Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	25.54	25.54	25.54	25.54	178	+0.13(+0.52%)
May 28, 2015	25.35	25.41	25.35	25.41	940	-0.04(-0.16%)
May 27, 2015	25.45	25.45	25.45	25.45	2,600	+0.28(+1.11%)
May 26, 2015	25.17	25.18	25.17	25.17	892	-0.48(-1.87%)
May 22, 2015	25.74	25.65	25.65	25.65	8,000	+0.14(+0.55%)
May 20, 2015	25.50	25.51	25.50	25.51	8	+0.09(+0.35%)
May 19, 2015	25.67	25.67	25.41	25.42	4,352	-0.29(-1.13%)
May 18, 2015	25.72	25.72	25.71	25.71	958	-0.02(-0.08%)
May 15, 2015	25.72	25.73	25.72	25.73	1,445	+0.19(+0.74%)
May 14, 2015	25.67	25.89	25.53	25.54	14,655	-0.17(-0.66%)
May 13, 2015	25.74	25.74	25.66	25.71	17,049	-0.04(-0.16%)
May 12, 2015	25.66	25.76	25.66	25.75	332	-0.18(-0.68%)
May 11, 2015	25.82	25.93	25.82	25.93	200	-0.03(-0.10%)
May 08, 2015	25.74	26.00	25.74	25.95	842	+0.35(+1.37%)
May 07, 2015	25.60	25.60	25.60	25.60	2,590	-0.13(-0.51%)
May 06, 2015	26.00	26.00	25.73	25.73	613	-0.77(-2.91%)
May 05, 2015	26.50	26.50	26.50	26.50	220	+0.03(+0.11%)
May 04, 2015	26.42	26.48	26.42	26.47	640	+0.00(+0.00%)
May 01, 2015	26.33	26.47	26.33	26.47	3,011	+0.22(+0.84%)
Apr 30, 2015	26.27	26.33	26.16	26.25	132,487	+0.13(+0.50%)
Apr 29, 2015	26.12	26.12	26.12	26.12	120	-0.24(-0.91%)
Apr 28, 2015	26.36	26.37	26.34	26.36	144,934	+0.22(+0.84%)
Apr 27, 2015	26.20	26.20	26.14	26.14	759	-0.20(-0.76%)
Apr 24, 2015	26.36	26.38	26.26	26.34	58,239	-0.17(-0.64%)
Apr 23, 2015	26.40	26.59	26.40	26.51	163,507	+0.22(+0.84%)
Apr 22, 2015	26.24	26.33	26.22	26.29	33,765	+0.01(+0.04%)
Apr 21, 2015	26.27	26.28	26.27	26.28	1,916	-0.11(-0.42%)
Apr 20, 2015	26.41	26.41	26.39	26.39	772	+0.18(+0.69%)
Apr 17, 2015	26.39	26.39	26.21	26.21	4,526	-0.45(-1.69%)
Apr 16, 2015	26.67	26.67	26.65	26.66	1,801	-0.06(-0.22%)
Apr 15, 2015	26.71	26.78	26.70	26.72	6,975	+0.30(+1.14%)
Apr 14, 2015	26.13	26.42	26.13	26.42	2,816	+0.23(+0.88%)
Apr 13, 2015	26.27	26.27	26.19	26.19	3,336	-0.22(-0.83%)
Apr 10, 2015	26.37	26.41	26.31	26.41	3,938	+0.37(+1.42%)
Apr 09, 2015	26.00	26.04	26.00	26.04	11,989	-0.01(-0.04%)
Apr 08, 2015	26.05	26.05	26.05	26.05	1,715	-0.07(-0.26%)
Apr 07, 2015	26.27	26.32	26.12	26.12	19,798	-0.13(-0.50%)
Apr 06, 2015	25.97	26.25	25.97	26.25	2,429	+0.44(+1.70%)
Apr 02, 2015	25.73	25.81	25.81	25.81	10,000	+0.16(+0.62%)
Apr 01, 2015	25.56	25.74	25.56	25.65	45,426	+0.10(+0.39%)
Mar 31, 2015	25.80	25.80	25.51	25.55	24,581	-0.24(-0.95%)
Mar 30, 2015	25.77	25.79	25.77	25.79	2,350	+0.18(+0.72%)
