Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.00	23.00	23.00	23.00	100	-0.08(-0.35%)
May 27, 2015	23.27	23.08	23.08	23.08	300	-0.53(-2.23%)
May 21, 2015	23.84	23.61	23.61	23.61	1,300	-0.26(-1.11%)
May 19, 2015	23.78	23.87	23.87	23.87	700	+0.20(+0.85%)
May 18, 2015	23.69	23.71	23.67	23.67	1,002	+0.22(+0.94%)
May 15, 2015	23.45	23.45	23.45	23.45	343	-0.30(-1.26%)
May 14, 2015	23.86	23.86	23.75	23.75	2,706	-0.12(-0.50%)
May 13, 2015	23.73	23.87	23.73	23.87	2,227	+0.30(+1.27%)
May 12, 2015	23.76	23.76	23.55	23.57	1,686	-0.19(-0.80%)
May 11, 2015	23.47	23.79	23.47	23.76	919	+0.49(+2.11%)
May 07, 2015	23.53	23.27	23.27	23.27	2,400	-0.28(-1.19%)
May 06, 2015	23.30	23.58	23.30	23.55	5,886	+0.33(+1.42%)
May 05, 2015	23.29	23.30	23.22	23.22	5,023	+0.14(+0.61%)
May 04, 2015	23.02	23.09	23.01	23.08	5,900	+0.18(+0.81%)
May 01, 2015	22.88	22.90	22.88	22.90	1,409	+0.02(+0.07%)
Apr 30, 2015	22.88	22.88	22.88	22.88	100	+0.22(+0.97%)
Apr 29, 2015	22.59	22.66	22.58	22.66	706	+0.26(+1.16%)
Apr 23, 2015	22.40	22.40	22.40	22.40	200	+0.06(+0.27%)
Apr 22, 2015	22.02	22.34	22.02	22.34	3,620	+0.56(+2.59%)
Apr 17, 2015	21.78	21.78	21.78	21.78	2	-0.04(-0.20%)
Apr 15, 2015	21.96	21.82	21.82	21.82	1,300	-0.12(-0.54%)
Apr 10, 2015	21.93	21.94	21.94	21.94	3,800	+0.08(+0.36%)
Apr 07, 2015	21.85	21.86	21.86	21.86	800	-0.09(-0.41%)
Apr 06, 2015	21.91	21.95	21.72	21.95	3,486	+0.22(+1.03%)
Apr 02, 2015	21.63	21.73	21.73	21.73	26,800	+0.10(+0.45%)
Apr 01, 2015	21.62	21.63	21.62	21.63	797	-0.35(-1.60%)
Mar 31, 2015	21.84	21.98	21.84	21.98	250	+0.14(+0.64%)
Mar 30, 2015	21.65	21.84	21.65	21.84	442	+0.16(+0.74%)
Mar 25, 2015	21.68	21.68	21.68	21.68	50	-0.05(-0.23%)
Mar 24, 2015	21.69	21.73	21.69	21.73	1,126	-0.14(-0.63%)
Mar 19, 2015	21.73	21.93	21.69	21.87	80	+0.11(+0.49%)
Mar 18, 2015	21.97	21.97	21.73	21.76	11,935	-0.76(-3.37%)
Mar 13, 2015	22.57	22.57	22.52	22.52	3	-0.05(-0.22%)
Mar 12, 2015	22.40	22.57	22.36	22.57	35,688	+0.02(+0.08%)
Mar 11, 2015	22.51	22.55	22.51	22.55	1,339	-0.21(-0.91%)
Mar 10, 2015	22.75	22.76	22.75	22.76	15,010	-0.30(-1.30%)
Mar 09, 2015	23.16	23.16	22.99	23.06	105,801	-0.11(-0.47%)
Mar 06, 2015	22.75	23.22	22.75	23.17	8,054	+0.55(+2.43%)
Mar 05, 2015	22.65	22.67	22.62	22.62	1,082	-0.04(-0.17%)
Mar 04, 2015	22.60	22.70	22.60	22.66	1,700	-0.04(-0.18%)
