 2014	32.77	33.17	32.71	33.14	3,982	+0.36(+1.10%)
Feb 18, 2014	33.00	33.00	32.69	32.78	1,824	-0.28(-0.85%)
Feb 14, 2014		33.06	33.06	33.06	0	+0.01(+0.03%)
Feb 13, 2014	33.12	33.18	33.00	33.05	11,956	-0.61(-1.81%)
Feb 12, 2014	33.55	33.74	33.50	33.66	43,005	+0.43(+1.29%)
Feb 11, 2014	33.28	33.45	33.19	33.23	13,726	+0.40(+1.22%)
Feb 10, 2014	33.04	33.04	32.83	32.83	9,690	-0.12(-0.36%)
Feb 07, 2014	33.14	33.14	32.77	32.95	5,530	-0.14(-0.42%)
Feb 06, 2014	32.92	33.14	32.92	33.09	21,053	+0.27(+0.82%)
Feb 05, 2014	32.58	32.89	32.57	32.82	38,483	+0.52(+1.60%)
Feb 04, 2014	32.24	32.36	32.14	32.30	79,787	+0.58(+1.84%)

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.