Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	26.88	28.20	26.88	27.69	786,019	+0.87(+3.23%)
Nov 26, 2014	26.61	26.83	26.83	26.83	357,669	+0.19(+0.72%)
Nov 25, 2014	26.87	27.14	26.56	26.63	494,906	-0.24(-0.88%)
Nov 24, 2014	26.85	27.02	26.84	26.87	409,658	+0.08(+0.31%)
Nov 21, 2014	26.52	26.98	26.49	26.79	690,955	+0.20(+0.75%)
Nov 20, 2014	26.02	26.60	26.02	26.59	434,055	+0.48(+1.85%)
Nov 19, 2014	25.68	26.27	25.68	26.11	747,311	+0.29(+1.13%)
Nov 18, 2014	25.96	26.17	25.74	25.81	321,936	-0.11(-0.42%)
Nov 17, 2014	26.19	26.32	25.84	25.92	351,058	-0.29(-1.11%)
Nov 14, 2014	26.87	26.87	26.10	26.22	338,177	-0.56(-2.11%)
Nov 13, 2014	26.09	26.87	25.96	26.78	1,118,947	+0.77(+2.98%)
Nov 12, 2014	25.69	26.22	25.69	26.01	618,487	+0.35(+1.35%)
Nov 11, 2014	25.76	25.76	25.42	25.66	354,321	-0.17(-0.67%)
Nov 10, 2014	25.74	25.91	25.59	25.83	308,440	+0.09(+0.35%)
Nov 07, 2014	26.06	26.09	25.69	25.74	593,060	-0.36(-1.40%)
Nov 06, 2014	25.83	26.13	25.74	26.11	338,743	+0.24(+0.92%)
Nov 05, 2014	25.77	25.91	25.61	25.87	334,494	+0.15(+0.60%)
Nov 04, 2014	25.50	25.91	25.31	25.71	449,882	+0.25(+0.97%)
Nov 03, 2014	25.39	25.70	25.25	25.47	388,101	+0.05(+0.18%)
Oct 31, 2014	25.34	25.56	25.32	25.42	639,529	+0.12(+0.47%)
Oct 30, 2014	24.77	25.42	24.69	25.30	419,065	+0.46(+1.87%)
Oct 29, 2014	24.41	24.92	24.28	24.84	380,070	+0.44(+1.79%)
Oct 28, 2014	24.55	24.74	24.18	24.40	365,465	-0.05(-0.19%)
Oct 27, 2014	24.48	24.17	24.23	24.45	457,313	+0.28(+1.17%)
Oct 24, 2014	23.88	24.18	23.76	24.17	258,612	+0.25(+1.03%)
Oct 23, 2014	23.68	24.03	23.67	23.92	493,099	+0.34(+1.43%)
Oct 22, 2014	24.01	24.04	23.39	23.58	354,729	-0.46(-1.89%)
Oct 21, 2014	23.84	24.33	23.75	24.04	353,421	+0.20(+0.84%)
Oct 20, 2014	23.23	23.86	23.18	23.84	230,679	+0.56(+2.43%)
Oct 17, 2014	23.22	23.55	23.20	23.27	292,472	+0.18(+0.79%)
Oct 16, 2014	23.38	23.38	22.89	23.09	411,609	-0.48(-2.05%)
Oct 15, 2014	23.40	23.57	22.80	23.57	411,003	+0.04(+0.16%)
Oct 14, 2014	23.46	23.61	23.22	23.54	543,400	+0.21(+0.90%)
Oct 13, 2014	24.16	24.21	23.31	23.33	357,983	-0.78(-3.25%)
Oct 10, 2014	24.14	24.40	24.01	24.11	564,313	-0.04(-0.15%)
Oct 09, 2014	24.18	24.35	24.00	24.15	358,664	-0.01(-0.04%)
Oct 08, 2014	24.36	24.46	23.74	24.16	532,348	-0.21(-0.86%)
Oct 07, 2014	24.38	24.56	24.30	24.37	639,717	-0.08(-0.33%)
Oct 06, 2014	24.07	24.47	24.07	24.45	533,557	+0.36(+1.51%)
Oct 03, 2014	23.68	24.12	23.59	24.08	1,289,450	+0.46(+1.93%)