Mar 03, 2015	22.57	22.70	22.50	22.70	9,706	+0.20(+0.89%)
Mar 02, 2015	22.33	22.51	22.33	22.50	20,800	+0.15(+0.67%)
Feb 27, 2015	22.29	22.39	22.27	22.35	41,176	+0.18(+0.81%)
Feb 26, 2015	22.13	22.17	22.13	22.17	2,100	+0.06(+0.28%)
Feb 25, 2015	22.25	22.27	22.11	22.11	847	-0.41(-1.83%)
Feb 24, 2015	22.52	22.52	22.52	22.52	100	+0.00(+0.00%)
Feb 23, 2015	22.54	22.54	22.52	22.52	3,000	-0.12(-0.54%)
Feb 20, 2015	22.61	22.64	22.54	22.64	413	+0.03(+0.15%)
Feb 19, 2015	22.61	22.61	22.61	22.61	166	-0.09(-0.40%)
Feb 18, 2015	22.70	22.70	22.70	22.70	4,925	-0.04(-0.18%)
Feb 17, 2015	22.74	22.75	22.74	22.74	300	+0.34(+1.50%)
Feb 13, 2015	22.33	22.40	22.40	22.40	900	+0.20(+0.91%)
Feb 10, 2015	22.07	22.20	22.20	22.20	600	+0.23(+1.06%)
Feb 09, 2015	21.96	21.97	21.95	21.97	1,750	+0.02(+0.08%)
Feb 06, 2015	21.96	21.96	21.95	21.95	345	+0.34(+1.57%)
Feb 05, 2015	21.59	21.61	21.58	21.61	600	+0.09(+0.42%)
Feb 04, 2015	21.39	21.52	21.39	21.52	1,946	+0.44(+2.08%)
Feb 02, 2015	21.08	21.08	21.08	21.08	300	+0.10(+0.48%)
Jan 30, 2015	21.00	21.00	20.90	20.98	1,730	-0.25(-1.18%)
Jan 29, 2015	21.23	21.23	21.23	21.23	1,010	-0.21(-0.98%)
Jan 28, 2015	21.44	21.44	21.44	21.44	100	-0.10(-0.47%)
Jan 27, 2015	21.30	21.54	21.30	21.54	907	+0.00(+0.00%)
Jan 26, 2015	21.41	21.54	21.39	21.54	4,312	+0.01(+0.05%)
Jan 23, 2015	21.55	21.55	21.52	21.53	3,250	-0.23(-1.06%)
Jan 22, 2015	21.34	21.77	21.34	21.76	3,284	+0.31(+1.45%)
Jan 21, 2015	21.45	21.45	21.45	21.45	100	-0.09(-0.42%)
Jan 20, 2015	21.48	21.54	21.48	21.54	691	-0.18(-0.83%)
Jan 16, 2015	21.56	21.75	21.56	21.72	3,165	+0.14(+0.66%)
Jan 15, 2015	21.75	21.75	21.58	21.58	853	-0.26(-1.20%)
Jan 14, 2015	21.74	21.85	21.66	21.84	2,265	-0.16(-0.73%)
Jan 13, 2015	22.03	22.03	21.88	22.00	652	+0.02(+0.08%)
Jan 12, 2015	22.00	22.00	21.98	21.98	2,100	-0.35(-1.56%)
Jan 09, 2015	22.41	22.41	22.33	22.33	10,134	-0.00(-0.02%)
Jan 08, 2015	22.15	22.38	22.15	22.33	1,645	+0.28(+1.29%)
Jan 07, 2015	22.22	22.22	21.99	22.05	823	+0.04(+0.17%)
Jan 06, 2015	22.01	22.01	22.01	22.01	210	-0.35(-1.57%)
Jan 05, 2015	22.51	22.51	22.36	22.36	200	-0.70(-3.02%)
Dec 31, 2014	23.00	23.06	23.00	23.06	90	-0.14(-0.59%)
Dec 29, 2014	23.19	23.20	23.20	23.20	1,200	-0.06(-0.27%)
Dec 26, 2014	23.03	23.27	23.03	23.26	2,366	-0.08(-0.35%)
Dec 24, 2014	23.40	23.34	23.34	23.34	700	+0.16(+0.69%)
