Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	22.48	22.48	22.27	22.27	71,278	-0.37(-1.64%)
Jul 30, 2014	22.71	22.73	22.55	22.65	39,075	-0.05(-0.20%)
Jul 29, 2014	22.87	22.87	22.68	22.69	61,293	-0.07(-0.31%)
Jul 28, 2014	22.77	22.79	22.63	22.76	17,988	+0.00(+0.00%)
Jul 25, 2014	22.85	22.85	22.70	22.76	26,970	-0.08(-0.37%)
Jul 24, 2014	22.87	22.87	22.81	22.85	25,737	+0.08(+0.34%)
Jul 23, 2014	22.82	22.82	22.76	22.77	34,379	+0.02(+0.11%)
Jul 22, 2014	22.71	22.77	22.71	22.75	21,931	+0.11(+0.47%)
Jul 21, 2014	22.55	22.65	22.54	22.64	26,359	-0.10(-0.44%)
Jul 18, 2014	22.58	22.75	22.58	22.74	80,087	+0.19(+0.82%)
Jul 17, 2014	22.75	22.76	22.55	22.55	14,344	-0.29(-1.28%)
Jul 16, 2014	22.85	22.87	22.81	22.85	28,184	+0.18(+0.78%)
Jul 15, 2014	22.82	22.82	22.56	22.67	29,262	-0.07(-0.31%)
Jul 14, 2014	22.82	22.82	22.72	22.74	40,053	+0.15(+0.68%)
Jul 11, 2014	22.58	22.59	22.53	22.58	24,774	+0.01(+0.03%)
Jul 10, 2014	22.51	22.58	22.40	22.58	33,396	-0.25(-1.12%)
Jul 09, 2014	22.71	22.86	22.71	22.83	71,054	+0.08(+0.34%)
Jul 08, 2014	22.90	22.90	22.68	22.75	43,002	-0.22(-0.94%)
Jul 07, 2014	23.11	23.11	22.96	22.97	28,334	-0.24(-1.05%)
Jul 03, 2014	23.22	23.21	23.21	23.21	19,557	+0.07(+0.29%)
Jul 02, 2014	23.18	23.18	23.08	23.15	36,614	+0.02(+0.10%)
Jul 01, 2014	23.05	23.16	23.05	23.12	51,958	+0.19(+0.84%)
Jun 30, 2014	22.93	22.95	22.86	22.93	29,374	+0.02(+0.07%)
Jun 27, 2014	22.86	22.92	22.81	22.92	24,214	+0.02(+0.07%)
Jun 26, 2014	22.91	22.91	22.75	22.90	31,796	+0.01(+0.03%)
Jun 25, 2014	22.83	22.90	22.79	22.89	44,047	-0.02(-0.07%)
Jun 24, 2014	23.09	23.09	22.89	22.91	123,409	-0.13(-0.57%)
Jun 23, 2014	23.07	23.07	22.95	23.04	66,776	-0.05(-0.23%)
Jun 20, 2014	23.15	23.16	23.05	23.09	69,867	-0.05(-0.23%)
Jun 19, 2014	23.19	23.19	23.12	23.15	118,932	+0.12(+0.53%)
Jun 18, 2014	22.85	23.03	22.82	23.03	22,619	+0.23(+1.02%)
Jun 17, 2014	22.71	22.79	22.71	22.79	38,785	-0.02(-0.10%)
Jun 16, 2014	22.80	22.83	22.76	22.82	25,638	+0.02(+0.07%)
Jun 13, 2014	22.84	22.85	22.79	22.80	32,673	+0.00(+0.00%)
Jun 12, 2014	22.86	22.87	22.75	22.80	43,853	+0.03(+0.14%)
Jun 11, 2014	22.85	22.85	22.74	22.77	26,116	-0.12(-0.54%)
Jun 10, 2014	22.85	22.90	22.82	22.89	40,343	-0.06(-0.27%)
Jun 06, 2014	22.91	22.95	22.85	22.95	42,821	+0.14(+0.61%)
Jun 05, 2014	22.72	22.82	22.67	22.82	83,480	+0.19(+0.85%)