Oct 02, 2014	23.48	23.67	23.23	23.63	493,323	-0.05(-0.23%)
Oct 01, 2014	24.08	24.10	23.64	23.68	560,994	-0.27(-1.14%)
Sep 30, 2014	24.11	24.23	23.87	23.96	333,372	-0.11(-0.45%)
Sep 29, 2014	24.27	24.35	23.92	24.07	718,895	-0.33(-1.34%)
Sep 26, 2014	24.31	24.40	24.21	24.39	493,060	+0.16(+0.68%)
Sep 25, 2014	24.45	24.52	24.19	24.23	284,567	-0.19(-0.78%)
Sep 24, 2014	24.77	24.81	24.30	24.42	546,737	-0.44(-1.76%)
Sep 23, 2014	24.87	25.00	24.80	24.86	690,791	-0.05(-0.22%)
Sep 22, 2014	24.96	24.96	24.76	24.91	512,813	-0.05(-0.18%)
Sep 19, 2014	24.72	25.18	24.60	24.96	3,239,143	+0.33(+1.33%)
Sep 18, 2014	24.59	24.72	24.51	24.63	340,585	+0.05(+0.19%)
Sep 17, 2014	24.52	24.71	24.52	24.59	693,668	+0.05(+0.22%)
Sep 16, 2014	24.72	24.72	24.50	24.53	240,786	-0.17(-0.70%)
Sep 15, 2014	24.66	24.73	24.58	24.70	533,223	-0.03(-0.11%)
Sep 12, 2014	24.73	24.87	24.69	24.73	624,696	+0.01(+0.04%)
Sep 11, 2014	24.51	24.81	24.47	24.72	553,108	+0.14(+0.56%)
Sep 10, 2014	24.50	24.79	24.37	24.59	1,137,075	+0.12(+0.48%)
Sep 09, 2014	24.49	24.56	24.42	24.47	823,100	-0.03(-0.11%)
Sep 08, 2014	23.99	24.52	23.95	24.49	1,340,457	+0.50(+2.09%)
Sep 05, 2014	23.81	24.01	23.73	23.99	549,251	+0.17(+0.73%)
Sep 04, 2014	23.68	23.85	23.65	23.82	780,198	+0.14(+0.58%)
Sep 03, 2014	23.68	23.87	23.59	23.68	698,603	+0.00(+0.00%)
Sep 02, 2014	23.49	23.96	23.49	23.68	456,817	+0.09(+0.39%)
Aug 29, 2014	23.70	23.59	23.59	23.59	955,543	-0.18(-0.77%)
Aug 28, 2014	23.49	23.83	23.49	23.77	676,930	+0.20(+0.85%)
Aug 27, 2014	23.80	23.81	23.55	23.57	155,486	-0.21(-0.88%)
Aug 26, 2014	23.86	23.92	23.72	23.78	254,624	-0.07(-0.31%)
Aug 25, 2014	23.86	24.05	23.83	23.86	374,059	+0.11(+0.46%)
Aug 22, 2014	24.00	24.14	23.73	23.75	382,056	-0.25(-1.06%)
Aug 21, 2014	24.23	24.38	24.00	24.00	504,940	-0.17(-0.72%)
Aug 20, 2014	23.81	24.27	23.67	24.18	516,205	+0.04(+0.15%)
Aug 19, 2014	24.18	24.24	24.07	24.14	411,282	+0.04(+0.15%)
Aug 18, 2014	24.07	24.38	24.04	24.10	401,122	-0.04(-0.15%)
Aug 15, 2014	24.25	24.38	24.10	24.14	435,517	-0.19(-0.79%)
Aug 14, 2014	24.09	24.37	24.09	24.33	551,011	+0.30(+1.25%)
Aug 13, 2014	24.22	24.29	23.86	24.03	616,262	-0.10(-0.42%)
Aug 12, 2014	24.21	24.38	23.77	24.13	883,295	-0.07(-0.30%)
Aug 11, 2014	25.47	25.47	24.18	24.20	1,157,754	+0.02(+0.08%)
Aug 08, 2014	24.15	24.27	23.90	24.18	501,025	+0.09(+0.38%)
Aug 07, 2014	24.07	24.35	23.77	24.09	494,338	+0.10(+0.42%)