Dec 22, 2014	23.10	23.18	23.18	23.18	2,300	+0.00(+0.00%)
Dec 19, 2014	23.20	23.20	23.17	23.18	3,002	-0.19(-0.82%)
Dec 18, 2014	23.35	23.37	23.35	23.37	275	+0.36(+1.57%)
Dec 17, 2014	23.00	23.12	22.93	23.01	11,524	+0.11(+0.48%)
Dec 16, 2014	22.91	22.91	22.90	22.90	320	-0.19(-0.82%)
Dec 15, 2014	23.09	23.09	23.09	23.09	234	-0.48(-2.04%)
Dec 11, 2014	23.58	23.61	23.57	23.57	52	+0.12(+0.51%)
Dec 10, 2014	23.50	23.50	23.45	23.45	450	-0.29(-1.22%)
Dec 08, 2014	23.74	23.74	23.74	23.74	400	-0.47(-1.94%)
Nov 25, 2014	24.21	24.21	24.21	24.21	400	-0.16(-0.66%)
Nov 21, 2014	24.37	24.37	24.37	24.37	100	-0.16(-0.66%)
Nov 20, 2014	24.42	24.55	24.42	24.53	3,352	-0.01(-0.03%)
Nov 19, 2014	24.54	24.54	24.54	24.54	200	+0.08(+0.33%)
Nov 18, 2014	24.46	24.46	24.46	24.46	383	-0.04(-0.16%)
Nov 17, 2014	24.50	24.50	24.50	24.50	200	-0.06(-0.24%)
Nov 14, 2014	24.56	24.56	24.56	24.56	130	-0.09(-0.37%)
Nov 13, 2014	24.62	24.65	24.62	24.65	705	+0.19(+0.78%)
Nov 12, 2014	24.47	24.47	24.46	24.46	2,500	-0.23(-0.93%)
Nov 11, 2014	24.69	24.69	24.69	24.69	300	+0.04(+0.16%)
Nov 06, 2014	24.65	24.65	24.65	24.65	100	+0.09(+0.36%)
Nov 05, 2014	24.60	24.61	24.56	24.56	859	+0.02(+0.10%)
Nov 04, 2014	24.56	24.56	24.49	24.54	2,380	-0.07(-0.27%)
Nov 03, 2014	24.50	24.61	24.50	24.61	254	+0.11(+0.43%)
Oct 30, 2014	24.50	24.50	24.50	24.50	300	-0.16(-0.65%)
Oct 29, 2014	24.70	24.76	24.66	24.66	1,900	+0.11(+0.45%)
Oct 23, 2014	24.50	24.55	24.50	24.55	80	+0.24(+0.99%)
Oct 22, 2014	24.37	24.37	24.31	24.31	1,423	+0.02(+0.08%)
Oct 21, 2014	24.29	24.29	24.29	24.29	725	+0.03(+0.12%)
Oct 20, 2014	24.20	24.26	24.20	24.26	1,179	-0.01(-0.04%)
Oct 17, 2014	24.16	24.27	24.16	24.27	1,424	+0.27(+1.13%)
Oct 16, 2014	23.70	24.04	23.70	24.00	2,425	+0.41(+1.74%)
Oct 15, 2014	23.36	23.48	23.00	23.59	16,080	-0.55(-2.29%)
Oct 14, 2014	24.30	24.30	24.14	24.14	1,000	-0.17(-0.69%)
Oct 13, 2014	24.17	24.41	24.17	24.31	7,028	-0.21(-0.86%)
Oct 10, 2014	24.59	24.59	24.52	24.52	3,387	-0.18(-0.72%)
Oct 09, 2014	24.56	24.70	24.56	24.70	854	-0.03(-0.13%)
Oct 08, 2014	24.50	24.73	24.50	24.73	1,351	+0.10(+0.41%)
Oct 07, 2014	24.81	24.81	24.63	24.63	1,657	-0.38(-1.52%)
Oct 03, 2014	25.04	25.01	25.01	25.01	4,400	+0.11(+0.44%)
Oct 01, 2014	25.11	24.90	24.90	24.90	1,100	-0.44(-1.74%)
Sep 30, 2014	25.26	25.34	25.25	25.34	10,400	+0.15(+0.60%)
