Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	20.99	21.14	20.98	21.02	393,611	+0.09(+0.44%)
Nov 26, 2014	20.87	20.93	20.93	20.93	477,523	+0.13(+0.64%)
Nov 25, 2014	20.84	20.84	20.70	20.79	763,461	+0.02(+0.09%)
Nov 24, 2014	20.76	20.78	20.63	20.78	1,145,887	+0.19(+0.93%)
Nov 21, 2014	20.81	20.81	20.56	20.58	949,539	+0.05(+0.23%)
Nov 20, 2014	20.52	20.59	20.41	20.54	1,003,796	+0.00(+0.00%)
Nov 19, 2014	20.51	20.60	20.47	20.54	939,755	-0.04(-0.19%)
Nov 18, 2014	20.46	20.59	20.43	20.58	1,070,942	+0.18(+0.89%)
Nov 17, 2014	20.37	20.45	20.33	20.39	793,658	+0.06(+0.28%)
Nov 14, 2014	20.48	20.48	20.27	20.34	563,507	-0.10(-0.51%)
Nov 13, 2014	20.52	20.58	20.37	20.44	867,855	-0.01(-0.04%)
Nov 12, 2014	20.38	20.48	20.29	20.45	637,621	+0.05(+0.23%)
Nov 11, 2014	20.43	20.45	20.31	20.40	1,036,975	+0.06(+0.29%)
Nov 10, 2014	20.29	20.36	20.18	20.35	1,741,683	+0.15(+0.75%)
Nov 07, 2014	20.32	20.32	20.10	20.19	712,690	-0.16(-0.80%)
Nov 06, 2014	20.21	20.36	20.15	20.36	796,839	+0.22(+1.11%)
Nov 05, 2014	20.31	20.39	20.08	20.13	1,118,129	-0.14(-0.68%)
Nov 04, 2014	20.34	20.37	20.18	20.27	757,633	-0.09(-0.42%)
Nov 03, 2014	20.47	20.47	20.31	20.36	1,103,964	+0.05(+0.23%)
Oct 31, 2014	20.58	20.61	20.25	20.31	1,444,057	+0.20(+1.00%)
Oct 30, 2014	19.90	20.16	19.84	20.11	1,046,564	+0.19(+0.96%)
Oct 29, 2014	20.06	20.06	19.80	19.92	1,117,626	-0.09(-0.43%)
Oct 28, 2014	19.96	20.00	19.82	20.00	1,099,453	+0.20(+1.01%)
Oct 27, 2014	19.74	19.80	19.75	19.80	846,790	+0.06(+0.29%)
Oct 24, 2014	19.65	19.75	19.55	19.75	748,885	+0.15(+0.78%)
Oct 23, 2014	19.56	19.70	19.45	19.59	2,781,823	+0.29(+1.48%)
Oct 22, 2014	19.52	19.53	19.29	19.31	1,402,403	-0.09(-0.44%)
Oct 21, 2014	19.17	19.43	19.12	19.39	1,109,701	+0.39(+2.06%)
Oct 20, 2014	18.78	19.00	18.74	19.00	633,626	+0.26(+1.37%)
Oct 17, 2014	18.77	18.84	18.63	18.74	634,824	+0.23(+1.24%)
Oct 16, 2014	18.27	18.65	18.13	18.51	903,911	-0.00(-0.00%)
Oct 15, 2014	18.40	18.58	18.04	18.51	1,388,147	-0.02(-0.10%)
Oct 14, 2014	18.60	18.77	18.38	18.53	826,121	+0.01(+0.05%)
Oct 13, 2014	18.84	18.94	18.51	18.52	769,545	-0.38(-2.02%)
Oct 10, 2014	19.15	19.33	18.90	18.91	564,627	-0.21(-1.10%)
Oct 09, 2014	19.50	19.50	19.09	19.12	922,752	-0.38(-1.96%)