Aug 06, 2014	24.10	24.32	23.97	23.99	397,516	-0.15(-0.60%)
Aug 05, 2014	24.63	24.93	23.44	24.14	1,054,266	-0.62(-2.50%)
Aug 04, 2014	24.67	24.91	24.67	24.76	1,001,521	+0.15(+0.59%)
Aug 01, 2014	24.59	24.91	24.48	24.61	504,720	+0.05(+0.22%)
Jul 31, 2014	24.73	24.97	24.53	24.56	551,090	-0.35(-1.39%)
Jul 30, 2014	24.92	25.00	24.77	24.90	412,597	-0.02(-0.07%)
Jul 29, 2014	24.87	25.02	24.84	24.92	169,035	+0.04(+0.15%)
Jul 28, 2014	24.82	24.96	24.79	24.89	538,970	+0.02(+0.07%)
Jul 25, 2014	24.89	24.99	24.85	24.87	216,388	-0.06(-0.26%)
Jul 24, 2014	24.87	24.99	24.86	24.93	260,943	+0.07(+0.29%)
Jul 23, 2014	24.97	25.02	24.85	24.86	352,128	-0.05(-0.22%)
Jul 22, 2014	24.79	25.03	24.79	24.91	451,434	+0.11(+0.44%)
Jul 21, 2014	24.60	24.87	24.56	24.80	891,788	+0.20(+0.81%)
Jul 18, 2014	24.69	24.87	24.54	24.60	1,361,850	-0.08(-0.33%)
Jul 17, 2014	24.59	24.73	24.46	24.69	802,803	-0.10(-0.40%)
Jul 16, 2014	24.89	24.97	24.69	24.79	330,066	+0.00(+0.00%)
Jul 15, 2014	24.87	24.87	24.48	24.79	577,576	-0.10(-0.40%)
Jul 14, 2014	24.45	24.92	24.38	24.89	568,706	+0.57(+2.36%)
Jul 11, 2014	24.36	24.68	24.21	24.31	850,411	-0.14(-0.56%)
Jul 10, 2014	24.41	24.59	24.15	24.45	667,591	-0.18(-0.74%)
Jul 09, 2014	24.50	24.69	24.41	24.63	818,702	+0.08(+0.33%)
Jul 08, 2014	23.97	24.58	23.97	24.55	939,882	+0.63(+2.63%)
Jul 07, 2014	23.97	24.19	23.86	23.92	324,154	-0.14(-0.57%)
Jul 03, 2014	24.14	24.06	24.06	24.06	624,550	-0.36(-1.46%)
Jul 02, 2014	23.82	24.59	23.68	24.41	1,556,367	+0.68(+2.88%)
Jul 01, 2014	23.59	23.80	23.55	23.73	913,929	+0.15(+0.66%)
Jun 30, 2014	23.59	23.63	23.38	23.57	488,524	-0.03(-0.12%)
Jun 27, 2014	23.23	23.60	23.16	23.60	1,049,223	+0.37(+1.61%)
Jun 26, 2014	23.18	23.26	23.05	23.23	396,371	+0.09(+0.39%)
Jun 25, 2014	23.17	23.22	22.97	23.14	437,439	+0.02(+0.08%)
Jun 24, 2014	23.20	23.25	23.05	23.12	329,525	-0.14(-0.59%)
Jun 23, 2014	23.24	23.39	23.07	23.26	512,598	+0.06(+0.28%)
Jun 20, 2014	23.50	23.58	23.17	23.19	695,243	-0.31(-1.32%)
Jun 19, 2014	23.46	23.59	23.23	23.50	531,977	+0.04(+0.16%)
Jun 18, 2014	23.20	23.48	22.81	23.46	1,938,426	-0.30(-1.26%)
Jun 17, 2014	23.77	24.02	23.65	23.77	345,087	+0.05(+0.23%)
Jun 16, 2014	23.72	23.75	23.44	23.71	303,566	+0.01(+0.04%)
Jun 13, 2014	23.90	23.90	23.61	23.70	582,957	-0.15(-0.61%)
Jun 12, 2014	23.68	24.09	23.56	23.85	966,052	+0.06(+0.27%)
Jun 11, 2014	24.03	24.06	23.47	23.78	632,947	-0.24(-0.99%)
Jun 10, 2014	24.34	24.41	23.89	24.02	498,384	-0.36(-1.46%)