Sep 29, 2014	25.19	25.19	25.19	25.19	994	-0.31(-1.22%)
Sep 25, 2014	25.50	25.50	25.50	25.50	100	-0.07(-0.27%)
Sep 24, 2014	25.57	25.57	25.57	25.57	81	+0.00(+0.00%)
Sep 23, 2014	25.53	25.57	25.53	25.57	204	-0.10(-0.40%)
Sep 22, 2014	25.70	25.70	25.67	25.67	200	-0.24(-0.94%)
Sep 19, 2014	26.01	26.01	25.90	25.92	1,760	-0.08(-0.32%)
Sep 18, 2014	26.00	26.00	26.00	26.00	8	+0.00(+0.00%)
Sep 17, 2014	25.94	26.06	25.94	26.00	900	+0.02(+0.08%)
Sep 16, 2014	25.98	25.98	25.98	25.98	110	-0.01(-0.04%)
Sep 15, 2014	26.09	26.11	25.99	25.99	440	-0.04(-0.14%)
Sep 12, 2014	25.98	26.03	25.93	26.03	1,800	+0.29(+1.11%)
Sep 11, 2014	25.62	25.74	25.60	25.74	2,900	+0.26(+1.02%)
Sep 10, 2014	25.48	25.48	25.48	25.48	65	+0.00(+0.00%)
Sep 09, 2014	25.48	25.48	25.48	25.48	10	+0.00(+0.01%)
Sep 08, 2014	25.48	25.48	25.48	25.48	750	-0.01(-0.05%)
Sep 05, 2014	25.41	25.54	25.41	25.49	3,700	+0.02(+0.08%)
Sep 04, 2014	25.35	25.47	25.33	25.47	8,821	+0.31(+1.23%)
Sep 03, 2014	25.34	25.36	25.16	25.16	2,532	-0.15(-0.59%)
Sep 02, 2014	25.16	25.31	25.16	25.31	7,060	+0.40(+1.61%)
Aug 29, 2014	24.89	24.91	24.91	24.91	2,200	+0.05(+0.20%)
Aug 28, 2014	24.86	24.86	24.86	24.86	600	-0.17(-0.68%)
Aug 27, 2014	25.21	25.21	25.03	25.03	1,083	-0.22(-0.87%)
Aug 26, 2014	25.25	25.25	25.25	25.25	10	+0.00(+0.00%)
Aug 25, 2014	25.20	25.25	25.27	25.25	550	-0.02(-0.08%)
Aug 22, 2014	25.32	25.36	25.24	25.27	2,400	-0.12(-0.47%)
Aug 21, 2014	25.49	25.50	25.38	25.39	2,686	-0.18(-0.70%)
Aug 20, 2014	25.55	25.60	25.55	25.57	4,538	+0.08(+0.31%)
Aug 19, 2014	25.27	25.52	25.27	25.49	7,110	+0.30(+1.19%)
Aug 18, 2014	25.19	25.19	25.19	25.19	93	+0.00(+0.00%)
Aug 15, 2014	25.40	25.40	25.28	25.19	16,640	-0.31(-1.22%)
Aug 14, 2014	25.63	25.63	25.50	25.50	2,304	-0.20(-0.78%)
Aug 13, 2014	25.82	25.84	25.69	25.70	4,302	-0.10(-0.39%)
Aug 12, 2014	25.64	25.81	25.64	25.80	3,574	+0.12(+0.47%)
Aug 11, 2014	25.60	25.70	25.60	25.68	2,660	+0.05(+0.20%)
Aug 08, 2014	25.62	25.65	25.46	25.63	19,856	-0.03(-0.12%)
Aug 07, 2014	25.86	25.90	25.66	25.66	4,000	-0.19(-0.74%)
Aug 06, 2014	25.61	25.86	25.61	25.85	4,688	-0.06(-0.23%)
Aug 05, 2014	26.03	26.12	25.89	25.91	3,508	-0.02(-0.08%)
Aug 04, 2014	25.74	25.93	25.74	25.93	3,334	-0.22(-0.84%)
Aug 01, 2014	26.15	26.15	26.15	26.15	100	+0.08(+0.31%)
Jul 31, 2014	26.07	26.07	26.07	26.07	383	+0.12(+0.46%)