Oct 08, 2014	19.18	19.51	19.00	19.50	443,517	+0.37(+1.95%)
Oct 07, 2014	19.37	19.37	19.12	19.13	452,811	-0.29(-1.47%)
Oct 06, 2014	19.67	19.67	19.36	19.41	407,078	-0.15(-0.78%)
Oct 03, 2014	19.27	19.60	19.27	19.56	630,053	+0.31(+1.59%)
Oct 02, 2014	19.10	19.31	18.95	19.26	911,786	+0.07(+0.35%)
Oct 01, 2014	19.44	19.47	19.12	19.19	648,220	-0.25(-1.28%)
Sep 30, 2014	19.67	19.67	19.43	19.44	506,970	-0.14(-0.73%)
Sep 29, 2014	19.48	19.63	19.37	19.58	470,649	+0.00(+0.00%)
Sep 26, 2014	19.55	19.60	19.44	19.58	342,121	+0.13(+0.69%)
Sep 25, 2014	19.77	19.77	19.43	19.45	752,503	-0.34(-1.73%)
Sep 24, 2014	19.58	19.79	19.50	19.79	1,179,919	+0.31(+1.57%)
Sep 23, 2014	19.60	19.60	19.48	19.49	313,616	-0.10(-0.54%)
Sep 22, 2014	19.83	19.83	19.51	19.59	267,297	-0.23(-1.15%)
Sep 19, 2014	20.02	20.02	19.74	19.82	394,805	-0.05(-0.24%)
Sep 18, 2014	19.91	19.91	19.76	19.87	326,867	+0.10(+0.48%)
Sep 17, 2014	19.84	19.87	19.69	19.77	277,432	-0.01(-0.05%)
Sep 16, 2014	19.59	19.79	19.47	19.78	420,752	+0.21(+1.07%)
Sep 15, 2014	19.87	19.87	19.47	19.57	176,675	-0.19(-0.97%)
Sep 12, 2014	19.91	19.92	19.70	19.76	267,553	-0.12(-0.62%)
Sep 11, 2014	19.88	19.89	19.76	19.89	291,143	+0.00(+0.00%)
Sep 10, 2014	19.80	19.89	19.69	19.89	236,218	+0.17(+0.87%)
Sep 09, 2014	19.85	19.88	19.69	19.72	321,954	-0.19(-0.96%)
Sep 08, 2014	19.83	19.91	19.78	19.91	150,838	+0.11(+0.53%)
Sep 05, 2014	19.81	19.81	19.59	19.80	376,452	+0.07(+0.34%)
Sep 04, 2014	20.00	20.00	19.70	19.74	294,404	-0.09(-0.43%)
Sep 03, 2014	20.06	20.06	19.80	19.82	353,117	-0.06(-0.29%)
Sep 02, 2014	19.96	19.96	19.79	19.88	514,937	+0.08(+0.39%)
Aug 29, 2014	19.77	19.80	19.80	19.80	174,130	+0.12(+0.63%)
Aug 28, 2014	19.69	19.71	19.62	19.68	304,808	-0.05(-0.24%)
Aug 27, 2014	19.69	19.75	19.69	19.73	146,868	-0.02(-0.10%)
Aug 26, 2014	19.78	19.78	19.66	19.75	625,345	+0.09(+0.45%)
Aug 25, 2014	19.59	19.70	19.59	19.66	446,654	+0.24(+1.21%)
Aug 22, 2014	19.42	19.46	19.31	19.42	188,271	+0.05(+0.25%)
Aug 21, 2014	19.48	19.48	19.33	19.37	227,596	-0.05(-0.25%)
Aug 20, 2014	19.44	19.44	19.30	19.42	713,571	+0.06(+0.30%)
Aug 19, 2014	19.42	19.42	19.29	19.36	475,165	+0.10(+0.50%)
Aug 18, 2014	19.30	19.31	19.18	19.27	435,703	+0.17(+0.90%)
Aug 15, 2014	19.20	19.20	18.92	19.10	432,933	+0.02(+0.11%)