Mar 27, 2015	25.56	25.61	25.51	25.61	12,757	-0.14(-0.54%)
Mar 26, 2015	25.80	25.93	25.75	25.75	10,041	-0.05(-0.19%)
Mar 25, 2015	25.97	26.14	25.80	25.80	8,175	-0.35(-1.33%)
Mar 24, 2015	26.14	26.16	26.14	26.15	2,600	-0.04(-0.16%)
Mar 23, 2015	26.29	26.30	26.19	26.19	9,413	+0.05(+0.19%)
Mar 20, 2015	25.99	26.19	25.99	26.14	55,170	+0.26(+1.02%)
Mar 19, 2015	25.85	25.88	25.85	25.88	1,495	-0.27(-1.05%)
Mar 18, 2015	25.65	26.26	25.61	26.15	48,340	+0.48(+1.87%)
Mar 17, 2015	25.69	25.69	25.67	25.67	801	-0.17(-0.66%)
Mar 16, 2015	25.82	25.84	25.75	25.84	5,740	+0.16(+0.62%)
Mar 13, 2015	25.81	25.81	25.55	25.68	18,384	-0.13(-0.50%)
Mar 12, 2015	25.79	25.82	25.79	25.81	2,275	+0.20(+0.79%)
Mar 11, 2015	25.72	25.72	25.61	25.61	2,416	-0.01(-0.03%)
Mar 10, 2015	25.76	25.76	25.62	25.62	4,997	-0.43(-1.67%)
Mar 09, 2015	25.98	26.05	25.98	26.05	200,150	+0.10(+0.39%)
Mar 06, 2015	26.00	26.00	25.95	25.95	2,443	-0.41(-1.57%)
Mar 05, 2015	26.36	26.36	26.36	26.36	1,317	-0.11(-0.41%)
Mar 04, 2015	26.44	26.47	26.35	26.47	11,363	-0.09(-0.34%)
Mar 03, 2015	26.56	26.56	26.56	26.56	3,311	+0.06(+0.23%)
Mar 02, 2015	26.44	26.50	26.44	26.50	2,410	-0.00(-0.01%)
Feb 27, 2015	26.50	26.51	26.50	26.50	2,439	+0.19(+0.72%)
Feb 26, 2015	26.38	26.39	26.28	26.31	11,032	-0.19(-0.70%)
Feb 25, 2015	26.47	26.50	26.47	26.50	3,592	-0.23(-0.86%)
Feb 24, 2015	26.79	26.81	26.68	26.72	8,174	+0.06(+0.24%)
Feb 23, 2015	26.67	26.67	26.60	26.66	61,229	+0.06(+0.23%)
Feb 20, 2015	26.58	26.60	26.54	26.60	791	+0.06(+0.22%)
Feb 19, 2015	26.54	26.54	26.54	26.54	189	+0.12(+0.46%)
Feb 18, 2015	26.39	26.43	26.38	26.42	1,320	-0.19(-0.72%)
Feb 17, 2015	26.48	26.65	26.48	26.61	18,445	+0.14(+0.53%)
Feb 13, 2015	26.43	26.47	26.47	26.47	1,400	+0.19(+0.72%)
Feb 12, 2015	26.28	26.28	26.28	26.28	5,752	+0.12(+0.48%)
Feb 11, 2015	26.01	26.16	26.01	26.16	2,439	+0.10(+0.38%)
Feb 10, 2015	25.92	26.07	25.92	26.06	1,514	-0.00(-0.01%)
Feb 09, 2015	25.96	26.06	25.96	26.06	5,639	+0.11(+0.42%)
Feb 06, 2015	25.96	25.98	25.95	25.95	794	+0.16(+0.60%)
Feb 05, 2015	25.76	25.79	25.68	25.79	798	+0.37(+1.47%)
Feb 04, 2015	25.49	25.56	25.40	25.42	6,482	-0.27(-1.05%)
Feb 03, 2015	25.63	25.69	25.63	25.69	373	+0.93(+3.75%)
Feb 02, 2015	24.72	24.76	24.72	24.76	1,211	+0.44(+1.81%)
Jan 30, 2015	24.30	24.41	24.29	24.32	11,230	-0.18(-0.73%)
Jan 28, 2015	24.74	24.50	24.50	24.50	13,100	-0.35(-1.41%)
Jan 27, 2015	24.72	24.85	24.72	24.85	540	-0.18(-0.72%)
Jan 26, 2015	25.03	25.03	25.03	25.03	188	+0.03(+0.12%)
