Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	22.17	21.98	21.98	21.98	6,100	-0.64(-2.83%)
Dec 29, 2014	22.63	22.62	22.62	22.62	2,300	+0.04(+0.18%)
Dec 26, 2014	22.51	22.60	22.42	22.58	6,082	+0.01(+0.04%)
Dec 22, 2014	22.62	22.57	22.57	22.57	400	-0.05(-0.22%)
Dec 18, 2014	22.62	22.62	22.62	22.62	1,000	+0.20(+0.89%)
Dec 17, 2014	21.82	22.42	21.82	22.42	983	+0.11(+0.49%)
Dec 16, 2014	22.29	22.31	22.29	22.31	3,101	-0.14(-0.62%)
Dec 15, 2014	22.45	22.49	22.45	22.45	2,210	+0.07(+0.31%)
Dec 11, 2014	23.65	22.38	22.38	22.38	1,400	-1.28(-5.43%)
Dec 10, 2014	22.31	23.66	21.64	23.66	13,838	+1.40(+6.27%)
Dec 08, 2014	22.35	22.27	22.27	22.27	1,000	-0.03(-0.14%)
Dec 05, 2014	22.35	22.35	22.30	22.30	204	+0.45(+2.06%)
Dec 03, 2014	21.85	21.85	21.85	21.85	4	-0.53(-2.37%)
Dec 01, 2014	22.44	22.44	21.86	22.38	1	+0.21(+0.96%)
Nov 28, 2014	22.24	22.24	22.16	22.17	5,400	-0.43(-1.91%)
Nov 26, 2014	22.51	22.60	22.60	22.60	17,600	+0.75(+3.43%)
Nov 25, 2014	24.65	24.95	21.85	21.85	2,300	-0.37(-1.67%)
Nov 24, 2014	22.22	22.22	22.22	22.22	293	-0.20(-0.89%)
Nov 21, 2014	22.42	22.43	22.38	22.42	5,900	-0.15(-0.66%)
Nov 14, 2014	22.41	22.57	22.36	22.57	150	+0.14(+0.62%)
Nov 12, 2014	22.69	22.43	22.43	22.43	600	+0.42(+1.91%)
Nov 07, 2014	21.89	22.01	22.01	22.01	500	-0.38(-1.70%)
Nov 03, 2014	22.45	22.39	22.39	22.39	16,500	-0.07(-0.31%)
Oct 31, 2014	22.25	22.49	22.25	22.46	22,775	+0.03(+0.13%)
Oct 30, 2014	22.20	22.58	22.20	22.43	3,610	+1.43(+6.81%)
Oct 29, 2014	22.10	22.54	21.00	21.00	24,440	-1.18(-5.32%)
Oct 28, 2014	22.26	22.28	22.18	22.18	38,880	+0.39(+1.79%)
Oct 24, 2014	21.79	21.79	21.79	21.79	2,500	-0.17(-0.77%)
Oct 23, 2014	21.96	21.96	21.96	21.96	2,500	+1.06(+5.07%)
Oct 22, 2014	21.80	22.00	20.90	20.90	2,358	-0.90(-4.13%)
Oct 21, 2014	21.81	21.81	21.80	21.80	650	-1.19(-5.18%)
Oct 20, 2014	22.99	22.99	22.99	22.99	212	+1.34(+6.19%)
Oct 17, 2014	21.79	21.79	21.65	21.65	3,452	-0.27(-1.23%)
Oct 16, 2014	21.80	21.92	21.67	21.92	5,223	+0.25(+1.15%)
Oct 15, 2014	21.68	21.68	21.67	21.67	3,259	+0.16(+0.74%)
Oct 10, 2014	21.46	21.51	21.51	21.51	12,400	+0.00(+0.00%)
Oct 09, 2014	21.59	21.41	21.51	21.51	430	+0.10(+0.47%)
Oct 06, 2014	21.39	21.41	21.41	21.41	4,700	+0.77(+3.72%)
Oct 01, 2014	20.64	20.64	20.64	20.64	28	-0.02(-0.09%)