Aug 14, 2014	18.91	19.09	18.91	19.08	181,288	+0.15(+0.79%)
Aug 13, 2014	18.90	18.93	18.72	18.93	237,959	+0.19(+1.02%)
Aug 12, 2014	18.78	18.78	18.66	18.73	169,386	-0.04(-0.20%)
Aug 11, 2014	18.66	18.84	18.66	18.77	288,899	+0.13(+0.72%)
Aug 08, 2014	18.56	18.65	18.44	18.64	217,941	+0.16(+0.88%)
Aug 07, 2014	18.73	18.73	18.41	18.48	200,245	-0.10(-0.56%)
Aug 06, 2014	18.38	18.68	18.33	18.58	254,027	+0.00(+0.02%)
Aug 05, 2014	18.69	18.72	18.47	18.58	193,491	-0.09(-0.48%)
Aug 04, 2014	18.55	18.70	18.48	18.67	119,746	+0.16(+0.88%)
Aug 01, 2014	18.58	18.63	18.33	18.51	372,786	+0.02(+0.10%)
Jul 31, 2014	18.86	18.86	18.46	18.49	328,877	-0.41(-2.17%)
Jul 30, 2014	19.01	19.01	18.83	18.90	176,730	+0.07(+0.35%)
Jul 29, 2014	18.90	18.93	18.80	18.83	278,196	+0.05(+0.25%)
Jul 28, 2014	18.94	18.94	18.69	18.78	208,798	-0.04(-0.20%)
Jul 25, 2014	18.97	18.97	18.78	18.82	338,149	-0.16(-0.84%)
Jul 24, 2014	19.04	19.04	18.93	18.98	152,922	+0.01(+0.03%)
Jul 23, 2014	18.93	18.98	18.89	18.97	562,325	+0.14(+0.76%)
Jul 22, 2014	18.79	18.86	18.71	18.83	125,513	+0.16(+0.87%)
Jul 21, 2014	18.76	18.76	18.58	18.67	151,755	-0.06(-0.31%)
Jul 18, 2014	18.55	18.73	18.50	18.72	157,595	+0.31(+1.66%)
Jul 17, 2014	18.65	18.71	18.37	18.42	188,754	-0.27(-1.43%)
Jul 16, 2014	18.91	18.91	18.66	18.69	266,335	-0.08(-0.41%)
Jul 15, 2014	19.04	19.04	18.69	18.76	412,414	-0.19(-1.03%)
Jul 14, 2014	19.02	19.02	18.92	18.96	98,095	+0.12(+0.63%)
Jul 11, 2014	18.72	18.88	18.72	18.84	220,382	+0.10(+0.56%)
Jul 10, 2014	18.66	18.86	18.51	18.73	394,862	-0.08(-0.41%)
Jul 09, 2014	18.84	18.87	18.68	18.81	245,017	+0.10(+0.51%)
Jul 08, 2014	19.10	19.10	18.63	18.72	212,210	-0.31(-1.61%)
Jul 07, 2014	19.33	19.33	19.01	19.02	379,718	-0.24(-1.24%)
Jul 03, 2014	19.28	19.26	19.26	19.26	144,148	+0.10(+0.55%)
Jul 02, 2014	19.24	19.24	19.11	19.15	176,613	-0.00(-0.02%)
Jul 01, 2014	18.98	19.18	18.96	19.16	206,737	+0.24(+1.28%)
Jun 30, 2014	18.94	18.94	18.85	18.92	226,740	+0.03(+0.15%)
Jun 27, 2014	18.85	18.89	18.75	18.89	130,682	+0.07(+0.35%)
Jun 26, 2014	18.91	18.91	18.65	18.82	229,814	-0.04(-0.20%)
Jun 25, 2014	18.71	18.86	18.70	18.86	136,343	+0.11(+0.61%)
Jun 24, 2014	18.92	18.96	18.70	18.74	191,818	-0.03(-0.15%)