Jan 23, 2015	25.01	25.07	24.99	25.00	145,768	-0.10(-0.40%)
Jan 22, 2015	24.69	25.10	24.69	25.10	4,162	+0.45(+1.83%)
Jan 21, 2015	24.68	24.68	24.61	24.65	4,885	+0.22(+0.90%)
Jan 20, 2015	24.34	24.46	24.34	24.43	22,880	+0.07(+0.29%)
Jan 15, 2015	24.56	24.36	24.36	24.36	500	-0.24(-0.98%)
Jan 14, 2015	24.61	24.61	24.59	24.60	7,351	+0.13(+0.53%)
Jan 13, 2015	24.47	24.47	24.47	24.47	101	-0.12(-0.49%)
Jan 12, 2015	24.61	24.62	24.59	24.59	514	-0.18(-0.73%)
Jan 09, 2015	24.77	24.81	24.77	24.77	3,051	-0.34(-1.35%)
Jan 08, 2015	25.10	25.11	25.10	25.11	447	+0.57(+2.32%)
Jan 07, 2015	24.56	24.56	24.51	24.54	471	+0.12(+0.49%)
Jan 06, 2015	24.65	24.65	24.30	24.42	12,442	-0.18(-0.73%)
Jan 05, 2015	24.60	24.60	24.60	24.60	3,813	-0.44(-1.76%)
Jan 02, 2015	25.04	25.04	25.04	25.04	280	-0.22(-0.87%)
Dec 31, 2014	25.47	25.26	25.26	25.26	800	-0.21(-0.82%)
Dec 30, 2014	25.48	25.51	25.46	25.47	10,933	-0.05(-0.20%)
Dec 29, 2014	25.50	25.52	25.46	25.52	2,702	+0.08(+0.31%)
Dec 26, 2014	25.53	25.53	25.43	25.44	14,383	+0.08(+0.32%)
Dec 24, 2014	25.38	25.36	25.36	25.36	1,200	-0.10(-0.39%)
Dec 23, 2014	25.38	25.47	25.38	25.46	4,793	+0.16(+0.63%)
Dec 22, 2014	25.30	25.30	25.30	25.30	588	-0.01(-0.04%)
Dec 19, 2014	25.08	25.32	25.08	25.31	67,802	+0.26(+1.04%)
Dec 18, 2014	24.93	25.05	24.80	25.05	10,145	+0.53(+2.16%)
Dec 17, 2014	24.38	24.56	24.38	24.52	7,588	+0.46(+1.91%)
Dec 16, 2014	24.34	24.36	23.99	24.06	5,417	-0.08(-0.33%)
Dec 15, 2014	24.00	24.21	24.00	24.14	7,613	-0.14(-0.58%)
Dec 12, 2014	24.32	24.33	24.28	24.28	35,646	-0.25(-1.02%)
Dec 11, 2014	24.03	24.76	24.03	24.53	11,966	+0.25(+1.03%)
Dec 10, 2014	24.34	24.34	24.20	24.28	3,804	-0.24(-0.98%)
Dec 09, 2014	24.52	24.52	24.52	24.52	399	-0.13(-0.54%)
Dec 08, 2014	24.93	24.93	24.65	24.65	5,119	-0.45(-1.78%)
Dec 05, 2014	25.05	25.10	25.05	25.10	2,279	-0.01(-0.04%)
Dec 04, 2014	25.11	25.11	25.11	25.11	100	-0.11(-0.44%)
Dec 03, 2014	25.18	25.22	25.18	25.22	966	+0.19(+0.76%)
Dec 02, 2014	25.09	25.10	25.00	25.03	23,262	+0.04(+0.16%)
Dec 01, 2014	24.94	25.01	24.94	24.99	17,171	-0.39(-1.54%)
Nov 28, 2014	25.32	25.38	25.32	25.38	3,431	+0.02(+0.08%)
Nov 26, 2014	25.35	25.36	25.36	25.36	219,100	+0.12(+0.48%)
Nov 25, 2014	25.27	25.29	25.24	25.24	72,770	-0.09(-0.36%)
Nov 24, 2014	25.23	25.33	25.20	25.33	28,883	+0.10(+0.40%)
Nov 21, 2014	25.33	25.33	25.17	25.23	4,104	-0.11(-0.43%)
Nov 20, 2014	25.38	25.38	25.34	25.34	3,419	+0.07(+0.28%)
Nov 19, 2014	25.18	25.34	25.17	25.27	342,649	+0.03(+0.12%)
