Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	32.16	32.71	31.89	32.43	2,304,955	+0.20(+0.62%)
May 28, 2015	32.39	32.88	31.79	32.23	2,138,961	-0.34(-1.04%)
May 27, 2015	32.14	32.85	31.90	32.57	2,928,838	+0.67(+2.10%)
May 26, 2015	32.00	32.06	30.87	31.90	3,365,495	-0.15(-0.47%)
May 22, 2015	30.66	32.05	32.05	32.05	4,193,300	+1.50(+4.91%)
May 21, 2015	29.91	31.30	29.91	30.55	4,799,780	+0.46(+1.53%)
May 20, 2015	29.32	30.29	29.23	30.09	2,602,406	+0.87(+2.98%)
May 19, 2015	29.19	29.28	28.52	29.22	3,117,352	+0.02(+0.07%)
May 18, 2015	29.04	29.50	28.50	29.20	2,361,425	+0.17(+0.59%)
May 15, 2015	28.81	29.26	28.26	29.03	3,093,887	+0.63(+2.22%)
May 14, 2015	28.26	28.43	27.40	28.40	2,494,367	+0.24(+0.85%)
May 13, 2015	28.66	28.83	27.63	28.16	2,777,537	-0.45(-1.57%)
May 12, 2015	28.10	28.63	27.66	28.61	2,539,589	+0.35(+1.24%)
May 11, 2015	27.81	29.06	27.80	28.26	4,206,360	+0.64(+2.32%)
May 08, 2015	27.51	30.00	27.50	27.62	10,295,980	-1.77(-6.02%)
May 07, 2015	28.51	29.47	27.87	29.39	3,904,683	+0.86(+3.01%)
May 06, 2015	28.98	29.09	28.13	28.53	2,360,494	-0.29(-1.01%)
May 05, 2015	29.65	29.65	28.60	28.82	2,664,917	-0.87(-2.93%)
May 04, 2015	29.31	29.83	28.82	29.69	2,238,103	+0.47(+1.61%)
May 01, 2015	28.30	29.31	28.29	29.22	3,354,165	+1.10(+3.91%)
Apr 30, 2015	29.02	29.47	27.52	28.12	6,344,800	-1.14(-3.90%)
Apr 29, 2015	29.38	29.66	28.82	29.26	3,422,922	-0.31(-1.05%)
Apr 28, 2015	29.62	30.36	27.92	29.57	5,540,574	+0.02(+0.07%)
Apr 27, 2015	31.97	32.00	29.40	29.55	6,293,281	-2.20(-6.93%)
Apr 24, 2015	30.80	31.78	30.78	31.75	6,280,376	+0.97(+3.15%)
Apr 23, 2015	30.76	30.98	29.78	30.78	2,959,281	-0.18(-0.58%)
Apr 22, 2015	31.00	31.49	30.52	30.96	2,777,551	+0.10(+0.32%)
Apr 21, 2015	31.98	32.15	30.75	30.86	5,354,334	-0.78(-2.45%)
Apr 20, 2015	31.07	31.75	30.20	31.64	3,854,001	+0.82(+2.66%)
Apr 17, 2015	30.91	31.87	30.12	30.82	9,962,227	-0.15(-0.50%)
Apr 16, 2015	29.01	30.99	28.83	30.97	17,058,434	+1.47(+4.98%)
Apr 15, 2015	28.60	30.15	28.33	29.50	7,542,563	+1.85(+6.69%)
Apr 14, 2015	28.15	28.82	27.25	27.65	3,618,970	-0.84(-2.95%)
Apr 13, 2015	28.60	28.90	28.00	28.49	2,307,516	+0.01(+0.04%)
Apr 10, 2015	28.49	28.90	27.87	28.48	5,821,058	+1.16(+4.25%)
Apr 09, 2015	27.45	27.89	27.01	27.32	3,047,209	-0.11(-0.38%)
Apr 08, 2015	26.38	27.63	26.35	27.43	2,868,763	+1.09(+4.12%)
Apr 07, 2015	25.64	27.01	25.62	26.34	3,053,645	+0.75(+2.91%)
Apr 06, 2015	25.76	26.06	25.57	25.59	2,099,393	-0.38(-1.44%)
Apr 02, 2015	26.14	25.97	25.97	25.97	2,017,600	-0.04(-0.15%)
Apr 01, 2015	25.99	26.36	25.26	26.01	4,348,841	+0.04(+0.15%)
Mar 31, 2015	26.16	26.46	25.63	25.97	6,545,490	+0.19(+0.74%)
Mar 30, 2015	25.21	25.95	24.55	25.78	13,777,231	+3.97(+18.20%)