Jun 04, 2014	22.63	22.63	22.54	22.62	27,069	-0.02(-0.07%)
Jun 03, 2014	22.62	22.64	22.60	22.64	42,602	-0.08(-0.34%)
Jun 02, 2014	22.74	22.74	22.64	22.71	36,465	+0.06(+0.29%)
May 30, 2014	22.65	22.66	22.61	22.65	65,182	+0.01(+0.05%)
May 29, 2014	22.60	22.64	22.57	22.64	53,808	+0.12(+0.51%)
May 28, 2014	22.56	22.56	22.48	22.52	25,428	-0.08(-0.38%)
May 27, 2014	22.55	22.62	22.55	22.61	26,908	+0.17(+0.74%)
May 23, 2014	22.39	22.44	22.44	22.44	28,623	+0.06(+0.26%)
May 22, 2014	22.38	22.39	22.34	22.38	31,167	+0.03(+0.14%)
May 21, 2014	22.27	22.36	22.25	22.35	20,566	+0.19(+0.84%)
May 20, 2014	22.22	22.23	22.11	22.17	35,086	-0.15(-0.69%)
May 19, 2014	22.27	22.32	22.21	22.32	21,183	+0.01(+0.02%)
May 16, 2014	22.33	22.33	22.26	22.32	25,232	+0.02(+0.08%)
May 15, 2014	22.41	22.41	22.20	22.30	41,042	-0.15(-0.65%)
May 14, 2014	22.47	22.51	22.41	22.44	45,653	-0.03(-0.13%)
May 13, 2014	22.53	22.53	22.43	22.47	17,250	-0.00(-0.01%)
May 12, 2014	22.36	22.48	22.32	22.48	28,278	+0.15(+0.69%)
May 09, 2014	22.43	22.43	22.26	22.32	47,417	-0.08(-0.34%)
May 08, 2014	22.46	22.55	22.36	22.40	100,856	-0.02(-0.10%)
May 07, 2014	22.43	22.43	22.30	22.42	62,282	+0.06(+0.28%)
May 06, 2014	22.44	22.44	22.31	22.36	16,994	-0.04(-0.17%)
May 05, 2014	22.41	22.41	22.19	22.40	50,023	-0.03(-0.14%)
May 02, 2014	22.48	22.48	22.38	22.43	30,515	+0.01(+0.03%)
May 01, 2014	22.48	22.48	22.40	22.42	22,852	-0.01(-0.03%)
Apr 30, 2014	22.31	22.49	22.25	22.43	28,863	+0.14(+0.62%)
Apr 29, 2014	22.29	22.33	22.21	22.29	80,144	+0.15(+0.70%)
Apr 28, 2014	22.14	22.14	22.00	22.14	58,820	+0.10(+0.46%)
Apr 25, 2014	22.08	22.08	21.99	22.04	44,980	-0.09(-0.40%)
Apr 24, 2014	22.18	22.18	22.00	22.12	38,174	-0.01(-0.06%)
Apr 23, 2014	22.00	22.14	22.00	22.14	72,132	-0.04(-0.17%)
Apr 22, 2014	22.19	22.19	22.14	22.17	48,539	+0.08(+0.35%)
Apr 21, 2014	22.14	22.14	22.03	22.10	93,932	+0.08(+0.39%)
Apr 17, 2014	21.94	22.01	22.01	22.01	21,370	+0.14(+0.64%)
Apr 16, 2014	21.79	21.89	21.77	21.87	50,859	+0.24(+1.09%)
Apr 15, 2014	21.73	21.73	21.46	21.64	36,085	-0.10(-0.45%)
Apr 14, 2014	21.75	21.77	21.64	21.73	30,097	+0.12(+0.54%)
Apr 11, 2014	21.67	21.75	21.60	21.62	23,219	-0.10(-0.46%)
Apr 10, 2014	22.13	22.13	21.70	21.72	55,485	-0.45(-2.03%)
Apr 09, 2014	22.13	22.17	21.99	22.17	35,903	+0.23(+1.06%)
