Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	21.00	21.00	20.75	20.75	289,746	-0.35(-1.66%)
Jan 29, 2015	21.00	21.11	20.79	21.10	138,615	+0.18(+0.86%)
Jan 28, 2015	21.36	21.45	20.92	20.92	86,115	-0.35(-1.64%)
Jan 27, 2015	21.32	21.37	21.12	21.27	108,173	-0.24(-1.13%)
Jan 26, 2015	21.48	21.51	21.32	21.51	76,774	+0.11(+0.49%)
Jan 23, 2015	21.62	21.62	21.41	21.41	74,945	-0.18(-0.83%)
Jan 22, 2015	21.46	21.59	21.26	21.58	56,273	+0.28(+1.33%)
Jan 21, 2015	21.23	21.34	21.11	21.30	28,223	+0.07(+0.31%)
Jan 20, 2015	21.37	21.68	21.03	21.24	59,272	+0.01(+0.05%)
Jan 16, 2015	20.95	21.22	20.90	21.22	24,925	+0.23(+1.07%)
Jan 15, 2015	21.15	21.16	20.94	21.00	88,419	-0.11(-0.50%)
Jan 14, 2015	21.11	21.12	20.89	21.11	195,747	-0.11(-0.50%)
Jan 13, 2015	21.48	21.55	21.06	21.21	40,561	-0.07(-0.34%)
Jan 12, 2015	21.51	21.51	21.22	21.28	32,143	-0.15(-0.68%)
Jan 09, 2015	21.68	21.68	21.38	21.43	60,710	-0.16(-0.75%)
Jan 08, 2015	21.46	21.62	21.45	21.59	44,847	+0.36(+1.68%)
Jan 07, 2015	21.19	21.25	21.09	21.24	45,963	+0.24(+1.16%)
Jan 06, 2015	21.15	21.24	20.87	20.99	77,558	-0.17(-0.81%)
Jan 05, 2015	21.44	21.59	21.10	21.16	73,957	-0.37(-1.70%)
Jan 02, 2015	21.63	21.75	21.34	21.53	47,587	-0.01(-0.06%)
Dec 31, 2014	21.85	21.54	21.54	21.54	36,943	-0.22(-1.03%)
Dec 30, 2014	21.85	21.88	21.72	21.76	48,369	-0.11(-0.48%)
Dec 29, 2014	21.88	21.88	21.64	21.87	42,952	+0.02(+0.07%)
Dec 26, 2014	21.93	21.93	21.80	21.85	41,211	+0.02(+0.11%)
Dec 24, 2014	21.88	21.83	21.83	21.83	20,072	-0.05(-0.24%)
Dec 23, 2014	21.88	21.93	21.60	21.88	123,748	+0.09(+0.43%)
Dec 22, 2014	21.75	21.79	21.63	21.79	65,165	+0.23(+1.05%)
Dec 19, 2014	21.74	21.74	21.53	21.56	40,015	+0.00(+0.00%)
Dec 18, 2014	21.45	21.57	20.81	21.56	109,126	+0.53(+2.50%)
Dec 17, 2014	20.82	21.11	20.75	21.03	98,996	+0.36(+1.73%)
Dec 16, 2014	20.71	21.10	20.68	20.68	1,487,864	-0.11(-0.55%)
Dec 15, 2014	20.99	21.11	20.67	20.79	133,367	-0.11(-0.50%)
Dec 12, 2014	21.11	21.14	20.87	20.89	93,498	-0.33(-1.57%)
Dec 11, 2014	21.19	21.38	21.16	21.23	103,618	+0.12(+0.58%)
Dec 10, 2014	21.48	21.48	21.06	21.11	84,508	-0.34(-1.59%)
Dec 09, 2014	21.33	21.45	21.20	21.45	94,298	-0.02(-0.08%)
Dec 08, 2014	21.63	21.63	21.37	21.46	108,040	-0.16(-0.75%)
Dec 05, 2014	21.67	21.67	21.56	21.63	70,684	+0.02(+0.08%)
Dec 04, 2014	21.65	21.65	21.47	21.61	81,328	-0.02(-0.08%)
Dec 03, 2014	21.63	21.65	21.57	21.63	66,391	+0.07(+0.30%)