Mar 27, 2015	21.20	21.92	21.20	21.81	2,685,644	+0.69(+3.27%)
Mar 26, 2015	20.04	21.54	19.68	21.12	3,046,669	+0.53(+2.55%)
Mar 25, 2015	22.12	22.35	20.47	20.59	3,234,639	-1.43(-6.47%)
Mar 24, 2015	22.08	22.46	21.89	22.02	1,591,036	-0.12(-0.54%)
Mar 23, 2015	22.62	22.65	21.70	22.14	1,979,685	-0.63(-2.77%)
Mar 20, 2015	23.23	23.45	22.57	22.77	5,601,683	-0.30(-1.30%)
Mar 19, 2015	22.98	23.37	22.87	23.07	2,615,050	+0.15(+0.65%)
Mar 18, 2015	22.50	23.15	22.32	22.92	2,382,353	+0.43(+1.91%)
Mar 17, 2015	22.08	22.50	21.86	22.49	2,640,748	+0.31(+1.40%)
Mar 16, 2015	22.56	22.66	22.11	22.18	2,672,394	-0.29(-1.29%)
Mar 13, 2015	21.99	22.64	21.90	22.47	2,789,119	+0.02(+0.07%)
Mar 12, 2015	22.87	22.98	22.36	22.45	2,423,967	-0.29(-1.25%)
Mar 11, 2015	22.16	22.95	22.11	22.74	4,195,083	+0.70(+3.18%)
Mar 10, 2015	21.83	22.47	21.35	22.04	4,385,703	+0.14(+0.64%)
Mar 09, 2015	21.90	22.42	21.63	21.90	3,521,381	-0.01(-0.02%)
Mar 06, 2015	21.41	22.30	21.18	21.91	7,346,471	+1.07(+5.11%)
Mar 05, 2015	21.00	21.10	20.45	20.84	5,219,666	-0.33(-1.56%)
Mar 04, 2015	20.65	21.23	20.96	21.17	2,618,397	+0.21(+0.98%)
Mar 03, 2015	20.53	21.06	20.30	20.96	2,615,084	+0.45(+2.22%)
Mar 02, 2015	20.50	20.79	19.71	20.51	4,400,009	-0.02(-0.10%)
Feb 27, 2015	20.00	21.45	19.90	20.53	10,690,594	+1.46(+7.66%)
Feb 26, 2015	18.75	19.32	18.56	19.07	2,939,247	+0.41(+2.20%)
Feb 25, 2015	18.51	18.87	18.25	18.66	1,318,630	+0.15(+0.81%)
Feb 24, 2015	18.92	18.98	18.47	18.51	2,086,905	-0.06(-0.32%)
Feb 23, 2015	18.65	18.90	18.33	18.57	1,466,858	+0.04(+0.22%)
Feb 20, 2015	17.15	18.95	17.00	18.53	4,469,895	+1.38(+8.05%)
Feb 19, 2015	17.12	17.19	16.93	17.15	1,059,313	+0.01(+0.06%)
Feb 18, 2015	17.14	17.18	16.84	17.14	1,081,514	-0.02(-0.12%)
Feb 17, 2015	16.78	17.30	16.78	17.16	1,506,237	+0.32(+1.90%)
Feb 13, 2015	17.50	16.84	16.84	16.84	2,551,900	-0.41(-2.38%)
Feb 12, 2015	16.66	17.45	16.60	17.25	2,372,229	+0.68(+4.10%)
Feb 11, 2015	16.43	16.78	16.43	16.57	1,426,887	+0.08(+0.49%)
Feb 10, 2015	16.69	16.69	16.31	16.49	1,205,782	+0.18(+1.10%)
Feb 09, 2015	15.83	16.45	15.67	16.31	1,197,398	+0.37(+2.32%)
Feb 06, 2015	16.10	16.26	15.80	15.94	1,588,481	-0.20(-1.24%)
Feb 05, 2015	15.59	16.24	15.50	16.14	1,817,463	+0.60(+3.86%)
Feb 04, 2015	15.30	15.66	14.64	15.54	2,866,753	+0.09(+0.58%)
Feb 03, 2015	15.80	15.99	14.90	15.45	2,005,484	-0.30(-1.90%)
Feb 02, 2015	16.47	16.68	15.48	15.75	2,883,082	-0.68(-4.14%)
Jan 30, 2015	17.01	17.05	16.40	16.43	2,014,876	-0.65(-3.81%)
Jan 29, 2015	16.87	17.09	16.70	17.08	2,022,260	+0.27(+1.61%)
Jan 28, 2015	16.96	17.16	16.58	16.81	3,826,270	+0.15(+0.90%)
Jan 27, 2015	16.15	16.84	16.10	16.66	1,936,346	+0.22(+1.34%)