Sep 30, 2014	20.79	20.79	20.66	20.66	2,710	-0.24(-1.14%)
Sep 29, 2014	20.97	20.97	20.89	20.90	795	+0.13(+0.62%)
Sep 26, 2014	20.77	20.77	20.77	20.77	1	+0.00(+0.00%)
Sep 25, 2014	20.77	20.77	20.77	20.77	61	+0.00(+0.00%)
Sep 24, 2014	20.77	20.77	20.77	20.77	4	-0.00(-0.00%)
Sep 23, 2014	21.10	21.10	20.77	20.77	1,810	+0.07(+0.34%)
Sep 22, 2014	21.21	21.21	20.70	20.70	440	-0.81(-3.77%)
Sep 18, 2014	21.51	21.51	21.51	21.51	0	+0.00(+0.00%)
Sep 17, 2014	21.51	21.51	21.51	21.51	100	-0.15(-0.69%)
Sep 16, 2014	21.61	21.68	21.61	21.66	1,142	+0.09(+0.42%)
Sep 15, 2014	21.57	21.57	21.57	21.57	100	-0.08(-0.37%)
Sep 12, 2014	21.66	21.66	21.65	21.65	1,100	-0.07(-0.32%)
Sep 11, 2014	21.84	21.86	21.17	21.72	250,137	-0.30(-1.36%)
Sep 10, 2014	22.02	22.03	21.30	22.02	7,700	-0.26(-1.17%)
Sep 09, 2014	22.28	22.28	22.28	22.28	150	-0.14(-0.62%)
Sep 08, 2014	22.45	22.45	22.42	22.42	240	-0.06(-0.27%)
Sep 05, 2014	22.48	22.45	22.45	22.48	100	+0.03(+0.14%)
Sep 04, 2014	22.77	22.77	22.45	22.45	1,666	-0.32(-1.41%)
Sep 03, 2014	22.78	22.78	22.77	22.77	45,010	-0.15(-0.66%)
Sep 02, 2014	22.93	22.93	22.92	22.92	535	-0.24(-1.03%)
Aug 29, 2014	23.16	23.16	23.16	23.16	0	+0.00(+0.00%)
Aug 25, 2014	23.16	23.16	23.16	23.16	200	-0.07(-0.30%)
Aug 22, 2014	23.23	23.23	23.23	23.23	930	+0.13(+0.56%)
Aug 21, 2014	23.10	23.10	23.10	23.10	148	+0.01(+0.04%)
Aug 20, 2014	23.25	23.16	23.03	23.09	23,290	-0.07(-0.30%)
Aug 19, 2014	23.18	23.25	23.16	23.16	27,845	-0.40(-1.70%)
Aug 18, 2014	23.56	23.56	23.56	23.56	80	+0.00(+0.00%)
Aug 15, 2014	23.56	23.56	23.56	23.56	500	+0.21(+0.90%)
Aug 14, 2014	23.20	23.40	23.31	23.35	35,485	+0.04(+0.17%)
Aug 12, 2014	23.38	23.31	23.31	23.31	45,900	-0.37(-1.56%)
Aug 11, 2014	23.68	23.68	23.68	23.68	400	+0.17(+0.72%)
Aug 08, 2014	23.51	23.51	23.51	23.51	5,000	-0.04(-0.17%)
Aug 07, 2014	23.55	23.55	23.55	23.55	200	-0.22(-0.93%)
Aug 06, 2014	23.53	23.84	23.53	23.77	45,907	+0.33(+1.41%)
Aug 05, 2014	23.44	23.44	23.44	23.44	100	-0.18(-0.76%)
Aug 04, 2014	23.63	23.63	23.62	23.62	7,913	+0.23(+0.98%)
Aug 01, 2014	23.42	23.42	23.38	23.39	1,705	-0.30(-1.27%)
Jul 31, 2014	23.69	23.69	23.69	23.69	630	+0.08(+0.34%)
Jul 30, 2014	23.60	23.66	23.57	23.61	18,510	-0.09(-0.38%)
Jul 29, 2014	23.87	23.87	23.65	23.70	8,157	-0.24(-1.00%)