Nov 18, 2014	25.20	25.28	25.13	25.24	10,033	+0.05(+0.20%)
Nov 17, 2014	25.17	25.21	25.17	25.19	19,567	-0.06(-0.24%)
Nov 14, 2014	25.14	25.25	25.14	25.25	1,307	+0.23(+0.92%)
Nov 13, 2014	25.10	25.11	24.99	25.02	3,484	-0.05(-0.20%)
Nov 12, 2014	24.86	25.07	24.86	25.07	1,696	+0.26(+1.05%)
Nov 11, 2014	24.73	24.81	24.71	24.81	93,898	+0.06(+0.24%)
Nov 10, 2014	24.77	24.78	24.68	24.75	99,144	+0.04(+0.16%)
Nov 07, 2014	24.67	24.75	24.63	24.71	161,326	+0.06(+0.24%)
Nov 06, 2014	24.61	24.67	24.50	24.65	156,415	+0.03(+0.12%)
Nov 05, 2014	24.55	24.63	24.51	24.62	206,227	+0.12(+0.49%)
Nov 04, 2014	24.57	24.58	24.40	24.50	304,403	-0.10(-0.41%)
Nov 03, 2014	24.61	24.72	24.57	24.60	209,762	-0.01(-0.04%)
Oct 31, 2014	24.47	24.63	24.45	24.61	159,499	+0.30(+1.23%)
Oct 30, 2014	24.13	24.38	24.12	24.31	157,186	+0.15(+0.62%)
Oct 29, 2014	24.24	24.29	24.02	24.16	161,365	+0.04(+0.17%)
Oct 28, 2014	23.97	24.12	23.87	24.12	214,706	+0.02(+0.08%)
Oct 27, 2014	23.93	24.12	24.13	24.10	159,440	-0.03(-0.12%)
Oct 24, 2014	24.04	24.13	23.87	24.13	150,332	+0.15(+0.63%)
Oct 23, 2014	23.92	24.11	23.92	23.98	162,660	+0.18(+0.76%)
Oct 22, 2014	24.00	24.13	23.79	23.80	151,524	-0.11(-0.46%)
Oct 21, 2014	23.59	23.96	23.59	23.91	159,804	+0.45(+1.92%)
Oct 20, 2014	23.12	23.48	23.12	23.46	260,266	+0.31(+1.34%)
Oct 17, 2014	23.23	23.33	23.04	23.15	255,398	+0.23(+1.00%)
Oct 16, 2014	22.48	23.09	22.48	22.92	301,095	+0.18(+0.79%)
Oct 15, 2014	22.55	22.82	22.16	22.74	256,658	+0.03(+0.13%)
Oct 14, 2014	22.60	22.91	22.58	22.71	568,942	+0.08(+0.35%)
Oct 13, 2014	22.88	23.05	22.60	22.63	289,512	-0.46(-1.99%)
Oct 10, 2014	23.39	23.42	23.11	23.09	321,241	-0.18(-0.77%)
Oct 09, 2014	23.78	23.80	23.26	23.27	287,003	-0.63(-2.64%)
Oct 08, 2014	23.63	23.91	23.38	23.90	285,500	+0.36(+1.53%)
Oct 07, 2014	23.86	23.93	23.54	23.54	426,998	-0.48(-2.00%)
Oct 06, 2014	24.45	24.45	24.02	24.02	413,350	-0.13(-0.54%)
Oct 03, 2014	24.17	24.18	24.07	24.15	138,610	+0.20(+0.84%)
Oct 02, 2014	23.87	24.02	23.62	23.95	33,700	+0.01(+0.04%)
Oct 01, 2014	24.16	24.16	23.90	23.94	33,700	-0.45(-1.85%)
Sep 30, 2014	24.43	24.50	24.34	24.39	801,040	-0.03(-0.12%)
Sep 29, 2014	24.50	25.00	24.13	24.42	860,193	+0.05(+0.21%)
Sep 26, 2014	24.37	24.45	24.27	24.37	131,274	+0.02(+0.08%)
Sep 25, 2014	24.62	24.62	24.32	24.35	167,506	-0.42(-1.70%)
Sep 24, 2014	24.62	24.80	24.52	24.77	117,442	+0.18(+0.73%)

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.