Jul 30, 2014	26.02	26.04	25.95	25.95	5,701	+0.29(+1.13%)
Jul 29, 2014	25.66	25.67	25.67	25.66	658	-0.01(-0.04%)
Jul 28, 2014	25.67	25.67	25.67	25.67	400	-0.17(-0.66%)
Jul 25, 2014	25.84	25.84	25.84	25.84	800	-0.20(-0.77%)
Jul 24, 2014	26.04	26.04	26.04	26.04	450	+0.14(+0.54%)
Jul 23, 2014	25.90	25.90	25.90	25.90	96	+0.00(+0.00%)
Jul 22, 2014	25.90	25.90	25.90	25.90	225	+0.05(+0.19%)
Jul 21, 2014	25.85	25.85	25.85	25.85	300	-0.15(-0.58%)
Jul 18, 2014	25.92	26.08	25.92	26.00	4,500	+0.08(+0.31%)
Jul 17, 2014	26.07	26.11	25.87	25.92	5,561	-0.35(-1.33%)
Jul 16, 2014	26.39	26.39	26.27	26.27	4,200	-0.09(-0.34%)
Jul 15, 2014	26.22	26.44	26.22	26.36	4,300	-0.01(-0.04%)
Jul 14, 2014	26.32	26.40	26.29	26.37	4,757	+0.17(+0.65%)
Jul 11, 2014	26.26	26.26	26.18	26.20	4,860	-0.21(-0.80%)
Jul 10, 2014	26.25	26.43	26.24	26.41	4,631	+0.01(+0.04%)
Jul 09, 2014	26.39	26.50	26.33	26.40	8,800	-0.03(-0.11%)
Jul 08, 2014	26.57	26.57	26.42	26.43	5,308	-0.26(-0.97%)
Jul 07, 2014	26.74	26.74	26.66	26.69	11,000	-0.25(-0.93%)
Jul 03, 2014	27.00	26.94	26.94	26.94	3,700	+0.15(+0.56%)
Jul 02, 2014	26.70	26.82	26.61	26.79	8,649	+0.26(+0.97%)
Jul 01, 2014	26.40	26.55	26.40	26.53	948	+0.24(+0.92%)
Jun 30, 2014	26.35	26.39	26.29	26.29	625	-0.11(-0.42%)
Jun 27, 2014	26.28	26.42	26.27	26.40	3,820	+0.08(+0.30%)
Jun 26, 2014	26.33	26.34	26.32	26.32	938	-0.13(-0.49%)
Jun 25, 2014	26.37	26.50	26.37	26.45	17,100	-0.12(-0.45%)
Jun 24, 2014	26.85	26.85	26.57	26.57	4,408	-0.23(-0.86%)
Jun 23, 2014	26.68	26.80	26.63	26.80	3,840	+0.00(+0.00%)
Jun 20, 2014	27.07	27.07	26.80	26.80	3,550	-0.11(-0.41%)
Jun 19, 2014	26.40	26.92	26.40	26.91	3,000	+0.21(+0.79%)
Jun 18, 2014	26.84	26.84	26.60	26.70	3,100	-0.08(-0.30%)
Jun 17, 2014	26.60	26.80	26.55	26.78	4,308	+0.14(+0.53%)
Jun 16, 2014	26.66	26.72	26.62	26.64	8,015	-0.04(-0.15%)
Jun 13, 2014	26.72	26.72	26.55	26.68	3,109	-0.17(-0.63%)
Jun 12, 2014	26.92	26.92	26.85	26.85	299	-0.09(-0.33%)
Jun 11, 2014	27.09	27.09	26.86	26.94	2,795	+0.02(+0.07%)
Jun 10, 2014	26.51	26.96	26.51	26.92	3,552	+0.13(+0.50%)
Jun 06, 2014	26.72	26.79	26.71	26.79	1,300	+0.01(+0.02%)
Jun 05, 2014	26.86	26.88	26.71	26.78	9,600	-0.10(-0.37%)
Jun 04, 2014	26.92	27.01	26.70	26.88	4,910	+0.10(+0.37%)
Jun 03, 2014	26.73	26.80	26.52	26.78	23,932	+0.16(+0.60%)

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.