Dec 02, 2014	21.47	21.59	21.43	21.56	143,400	+0.12(+0.57%)
Dec 01, 2014	22.50	22.50	21.37	21.44	62,154	-0.08(-0.38%)
Nov 28, 2014	21.59	21.59	21.50	21.52	21,452	-0.04(-0.19%)
Nov 26, 2014	21.58	21.56	21.56	21.56	22,658	+0.06(+0.26%)
Nov 25, 2014	21.58	21.58	21.45	21.50	441,207	+0.00(+0.00%)
Nov 24, 2014	21.56	21.56	21.45	21.50	68,173	+0.07(+0.34%)
Nov 21, 2014	21.55	21.58	21.39	21.43	45,903	+0.12(+0.57%)
Nov 20, 2014	21.27	21.32	21.21	21.31	59,086	+0.02(+0.11%)
Nov 19, 2014	21.32	21.32	21.19	21.28	37,503	+0.02(+0.11%)
Nov 18, 2014	21.22	21.30	21.15	21.26	67,820	+0.09(+0.42%)
Nov 17, 2014	21.15	21.17	21.10	21.17	43,866	+0.03(+0.15%)
Nov 14, 2014	21.21	21.21	21.09	21.14	37,275	-0.02(-0.08%)
Nov 13, 2014	21.22	21.23	21.07	21.15	41,151	+0.01(+0.04%)
Nov 12, 2014	21.12	21.15	21.07	21.15	32,501	+0.01(+0.04%)
Nov 11, 2014	21.20	21.20	21.10	21.14	17,715	+0.00(+0.00%)
Nov 10, 2014	21.07	21.15	21.03	21.14	81,809	+0.10(+0.46%)
Nov 07, 2014	21.06	21.06	20.97	21.04	50,884	+0.02(+0.12%)
Nov 06, 2014	21.02	21.03	20.87	21.02	120,198	+0.03(+0.15%)
Nov 05, 2014	21.00	21.00	20.85	20.98	128,110	+0.16(+0.78%)
Nov 04, 2014	20.89	20.89	20.73	20.82	29,671	+0.02(+0.08%)
Nov 03, 2014	20.99	20.99	20.80	20.80	63,981	-0.10(-0.47%)
Oct 31, 2014	20.98	20.99	20.76	20.90	45,605	+0.24(+1.18%)
Oct 30, 2014	20.54	20.79	20.51	20.66	46,506	+0.11(+0.55%)
Oct 29, 2014	20.64	20.64	20.42	20.55	49,290	+0.00(+0.00%)
Oct 28, 2014	20.50	20.57	20.42	20.55	71,970	+0.19(+0.96%)
Oct 27, 2014	21.07	20.37	20.37	20.35	36,433	-0.02(-0.12%)
Oct 24, 2014	20.31	20.37	20.20	20.37	40,782	+0.18(+0.88%)
Oct 23, 2014	20.23	20.31	20.18	20.20	129,756	+0.22(+1.12%)
Oct 22, 2014	20.10	20.18	19.97	19.97	27,663	-0.10(-0.51%)
Oct 21, 2014	19.91	20.07	19.86	20.07	83,815	+0.28(+1.44%)
Oct 20, 2014	19.57	19.80	19.57	19.79	82,669	+0.11(+0.58%)
Oct 17, 2014	19.58	19.72	19.54	19.68	69,929	+0.27(+1.38%)
Oct 16, 2014	19.41	19.51	19.09	19.41	45,564	-0.01(-0.04%)
Oct 15, 2014	19.41	19.46	19.06	19.42	148,787	-0.15(-0.79%)
Oct 14, 2014	19.61	19.71	19.52	19.57	52,894	+0.06(+0.33%)
Oct 13, 2014	19.83	19.85	19.50	19.51	38,132	-0.29(-1.48%)
Oct 10, 2014	20.01	20.05	19.80	19.80	71,680	-0.16(-0.81%)
Oct 09, 2014	20.33	20.49	19.95	19.96	64,102	-0.39(-1.91%)
Oct 08, 2014	19.98	20.35	19.96	20.35	38,667	+0.35(+1.75%)
Oct 07, 2014	20.24	20.24	19.99	20.00	22,814	-0.28(-1.36%)