Jul 28, 2014	23.94	23.94	23.94	23.94	1,200	+0.05(+0.23%)
Jul 25, 2014	24.90	24.90	23.89	23.89	3,700	+0.06(+0.24%)
Jul 24, 2014	24.11	24.11	23.83	23.83	10,520	+0.08(+0.35%)
Jul 23, 2014	23.57	23.75	23.57	23.75	1,100	+0.17(+0.74%)
Jul 22, 2014	23.86	23.86	23.57	23.57	6,901	-0.73(-3.00%)
Jul 17, 2014	24.30	24.30	24.30	24.30	300	+0.17(+0.70%)
Jul 16, 2014	24.29	24.29	24.13	24.13	3,800	-0.17(-0.70%)
Jul 15, 2014	24.30	24.30	24.30	24.30	1,665	+0.08(+0.33%)
Jul 14, 2014	24.02	24.22	24.02	24.22	23,600	+0.23(+0.96%)
Jul 11, 2014	24.15	24.15	23.97	23.99	8,240	-0.58(-2.36%)
Jul 10, 2014	24.40	24.57	24.40	24.57	568	-0.39(-1.56%)
Jul 09, 2014	24.96	24.96	24.96	24.96	50	+0.00(+0.00%)
Jul 08, 2014	24.99	25.01	24.95	24.96	760	-0.01(-0.04%)
Jul 07, 2014	25.20	25.20	24.88	24.97	5,263	-0.59(-2.31%)
Jul 01, 2014	25.54	25.56	25.56	25.56	2,400	-1.01(-3.80%)
Jun 30, 2014	26.57	26.57	26.57	26.57	10,030	-0.19(-0.71%)
Jun 26, 2014	26.76	26.76	26.76	26.76	0	+0.00(+0.00%)
Jun 25, 2014	26.62	26.76	26.62	26.76	4,404	+0.04(+0.15%)
Jun 24, 2014	26.67	26.74	26.59	26.72	63,969	+0.07(+0.26%)
Jun 23, 2014	26.77	26.86	26.65	26.65	146,585	+0.01(+0.03%)
Jun 19, 2014	26.64	26.64	26.64	26.64	1,600	+0.44(+1.68%)
Jun 17, 2014	26.26	26.20	26.20	26.20	700	-0.29(-1.09%)
Jun 16, 2014	26.49	26.49	26.49	26.49	200	+0.03(+0.11%)
Jun 11, 2014	26.47	26.46	26.46	26.46	200	-0.13(-0.49%)
Jun 10, 2014	26.59	26.59	26.59	26.59	74	-0.05(-0.19%)
Jun 06, 2014	26.64	26.64	26.64	26.64	10	+0.00(+0.00%)
Jun 05, 2014	26.64	26.64	26.64	26.64	20	+0.00(+0.00%)
Jun 04, 2014	26.64	26.64	26.64	26.64	100	-0.40(-1.46%)
Jun 02, 2014	27.04	27.04	27.04	27.04	0	+0.00(+0.00%)
May 30, 2014	27.00	27.04	26.99	27.04	2,200	-0.27(-1.00%)
May 29, 2014	27.27	27.31	27.27	27.31	1,437	+0.07(+0.26%)
May 28, 2014	27.19	27.25	27.08	27.24	5,511	-0.10(-0.37%)
May 27, 2014	27.50	27.50	27.34	27.34	1,142	-0.42(-1.51%)
May 21, 2014	27.62	27.76	27.76	27.76	20,500	+0.02(+0.07%)
May 20, 2014	27.87	27.87	27.74	27.74	3,373	-0.26(-0.93%)
May 19, 2014	28.00	28.00	28.00	28.00	2,000	+0.38(+1.38%)
May 16, 2014	27.63	27.63	27.62	27.62	290	-0.22(-0.79%)
May 15, 2014	27.85	27.89	27.84	27.84	18,270	-0.26(-0.93%)
May 13, 2014	28.01	28.10	28.10	28.10	3,700	+0.20(+0.72%)
May 12, 2014	27.82	27.90	27.81	27.90	13,322	-0.20(-0.71%)