Jun 23, 2014	18.73	18.84	18.73	18.77	159,637	-0.02(-0.10%)
Jun 20, 2014	18.89	18.89	18.69	18.79	155,309	+0.10(+0.51%)
Jun 19, 2014	18.84	18.84	18.63	18.70	213,171	-0.09(-0.46%)
Jun 18, 2014	18.66	18.78	18.51	18.78	405,120	+0.18(+0.97%)
Jun 17, 2014	18.61	18.63	18.50	18.60	552,680	+0.08(+0.41%)
Jun 16, 2014	18.55	18.55	18.40	18.52	150,342	+0.06(+0.31%)
Jun 13, 2014	18.55	18.55	18.31	18.47	192,670	+0.06(+0.31%)
Jun 12, 2014	18.59	18.59	18.32	18.41	181,442	-0.04(-0.21%)
Jun 11, 2014	18.53	18.53	18.39	18.45	1,384,864	-0.07(-0.36%)
Jun 10, 2014	18.54	18.54	18.47	18.51	803,326	+0.03(+0.15%)
Jun 06, 2014	18.50	18.50	18.39	18.49	686,852	+0.07(+0.36%)
Jun 05, 2014	18.36	18.46	18.21	18.42	450,184	+0.15(+0.84%)
Jun 04, 2014	18.06	18.29	18.05	18.27	309,856	+0.10(+0.53%)
Jun 03, 2014	18.21	18.21	18.03	18.17	300,457	+0.02(+0.11%)
Jun 02, 2014	18.28	18.28	18.02	18.15	282,292	-0.01(-0.05%)
May 30, 2014	18.25	18.25	18.05	18.16	628,087	-0.04(-0.21%)
May 29, 2014	18.18	18.20	18.08	18.20	249,735	+0.14(+0.79%)
May 28, 2014	18.15	18.18	17.98	18.06	657,418	-0.06(-0.32%)
May 27, 2014	18.05	18.11	17.98	18.11	298,042	+0.20(+1.12%)
May 23, 2014	17.92	17.91	17.91	17.91	118,149	+0.07(+0.37%)
May 22, 2014	17.62	17.88	17.62	17.85	102,573	+0.16(+0.92%)
May 21, 2014	17.68	17.68	17.55	17.68	241,054	+0.11(+0.65%)
May 20, 2014	17.79	17.79	17.48	17.57	193,105	-0.18(-1.02%)
May 19, 2014	17.48	17.75	17.48	17.75	254,324	+0.25(+1.42%)
May 16, 2014	17.60	17.60	17.36	17.50	271,114	+0.02(+0.11%)
May 15, 2014	17.73	17.73	17.28	17.48	190,410	-0.17(-0.97%)
May 14, 2014	17.78	17.79	17.61	17.66	178,010	-0.09(-0.48%)
May 13, 2014	17.91	17.91	17.74	17.74	201,989	-0.05(-0.27%)
May 12, 2014	17.53	17.79	17.51	17.79	336,580	+0.40(+2.30%)
May 09, 2014	17.33	17.43	17.15	17.39	334,725	+0.15(+0.89%)
May 08, 2014	17.38	17.55	17.16	17.24	166,233	-0.10(-0.55%)
May 07, 2014	17.54	17.54	17.09	17.33	197,399	-0.08(-0.44%)
May 06, 2014	18.11	18.11	17.38	17.41	514,286	-0.25(-1.40%)
May 05, 2014	17.50	17.66	17.34	17.66	317,619	+0.13(+0.76%)
May 02, 2014	17.67	17.69	17.44	17.52	236,389	-0.04(-0.24%)
May 01, 2014	17.37	17.71	17.37	17.56	148,850	+0.10(+0.57%)
Apr 30, 2014	17.40	17.47	17.19	17.47	253,660	+0.10(+0.55%)
Apr 29, 2014	17.33	17.39	17.16	17.37	292,545	+0.21(+1.22%)