Oct 06, 2014	20.36	20.38	20.21	20.28	35,442	-0.03(-0.16%)
Oct 03, 2014	20.15	20.32	20.12	20.31	33,489	+0.25(+1.25%)
Oct 02, 2014	20.02	20.11	19.85	20.06	63,151	-0.02(-0.08%)
Oct 01, 2014	20.29	20.29	20.04	20.07	51,732	-0.24(-1.16%)
Sep 30, 2014	20.40	20.40	20.28	20.31	27,915	-0.06(-0.28%)
Sep 29, 2014	20.33	20.38	20.23	20.37	49,196	-0.05(-0.24%)
Sep 26, 2014	20.28	20.44	20.26	20.42	22,414	+0.15(+0.76%)
Sep 25, 2014	20.53	20.53	20.25	20.26	145,360	-0.28(-1.38%)
Sep 24, 2014	20.38	20.56	20.37	20.55	42,857	+0.02(+0.12%)
Sep 23, 2014	20.64	20.65	20.52	20.52	34,215	-0.14(-0.67%)
Sep 22, 2014	20.80	20.80	20.63	20.66	32,236	-0.16(-0.78%)
Sep 19, 2014	20.85	20.89	20.79	20.82	25,311	+0.00(+0.00%)
Sep 18, 2014	20.76	20.82	20.76	20.82	21,449	+0.09(+0.43%)
Sep 17, 2014	20.73	20.77	20.68	20.73	33,480	+0.02(+0.12%)
Sep 16, 2014	20.58	20.75	20.55	20.71	33,674	+0.14(+0.67%)
Sep 15, 2014	20.56	20.59	20.51	20.57	91,589	+0.02(+0.12%)
Sep 12, 2014	20.67	20.67	20.50	20.55	19,034	-0.12(-0.59%)
Sep 11, 2014	20.63	20.67	20.55	20.67	16,088	+0.02(+0.08%)
Sep 10, 2014	20.59	20.66	20.55	20.65	265,205	+0.05(+0.24%)
Sep 09, 2014	20.63	20.69	20.59	20.60	53,433	-0.08(-0.39%)
Sep 08, 2014	20.76	20.76	20.64	20.68	19,978	-0.03(-0.16%)
Sep 05, 2014	20.64	20.74	20.63	20.72	14,077	+0.07(+0.35%)
Sep 04, 2014	20.61	20.67	20.61	20.64	54,302	+0.04(+0.20%)
Sep 03, 2014	20.63	20.70	20.60	20.60	112,440	+0.00(+0.00%)
Sep 02, 2014	20.66	20.66	20.55	20.60	37,808	-0.03(-0.16%)
Aug 29, 2014	20.65	20.63	20.63	20.63	19,087	+0.02(+0.08%)
Aug 28, 2014	20.57	20.63	20.55	20.62	28,558	+0.00(+0.00%)
Aug 27, 2014	20.63	20.63	20.59	20.62	5,530	-0.01(-0.04%)
Aug 26, 2014	20.62	20.65	20.61	20.63	19,295	+0.00(+0.00%)
Aug 25, 2014	20.59	20.65	20.59	20.63	11,358	+0.07(+0.36%)
Aug 22, 2014	20.57	20.59	20.50	20.55	15,128	-0.03(-0.16%)
Aug 21, 2014	20.55	20.63	20.55	20.59	100,971	+0.04(+0.20%)
Aug 20, 2014	20.46	20.55	20.45	20.55	31,251	+0.08(+0.40%)
Aug 19, 2014	20.35	20.48	20.35	20.46	19,562	+0.13(+0.64%)
Aug 18, 2014	20.32	20.34	20.28	20.33	11,087	+0.17(+0.85%)
Aug 15, 2014	20.22	20.26	20.10	20.16	29,018	-0.01(-0.04%)
Aug 14, 2014	20.11	20.18	20.11	20.17	24,375	+0.07(+0.36%)
Aug 13, 2014	19.99	20.11	19.99	20.10	15,150	+0.11(+0.57%)
Aug 12, 2014	19.97	19.98	19.91	19.98	17,801	-0.02(-0.08%)
Aug 11, 2014	19.98	20.06	19.98	20.00	9,719	+0.08(+0.41%)