Jan 26, 2015	16.26	16.50	16.09	16.44	1,648,007	+0.23(+1.42%)
Jan 23, 2015	16.03	16.50	16.03	16.21	1,697,616	+0.16(+1.00%)
Jan 22, 2015	15.72	16.24	15.51	16.05	2,260,188	+0.38(+2.39%)
Jan 21, 2015	15.80	16.10	15.42	15.68	2,532,558	+0.18(+1.13%)
Jan 20, 2015	15.35	15.74	15.28	15.50	2,644,494	+0.17(+1.11%)
Jan 16, 2015	14.21	15.50	14.20	15.33	5,027,961	+1.06(+7.43%)
Jan 15, 2015	14.55	14.91	14.10	14.27	3,031,293	+0.25(+1.78%)
Jan 14, 2015	14.03	14.19	13.73	14.02	1,012,929	-0.21(-1.48%)
Jan 13, 2015	14.30	14.50	13.52	14.23	2,088,522	+0.10(+0.71%)
Jan 12, 2015	14.37	14.54	14.00	14.13	1,719,050	-0.16(-1.12%)
Jan 09, 2015	14.26	14.60	13.74	14.29	1,986,516	+0.07(+0.49%)
Jan 08, 2015	14.30	14.68	14.08	14.22	1,609,811	+0.25(+1.79%)
Jan 07, 2015	13.63	14.07	13.50	13.97	2,523,064	+0.41(+3.02%)
Jan 06, 2015	13.04	13.63	13.00	13.56	2,575,220	+0.53(+4.07%)
Jan 05, 2015	12.73	13.13	12.73	13.03	1,183,020	+0.23(+1.80%)
Jan 02, 2015	13.00	13.16	12.64	12.80	934,691	-0.09(-0.70%)
Dec 31, 2014	12.73	12.89	12.89	12.89	931,500	+0.19(+1.50%)
Dec 30, 2014	12.68	12.93	12.53	12.70	980,591	+0.00(+0.00%)
Dec 29, 2014	12.69	12.90	12.60	12.70	680,656	+0.07(+0.55%)
Dec 26, 2014	12.44	12.69	12.25	12.63	741,004	+0.25(+2.02%)
Dec 24, 2014	12.25	12.38	12.38	12.38	765,200	+0.13(+1.06%)
Dec 23, 2014	13.25	13.28	12.19	12.25	1,827,676	-0.98(-7.41%)
Dec 22, 2014	13.42	13.54	13.17	13.23	1,507,581	-0.21(-1.56%)
Dec 19, 2014	13.10	13.55	12.94	13.44	3,558,027	+0.35(+2.71%)
Dec 18, 2014	13.41	13.53	13.00	13.09	1,550,821	-0.12(-0.95%)
Dec 17, 2014	12.64	13.25	12.54	13.21	1,555,422	+0.64(+5.09%)
Dec 16, 2014	12.71	13.01	12.50	12.57	1,500,180	-0.24(-1.87%)
Dec 15, 2014	13.19	13.25	12.73	12.81	1,948,301	+0.10(+0.79%)
Dec 12, 2014	12.63	13.14	12.59	12.71	1,232,937	-0.04(-0.31%)
Dec 11, 2014	12.75	13.13	12.66	12.75	1,244,045	+0.01(+0.08%)
Dec 10, 2014	13.48	13.50	12.58	12.74	1,487,831	-0.73(-5.42%)
Dec 09, 2014	12.78	13.55	12.53	13.47	3,977,663	+0.48(+3.70%)
Dec 08, 2014	13.10	13.20	12.85	12.99	1,799,884	-0.06(-0.46%)
Dec 05, 2014	12.58	13.09	12.58	13.05	1,383,934	+0.48(+3.82%)
Dec 04, 2014	12.50	12.99	12.49	12.57	1,254,761	-0.22(-1.72%)
Dec 03, 2014	12.41	12.85	12.21	12.79	1,589,816	+0.42(+3.40%)
Dec 02, 2014	12.25	12.57	12.17	12.37	2,491,711	+0.18(+1.48%)
Dec 01, 2014	12.70	12.82	12.04	12.19	1,410,597	-0.59(-4.62%)
Nov 28, 2014	12.89	12.93	12.49	12.78	594,321	-0.11(-0.85%)
Nov 26, 2014	12.49	12.89	12.89	12.89	1,351,600	+0.39(+3.12%)
Nov 25, 2014	12.19	12.51	12.09	12.50	1,467,989	+0.35(+2.88%)
Nov 24, 2014	12.05	12.39	11.96	12.15	1,549,924	+0.22(+1.84%)
Nov 21, 2014	12.58	12.77	11.88	11.93	1,764,407	-0.50(-4.02%)
Nov 20, 2014	12.52	12.65	12.21	12.43	1,247,000	-0.19(-1.51%)