Apr 28, 2014	17.39	17.39	16.87	17.16	184,574	-0.06(-0.33%)
Apr 25, 2014	17.61	17.61	17.19	17.22	228,032	-0.40(-2.27%)
Apr 24, 2014	17.81	17.81	17.32	17.62	257,051	+0.04(+0.22%)
Apr 23, 2014	17.80	17.80	17.56	17.58	225,807	-0.17(-0.97%)
Apr 22, 2014	17.67	17.81	17.55	17.75	744,873	+0.26(+1.47%)
Apr 21, 2014	17.49	17.49	17.29	17.49	228,577	+0.11(+0.66%)
Apr 17, 2014	17.41	17.38	17.38	17.38	251,184	-0.01(-0.05%)
Apr 16, 2014	17.35	17.39	17.17	17.39	396,111	+0.28(+1.62%)
Apr 15, 2014	17.15	17.18	16.59	17.11	869,101	+0.10(+0.56%)
Apr 14, 2014	17.17	17.20	16.80	17.02	130,943	+0.09(+0.52%)
Apr 11, 2014	17.12	17.31	16.89	16.93	203,938	-0.32(-1.84%)
Apr 10, 2014	17.91	17.91	17.14	17.25	204,748	-0.62(-3.47%)
Apr 09, 2014	17.60	17.87	17.54	17.87	566,586	+0.38(+2.18%)
Apr 08, 2014	17.48	17.52	17.27	17.48	203,062	+0.07(+0.38%)
Apr 07, 2014	17.60	17.66	17.24	17.42	161,168	-0.19(-1.08%)
Apr 04, 2014	18.26	18.26	17.52	17.61	260,477	-0.45(-2.48%)
Apr 03, 2014	18.41	18.41	17.93	18.06	222,479	-0.27(-1.46%)
Apr 02, 2014	18.48	18.48	18.23	18.32	620,378	+0.05(+0.26%)
Apr 01, 2014	18.14	18.31	18.02	18.28	234,045	+0.28(+1.54%)
Mar 31, 2014	17.93	18.02	17.84	18.00	572,550	+0.27(+1.51%)
Mar 28, 2014	17.90	17.98	17.65	17.73	254,829	-0.09(-0.48%)
Mar 27, 2014	17.90	17.92	17.57	17.82	218,654	+0.00(+0.00%)
Mar 26, 2014	18.18	18.18	17.81	17.82	359,755	-0.23(-1.27%)
Mar 25, 2014	18.26	18.31	17.89	18.05	689,970	-0.03(-0.16%)
Mar 24, 2014	18.57	18.57	17.86	18.08	464,727	-0.33(-1.81%)
Mar 21, 2014	18.87	18.90	18.40	18.41	1,133,418	-0.31(-1.63%)
Mar 20, 2014	18.81	18.81	18.63	18.72	245,910	-0.01(-0.05%)
Mar 19, 2014	19.02	19.02	18.63	18.72	334,793	-0.14(-0.75%)
Mar 18, 2014	18.72	18.87	18.66	18.87	268,814	+0.29(+1.58%)
Mar 17, 2014	18.51	18.71	18.51	18.57	235,931	+0.10(+0.52%)
Mar 14, 2014	18.51	18.58	18.43	18.48	717,292	-0.02(-0.10%)
Mar 13, 2014	18.93	18.93	18.43	18.50	437,313	-0.29(-1.52%)
Mar 12, 2014	18.73	18.83	18.59	18.78	169,818	+0.02(+0.10%)
Mar 11, 2014	19.55	19.55	18.72	18.76	321,603	-0.14(-0.76%)
Mar 10, 2014	18.94	18.94	18.77	18.91	232,719	-0.04(-0.20%)
Mar 07, 2014	19.16	19.16	18.79	18.94	523,542	-0.00(-0.02%)

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.