Jun 06, 2014	24.32	24.57	24.22	24.38	861,184	+0.04(+0.15%)
Jun 05, 2014	24.36	24.50	24.27	24.34	622,334	+0.09(+0.38%)
Jun 04, 2014	24.27	24.46	23.98	24.25	455,383	-0.01(-0.04%)
Jun 03, 2014	24.35	24.48	24.25	24.26	407,468	-0.19(-0.78%)
Jun 02, 2014	24.06	24.59	23.80	24.45	888,776	+0.42(+1.74%)
May 30, 2014	23.66	24.07	23.59	24.03	8,363,040	+0.50(+2.13%)
May 29, 2014	24.40	24.59	22.85	23.53	2,051,887	-0.91(-3.73%)
May 28, 2014	23.62	25.10	23.42	24.44	1,253,163	+0.66(+2.76%)
May 27, 2014	24.32	24.43	23.70	23.78	254,987	-0.44(-1.81%)
May 23, 2014	24.12	24.22	24.22	24.22	285,543	+0.24(+0.99%)
May 22, 2014	24.12	24.21	23.94	23.98	70,437	-0.06(-0.26%)
May 21, 2014	24.07	24.23	23.87	24.05	377,016	+0.07(+0.30%)
May 20, 2014	24.13	24.26	23.71	23.97	196,024	-0.06(-0.26%)
May 19, 2014	23.78	24.11	23.49	24.04	159,502	-0.49(-2.01%)
May 16, 2014	24.60	24.74	24.37	24.53	196,923	-0.04(-0.15%)
May 15, 2014	24.52	24.79	24.10	24.57	162,254	-0.21(-0.85%)
May 14, 2014	24.79	24.94	24.59	24.78	122,304	-0.06(-0.26%)
May 13, 2014	24.70	25.24	24.43	24.84	461,798	+0.20(+0.81%)
May 12, 2014	24.64	25.00	24.44	24.64	522,236	+0.07(+0.30%)
May 09, 2014	24.56	24.73	24.30	24.57	393,091	+0.18(+0.75%)
May 08, 2014	25.89	25.89	24.33	24.38	473,109	-0.68(-2.73%)
May 07, 2014	25.64	25.64	24.78	25.07	277,576	-0.47(-1.85%)
May 06, 2014	25.66	25.75	25.29	25.54	103,919	-0.12(-0.46%)
May 05, 2014	25.57	25.79	25.35	25.66	159,158	+0.05(+0.18%)
May 02, 2014	25.53	25.93	25.45	25.61	91,935	+0.05(+0.21%)
May 01, 2014	25.71	25.71	25.28	25.56	111,540	-0.12(-0.46%)
Apr 30, 2014	25.37	25.68	25.16	25.68	224,625	+0.21(+0.82%)
Apr 29, 2014	25.44	25.71	25.11	25.47	234,124	+0.17(+0.68%)
Apr 28, 2014	25.51	25.93	24.92	25.30	241,236	-0.19(-0.75%)
Apr 25, 2014	25.69	25.71	25.13	25.49	174,784	-0.23(-0.89%)
Apr 24, 2014	26.01	26.20	25.47	25.71	440,186	-0.15(-0.56%)
Apr 23, 2014	25.93	26.23	25.69	25.86	261,982	-0.08(-0.32%)
Apr 22, 2014	25.76	26.08	25.50	25.94	351,477	+0.26(+1.03%)
Apr 21, 2014	25.55	25.77	25.47	25.68	183,779	+0.14(+0.54%)
Apr 17, 2014	25.41	25.54	25.54	25.54	161,269	+0.14(+0.54%)
Apr 16, 2014	25.61	25.63	25.21	25.40	140,310	-0.01(-0.04%)
Apr 15, 2014	25.37	25.67	25.10	25.41	423,500	+0.19(+0.76%)
Apr 14, 2014	25.01	25.36	24.79	25.22	481,698	+0.43(+1.73%)
Apr 11, 2014	24.80	25.10	24.51	24.79	207,220	-0.14(-0.55%)
Apr 10, 2014	25.44	25.57	24.79	24.93	131,187	-0.53(-2.08%)