Nov 19, 2014	12.90	13.02	12.61	12.62	1,745,134	-0.23(-1.79%)
Nov 18, 2014	12.49	12.90	12.30	12.85	1,649,306	+0.35(+2.80%)
Nov 17, 2014	12.24	12.66	12.13	12.50	2,006,029	+0.25(+2.04%)
Nov 14, 2014	12.06	12.34	11.87	12.25	6,551,190	-0.14(-1.13%)
Nov 13, 2014	12.74	12.76	12.17	12.39	2,229,457	-0.71(-5.38%)
Nov 12, 2014	12.79	13.12	12.79	13.10	1,122,425	+0.04(+0.34%)
Nov 11, 2014	12.92	13.09	12.71	13.05	1,109,947	+0.13(+1.01%)
Nov 10, 2014	13.03	13.21	12.77	12.92	1,729,730	-0.07(-0.54%)
Nov 07, 2014	13.24	13.32	12.60	12.99	1,596,750	-0.27(-2.04%)
Nov 06, 2014	13.10	13.29	12.32	13.26	3,277,135	+0.90(+7.28%)
Nov 05, 2014	13.16	13.23	11.96	12.36	3,473,111	-0.72(-5.50%)
Nov 04, 2014	12.86	13.12	12.83	13.08	1,141,215	+0.13(+1.00%)
Nov 03, 2014	12.94	13.21	12.83	12.95	1,063,953	+0.01(+0.08%)
Oct 31, 2014	12.90	13.15	12.60	12.94	1,668,361	+0.19(+1.49%)
Oct 30, 2014	12.70	12.85	12.58	12.75	759,492	-0.04(-0.31%)
Oct 29, 2014	12.83	12.84	12.58	12.79	612,475	-0.06(-0.47%)
Oct 28, 2014	12.78	12.92	12.66	12.85	1,076,509	+0.16(+1.26%)
Oct 27, 2014	12.30	12.73	12.34	12.69	924,395	+0.35(+2.84%)
Oct 24, 2014	12.50	12.63	12.11	12.34	1,507,791	-0.21(-1.67%)
Oct 23, 2014	12.00	12.69	11.96	12.55	1,791,043	+0.68(+5.73%)
Oct 22, 2014	12.21	12.38	11.67	11.87	1,052,924	-0.37(-3.02%)
Oct 21, 2014	12.01	12.26	11.89	12.24	1,315,717	+0.35(+2.94%)
Oct 20, 2014	11.61	12.17	11.61	11.89	1,293,595	+0.22(+1.89%)
Oct 17, 2014	11.30	11.76	11.30	11.67	1,698,674	+0.59(+5.32%)
Oct 16, 2014	10.83	11.45	10.69	11.08	1,577,835	+0.17(+1.56%)
Oct 15, 2014	10.39	10.93	10.15	10.91	1,769,289	+0.30(+2.83%)
Oct 14, 2014	10.99	11.46	10.57	10.61	4,232,523	-0.35(-3.19%)
Oct 13, 2014	11.90	12.07	10.93	10.96	2,382,612	-1.01(-8.44%)
Oct 10, 2014	12.16	12.44	11.66	11.97	1,876,080	-0.27(-2.21%)
Oct 09, 2014	12.19	12.52	11.73	12.24	2,855,696	+0.04(+0.33%)
Oct 08, 2014	11.97	12.27	11.30	12.20	2,552,915	+0.19(+1.58%)
Oct 07, 2014	12.12	12.28	11.95	12.01	1,275,910	-0.22(-1.80%)
Oct 06, 2014	12.80	12.85	12.08	12.23	1,932,815	-0.55(-4.30%)
Oct 03, 2014	12.68	12.89	12.40	12.78	1,298,579	+0.33(+2.65%)
Oct 02, 2014	12.50	12.64	11.79	12.45	1,678,623	-0.11(-0.88%)
Oct 01, 2014	12.31	12.91	12.04	12.56	2,071,243	+0.28(+2.28%)
Sep 30, 2014	12.15	12.42	11.85	12.28	2,526,592	+0.15(+1.24%)
Sep 29, 2014	11.82	12.13	11.66	12.13	1,671,183	+0.10(+0.83%)
Sep 26, 2014	12.00	12.23	11.75	12.03	1,649,021	-0.15(-1.23%)
Sep 25, 2014	12.28	12.60	12.06	12.18	2,296,095	-0.16(-1.30%)
Sep 24, 2014	12.67	12.67	12.12	12.34	3,800,636	-0.22(-1.75%)
Sep 23, 2014	11.50	12.64	11.50	12.56	2,359,574	+0.63(+5.28%)
Sep 22, 2014	12.57	12.62	11.57	11.93	2,293,072	-0.77(-6.06%)

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.