Aug 08, 2014	19.74	19.80	19.72	19.92	12,600	+0.24(+1.20%)
Aug 07, 2014	19.78	19.85	19.66	19.68	33,954	-0.08(-0.39%)
Aug 06, 2014	19.68	19.78	19.65	19.76	8,099	-0.02(-0.10%)
Aug 05, 2014	19.91	19.91	19.73	19.78	18,291	-0.18(-0.90%)
Aug 04, 2014	19.81	19.96	19.73	19.96	22,282	+0.14(+0.70%)
Aug 01, 2014	19.80	19.88	19.75	19.82	23,871	-0.02(-0.12%)
Jul 31, 2014	20.12	20.12	19.82	19.85	16,679	-0.36(-1.77%)
Jul 30, 2014	20.29	20.29	20.15	20.20	25,849	-0.05(-0.24%)
Jul 29, 2014	20.37	20.38	20.25	20.25	15,400	-0.09(-0.44%)
Jul 28, 2014	20.32	20.36	20.26	20.34	54,929	+0.02(+0.08%)
Jul 25, 2014	20.40	20.41	20.32	20.33	31,164	-0.11(-0.56%)
Jul 24, 2014	20.46	20.46	20.44	20.44	8,056	-0.02(-0.12%)
Jul 23, 2014	20.46	20.46	20.45	20.46	3,076	-0.01(-0.07%)
Jul 22, 2014	20.48	20.50	20.47	20.48	24,256	+0.10(+0.51%)
Jul 21, 2014	20.48	20.48	20.37	20.37	17,051	-0.07(-0.36%)
Jul 18, 2014	20.34	20.49	20.34	20.45	42,636	+0.15(+0.72%)
Jul 17, 2014	20.48	20.50	20.30	20.30	51,378	-0.18(-0.87%)
Jul 16, 2014	20.54	20.54	20.42	20.48	6,733	+0.07(+0.36%)
Jul 15, 2014	20.42	20.42	20.37	20.41	17,327	-0.05(-0.24%)
Jul 14, 2014	20.41	20.49	20.41	20.46	37,161	+0.08(+0.40%)
Jul 11, 2014	20.32	20.37	20.32	20.37	5,152	-0.02(-0.12%)
Jul 10, 2014	20.34	20.42	20.30	20.40	4,999	-0.07(-0.36%)
Jul 09, 2014	20.45	20.47	20.43	20.47	23,532	+0.05(+0.26%)
Jul 08, 2014	20.46	20.46	20.40	20.42	51,018	-0.09(-0.42%)
Jul 07, 2014	20.50	20.50	20.44	20.50	45,447	-0.01(-0.04%)
Jul 03, 2014	20.49	20.51	20.51	20.51	5,418	+0.06(+0.32%)
Jul 02, 2014	20.47	20.47	20.45	20.45	5,748	-0.04(-0.20%)
Jul 01, 2014	20.37	20.52	20.37	20.49	3,834	+0.16(+0.80%)
Jun 30, 2014	20.34	20.41	20.32	20.33	12,109	-0.03(-0.16%)
Jun 27, 2014	20.34	20.36	20.34	20.36	4,617	+0.11(+0.56%)
Jun 26, 2014	20.25	20.26	20.24	20.24	1,520	-0.08(-0.42%)
Jun 25, 2014	20.23	20.33	20.23	20.33	11,823	+0.06(+0.30%)
Jun 24, 2014	20.37	20.43	20.25	20.27	26,762	-0.09(-0.44%)
Jun 23, 2014	20.42	20.43	20.34	20.36	38,972	-0.06(-0.32%)
Jun 20, 2014	20.48	20.48	20.38	20.42	26,287	+0.00(+0.00%)
Jun 19, 2014	20.42	20.43	20.37	20.42	37,493	+0.04(+0.20%)
Jun 18, 2014	20.22	20.38	20.20	20.38	12,981	+0.17(+0.84%)
Jun 17, 2014	20.18	20.24	20.14	20.21	28,201	+0.06(+0.28%)
Jun 16, 2014	20.14	20.18	20.14	20.16	5,088	+0.06(+0.28%)
Jun 13, 2014	20.08	20.11	20.08	20.10	3,390	+0.06(+0.28%)

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.