Apr 09, 2014	24.84	25.50	24.74	25.46	94,519	+0.66(+2.68%)
Apr 08, 2014	25.04	25.09	24.68	24.79	486,611	-0.29(-1.16%)
Apr 07, 2014	25.27	25.43	24.71	25.09	168,911	-0.29(-1.15%)
Apr 04, 2014	26.17	26.22	25.30	25.38	256,784	-0.75(-2.86%)
Apr 03, 2014	26.32	26.39	25.87	26.12	628,177	-0.18(-0.69%)
Apr 02, 2014	26.20	26.45	26.12	26.31	803,640	+0.17(+0.66%)
Apr 01, 2014	26.35	26.35	26.02	26.13	268,687	-0.21(-0.80%)
Mar 31, 2014	26.04	26.40	25.77	26.34	3,026,167	+0.40(+1.54%)
Mar 28, 2014	26.05	26.19	25.75	25.94	256,313	-0.10(-0.38%)
Mar 27, 2014	25.40	26.19	25.15	26.04	393,486	+0.66(+2.58%)
Mar 26, 2014	25.91	25.91	25.26	25.39	312,045	-0.42(-1.62%)
Mar 25, 2014	26.66	26.66	25.81	25.81	269,143	-0.71(-2.68%)
Mar 24, 2014	27.02	27.04	25.99	26.52	673,333	-0.71(-2.61%)
Mar 21, 2014	26.44	27.31	26.17	27.23	1,917,087	+0.93(+3.53%)
Mar 20, 2014	25.48	26.56	25.07	26.30	403,110	+0.77(+3.03%)
Mar 19, 2014	25.81	26.05	25.27	25.52	425,864	+0.06(+0.25%)
Mar 18, 2014	25.02	25.58	24.83	25.46	228,652	+0.46(+1.82%)
Mar 17, 2014	25.00	25.20	24.79	25.00	184,848	+0.06(+0.26%)
Mar 14, 2014	25.72	25.92	24.92	24.94	437,430	-0.78(-3.05%)
Mar 13, 2014	26.04	26.26	25.69	25.72	473,698	-0.36(-1.36%)
Mar 12, 2014	26.12	26.48	25.88	26.08	900,632	-0.26(-0.97%)
Mar 11, 2014	27.02	27.18	26.29	26.33	438,918	-0.59(-2.20%)
Mar 10, 2014	26.67	27.23	26.45	26.93	284,149	+0.34(+1.27%)
Mar 07, 2014	26.14	26.71	25.91	26.59	348,506	+0.59(+2.28%)
Mar 06, 2014	26.02	26.18	25.94	26.00	357,324	+0.04(+0.14%)
Mar 05, 2014	25.95	26.18	25.71	25.96	1,023,812	+0.04(+0.14%)
Mar 04, 2014	25.48	26.18	25.37	25.92	1,680,717	+0.64(+2.52%)
Mar 03, 2014	25.65	25.91	24.86	25.29	507,779	-0.36(-1.42%)
Feb 28, 2014	25.72	25.96	25.59	25.65	786,873	-0.05(-0.18%)
Feb 27, 2014	25.93	26.19	25.64	25.70	403,148	-0.28(-1.09%)
Feb 26, 2014	25.99	26.12	25.81	25.98	449,197	+0.05(+0.21%)
Feb 25, 2014	25.78	26.13	25.62	25.92	540,951	+0.18(+0.71%)
Feb 24, 2014	25.75	25.81	25.64	25.74	1,005,546	+0.01(+0.04%)
Feb 21, 2014	25.78	25.79	25.69	25.73	401,727	-0.05(-0.18%)
Feb 20, 2014	25.96	26.03	25.70	25.78	519,610	-0.07(-0.28%)
Feb 19, 2014	25.71	25.91	25.70	25.85	256,066	+0.01(+0.04%)
Feb 18, 2014	25.93	26.22	25.61	25.84	383,340	+0.29(+1.14%)
Feb 14, 2014	25.67	25.55	25.55	25.55	685,808	+0.05(+0.18%)
Feb 13, 2014	25.12	25.59	24.63	25.51	509,670	+0.33(+1.30%)
Feb 12, 2014	24.49	25.51	24.28	25.18	871,950	+0.84(+3.44%)