May 09, 2014	28.23	28.24	28.10	28.10	36,800	-0.35(-1.23%)
May 08, 2014	28.28	28.45	28.22	28.45	40,502	+0.17(+0.60%)
May 07, 2014	28.50	28.50	28.18	28.28	1,717	-0.08(-0.28%)
May 06, 2014	28.36	28.36	28.36	28.36	245	+0.10(+0.35%)
May 05, 2014	28.26	28.26	28.26	28.26	194	+0.10(+0.36%)
May 02, 2014	28.20	28.20	28.09	28.16	486	+0.53(+1.92%)
May 01, 2014	27.63	27.63	27.63	27.63	200	-0.95(-3.32%)
Apr 30, 2014	28.57	28.59	28.57	28.58	2,600	-0.87(-2.94%)
Apr 29, 2014	28.90	29.45	28.48	29.45	18,285	+1.11(+3.90%)
Apr 28, 2014	28.76	28.76	28.34	28.34	6,962	-0.16(-0.56%)
Apr 25, 2014	28.44	28.71	28.35	28.50	28,724	+0.20(+0.71%)
Apr 24, 2014	28.22	28.33	28.22	28.30	114,736	+0.23(+0.82%)
Apr 23, 2014	28.24	28.30	28.07	28.07	1,800	+0.12(+0.43%)
Apr 22, 2014	27.98	27.99	27.90	27.95	3,350	-0.04(-0.14%)
Apr 21, 2014	28.00	28.00	27.99	27.99	594	-0.07(-0.25%)
Apr 17, 2014	28.08	28.06	28.06	28.06	8,800	-0.06(-0.21%)
Apr 16, 2014	27.60	28.40	27.60	28.12	37,500	+0.44(+1.59%)
Apr 14, 2014	27.68	27.68	27.68	27.68	0	+0.00(+0.00%)
Apr 11, 2014	27.80	27.80	27.68	27.68	279	-0.29(-1.03%)
Apr 10, 2014	27.91	27.97	27.88	27.97	5,619	-0.10(-0.36%)
Apr 09, 2014	28.24	28.24	28.01	28.07	11,062	-0.03(-0.11%)
Apr 08, 2014	27.88	28.10	27.88	28.10	577	+0.48(+1.74%)
Apr 07, 2014	27.62	27.62	27.62	27.62	34	+0.00(+0.00%)
Apr 04, 2014	27.48	27.62	27.48	27.62	670	+0.22(+0.80%)
Apr 02, 2014	27.36	27.40	27.40	27.40	8,000	-0.36(-1.30%)
Apr 01, 2014	27.76	27.76	27.76	27.76	89	+0.00(+0.00%)
Mar 31, 2014	27.48	27.76	27.37	27.76	949	+0.36(+1.31%)
Mar 28, 2014	27.40	27.40	27.40	27.40	20	+0.00(+0.00%)
Mar 26, 2014	27.34	27.40	27.40	27.40	600	+0.15(+0.56%)
Mar 25, 2014	27.25	27.25	27.25	27.25	625	+0.19(+0.69%)
Mar 24, 2014	26.71	27.06	26.71	27.06	2,351	+0.13(+0.48%)
Mar 21, 2014	27.00	27.02	26.93	26.93	24,615	-0.27(-0.99%)
Mar 20, 2014	27.55	27.73	27.18	27.20	52,600	-0.39(-1.41%)
Mar 19, 2014	27.48	27.59	27.48	27.59	24,300	+0.45(+1.66%)
Mar 18, 2014	27.12	27.14	27.12	27.14	15,000	+0.15(+0.56%)
Mar 17, 2014	27.12	27.12	26.99	26.99	8,000	-0.21(-0.77%)
Mar 14, 2014	27.15	27.23	27.07	27.20	35,422	-0.09(-0.33%)
Mar 13, 2014	27.44	27.54	26.93	27.29	41,550	-0.04(-0.15%)
Mar 12, 2014	27.01	27.37	27.01	27.33	19,820	+0.00(+0.00%)
Mar 11, 2014	27.29	27.51	27.29	27.33	73,500	-0.20(-0.73%)