Feb 11, 2014	23.95	24.40	23.72	24.34	274,322	+0.25(+1.02%)
Feb 10, 2014	23.45	24.19	22.77	24.09	295,909	+0.77(+3.28%)
Feb 07, 2014	23.70	23.70	23.03	23.33	271,629	-0.22(-0.93%)
Feb 06, 2014	24.59	24.59	23.35	23.55	615,663	-0.23(-0.96%)
Feb 05, 2014	20.99	27.06	20.99	23.77	2,801,149	+1.01(+4.44%)
Feb 04, 2014	22.60	23.04	22.38	22.76	490,114	+0.16(+0.73%)
Feb 03, 2014	22.63	22.73	21.51	22.60	264,587	+0.09(+0.40%)
Jan 31, 2014	22.41	22.57	22.02	22.51	283,153	+0.00(+0.00%)
Jan 30, 2014	21.97	22.67	21.78	22.51	396,731	+0.46(+2.11%)
Jan 29, 2014	21.60	22.24	21.41	22.04	399,058	-0.23(-1.02%)
Jan 28, 2014	21.88	22.30	21.44	22.27	368,140	+0.74(+3.43%)
Jan 27, 2014	21.75	21.79	21.32	21.53	269,770	-0.27(-1.25%)
Jan 24, 2014	22.45	22.99	21.60	21.81	416,990	-0.95(-4.16%)
Jan 23, 2014	23.00	23.00	22.36	22.75	174,608	+0.06(+0.28%)
Jan 22, 2014	22.41	23.03	22.32	22.69	601,779	+0.03(+0.12%)
Jan 21, 2014	22.88	23.97	22.54	22.66	687,903	+0.34(+1.51%)
Jan 17, 2014	22.66	22.33	22.33	22.33	228,127	-0.28(-1.25%)
Jan 16, 2014	22.75	22.77	22.34	22.61	297,092	-0.01(-0.04%)
Jan 15, 2014	22.61	22.86	22.50	22.62	193,433	-0.05(-0.24%)
Jan 14, 2014	22.75	22.75	22.50	22.67	70,700	-0.08(-0.36%)
Jan 13, 2014	22.45	23.07	22.39	22.75	256,549	+0.18(+0.81%)
Jan 10, 2014	22.63	23.00	22.47	22.57	327,859	+0.11(+0.49%)
Jan 09, 2014	22.22	22.64	22.16	22.46	371,808	+0.28(+1.27%)
Jan 08, 2014	22.18	22.39	21.96	22.18	460,765	+0.00(+0.00%)
Jan 07, 2014	22.32	22.58	22.10	22.18	582,588	-0.04(-0.16%)
Jan 06, 2014	23.09	23.31	22.18	22.22	624,756	-1.06(-4.54%)
Jan 03, 2014	23.51	23.59	23.09	23.27	253,772	+0.16(+0.71%)
Jan 02, 2014	23.67	23.68	22.86	23.11	233,803	-0.77(-3.24%)
Dec 31, 2013	23.76	23.88	23.88	23.88	457,571	+0.37(+1.59%)
Dec 30, 2013	24.34	24.34	23.33	23.51	660,784	-0.15(-0.65%)
Dec 27, 2013	23.46	24.11	23.26	23.67	372,077	+0.44(+1.88%)
Dec 26, 2013	22.46	23.34	22.31	23.23	475,044	+1.01(+4.55%)
Dec 24, 2013	21.93	22.68	21.93	22.22	89,926	+0.20(+0.91%)
Dec 23, 2013	21.86	22.45	21.84	22.02	576,707	+0.23(+1.05%)
Dec 20, 2013	21.42	21.81	21.41	21.79	1,002,295	+0.20(+0.93%)
Dec 19, 2013	21.69	21.86	21.42	21.59	420,375	-0.27(-1.25%)
Dec 18, 2013	21.35	21.88	21.05	21.86	913,250	+0.49(+2.30%)
Dec 17, 2013	21.21	21.61	21.01	21.37	239,547	-0.22(-1.01%)
Dec 16, 2013	21.86	21.86	20.73	21.59	633,683	-0.12(-0.55%)
Dec 13, 2013	20.91	22.39	20.90	21.71	2,513,784	+1.03(+4.98%)

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.