Mar 10, 2014	27.46	27.53	27.39	27.53	17,534	+0.06(+0.22%)
Mar 07, 2014	26.88	27.74	26.88	27.47	23,834	+0.61(+2.27%)
Mar 06, 2014	27.40	27.49	26.86	26.86	11,645	-0.45(-1.66%)
Mar 05, 2014	27.07	27.31	27.07	27.31	7,506	+0.21(+0.78%)
Mar 04, 2014	26.70	27.10	26.70	27.10	9,750	+0.18(+0.67%)
Mar 03, 2014	26.83	26.94	26.73	26.92	30,300	+0.65(+2.47%)
Feb 28, 2014	26.27	26.27	26.27	26.27	100	-0.32(-1.20%)
Feb 27, 2014	26.55	26.59	26.54	26.59	6,100	+0.24(+0.91%)
Feb 26, 2014	26.45	26.45	26.24	26.35	500	+1.27(+5.06%)
Feb 25, 2014	25.08	25.08	25.08	25.08	20	+0.00(+0.00%)
Feb 24, 2014	26.19	26.19	25.08	25.08	5,350	-0.90(-3.46%)
Feb 21, 2014	25.85	25.98	25.85	25.98	898	+0.14(+0.53%)
Feb 20, 2014	25.32	25.84	25.10	25.84	21,764	+0.01(+0.04%)
Feb 19, 2014	25.79	25.83	25.79	25.83	800	+0.22(+0.86%)
Feb 18, 2014	25.37	25.66	25.37	25.61	36,240	+0.57(+2.28%)
Feb 14, 2014	25.04	25.04	25.04	25.04	100	+0.09(+0.36%)
Feb 13, 2014	24.96	24.96	24.95	24.95	7,900	+0.01(+0.04%)
Feb 12, 2014	24.75	24.99	24.72	24.94	32,829	+0.04(+0.16%)
Feb 11, 2014	24.90	24.90	24.90	24.90	102	+0.00(+0.00%)
Feb 10, 2014	24.89	24.90	24.87	24.90	7,535	+0.09(+0.36%)
Feb 07, 2014	24.86	24.91	24.77	24.81	5,074	+1.18(+5.00%)
Feb 06, 2014	25.00	25.33	23.63	23.63	20,508	-1.26(-5.06%)
Feb 05, 2014	24.10	24.89	24.10	24.89	7,715	+0.10(+0.40%)
Feb 04, 2014	24.79	24.79	24.79	24.79	193	+0.42(+1.71%)
Feb 03, 2014	24.23	24.37	24.23	24.37	1,425	-0.09(-0.35%)
Jan 31, 2014	23.96	24.50	23.93	24.46	21,800	+1.15(+4.92%)
Jan 29, 2014	23.74	23.31	23.31	23.31	13,900	-0.63(-2.62%)
Jan 28, 2014	23.92	23.94	23.90	23.94	1,200	+0.12(+0.50%)
Jan 27, 2014	23.92	23.93	23.82	23.82	17,618	-0.15(-0.64%)
Jan 24, 2014	23.88	25.17	23.83	23.97	12,796	-0.10(-0.40%)
Jan 23, 2014	24.08	24.15	24.07	24.07	45,500	+0.21(+0.88%)
Jan 22, 2014	23.88	23.90	23.72	23.86	36,480	-0.02(-0.08%)
Jan 21, 2014	23.96	23.96	23.53	23.88	51,490	-0.15(-0.62%)
Jan 17, 2014	24.11	24.03	24.03	24.03	25,600	-0.10(-0.43%)
Jan 14, 2014	24.13	24.13	24.13	24.13	0	+0.00(+0.01%)
Jan 13, 2014	24.05	24.13	23.99	24.13	500	+0.16(+0.67%)
Jan 10, 2014	23.95	23.97	23.95	23.97	5,637	-0.05(-0.21%)
Jan 08, 2014	24.02	24.02	24.02	24.02	200	-0.39(-1.60%)

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.