Apr 08, 2014	21.94	21.95	21.82	21.94	34,450	+0.00(+0.00%)
Apr 07, 2014	21.91	22.00	21.89	21.94	108,034	-0.08(-0.35%)
Apr 04, 2014	22.20	22.20	21.98	22.01	42,634	-0.08(-0.35%)
Apr 03, 2014	22.12	22.12	21.99	22.09	27,466	-0.04(-0.17%)
Apr 02, 2014	22.15	22.15	22.04	22.13	30,789	+0.06(+0.28%)
Apr 01, 2014	22.14	22.14	22.02	22.07	35,206	+0.09(+0.39%)
Mar 31, 2014	22.05	22.05	21.94	21.98	44,955	+0.13(+0.60%)
Mar 28, 2014	21.80	21.87	21.80	21.85	37,161	+0.23(+1.04%)
Mar 27, 2014	21.66	21.66	21.55	21.62	28,689	+0.06(+0.28%)
Mar 26, 2014	21.77	21.77	21.56	21.56	50,746	+0.02(+0.08%)
Mar 25, 2014	21.53	21.57	21.42	21.55	33,716	+0.19(+0.90%)
Mar 24, 2014	21.45	21.45	21.19	21.36	42,628	+0.06(+0.29%)
Mar 21, 2014	21.49	21.49	21.29	21.29	17,356	-0.09(-0.40%)
Mar 20, 2014	21.31	21.41	21.19	21.38	39,322	-0.05(-0.25%)
Mar 19, 2014	21.68	21.68	21.33	21.43	51,072	-0.25(-1.17%)
Mar 18, 2014	21.66	21.70	21.57	21.69	24,445	+0.14(+0.65%)
Mar 17, 2014	21.52	21.56	21.45	21.55	36,030	+0.28(+1.30%)
Mar 14, 2014	21.26	21.39	21.15	21.27	36,175	-0.05(-0.25%)
Mar 13, 2014	21.83	21.94	21.30	21.33	22,771	-0.46(-2.09%)
Mar 12, 2014	21.71	21.78	21.56	21.78	219,555	-0.02(-0.11%)
Mar 11, 2014	21.90	21.92	21.77	21.80	51,654	-0.09(-0.42%)
Mar 10, 2014	21.95	21.97	21.80	21.90	338,136	-0.12(-0.53%)
Mar 07, 2014	22.20	22.20	21.97	22.01	46,333	-0.13(-0.59%)
Mar 06, 2014	22.16	22.20	22.11	22.14	37,239	+0.20(+0.92%)
Mar 05, 2014	22.00	22.00	21.90	21.94	25,657	+0.02(+0.11%)
Mar 04, 2014	21.92	21.94	21.87	21.92	65,980	+0.44(+2.05%)
Mar 03, 2014	21.77	21.77	21.45	21.48	30,346	-0.46(-2.08%)
Feb 28, 2014	21.88	22.07	21.88	21.94	27,693	+0.08(+0.37%)
Feb 27, 2014	21.70	21.88	21.70	21.85	23,726	+0.02(+0.09%)
Feb 26, 2014	21.92	21.92	21.77	21.83	56,497	-0.10(-0.46%)
Feb 25, 2014	21.99	22.05	21.87	21.94	39,657	-0.06(-0.28%)
Feb 24, 2014	22.03	22.07	21.79	22.00	49,065	+0.21(+0.96%)
Feb 21, 2014	21.91	21.91	21.77	21.79	35,696	+0.07(+0.32%)
Feb 20, 2014	21.72	21.72	21.60	21.72	22,336	+0.09(+0.43%)
Feb 19, 2014	21.78	21.78	21.63	21.63	35,393	-0.14(-0.62%)
Feb 18, 2014	21.69	21.79	21.69	21.76	74,351	+0.19(+0.88%)
Feb 14, 2014	21.44	21.57	21.57	21.57	32,509	+0.09(+0.43%)
Feb 13, 2014	21.20	21.51	21.20	21.48	78,985	+0.09(+0.43%)
Feb 12, 2014	21.39	21.42	21.33	21.39	29,457	+0.05(+0.24%)
Feb 11, 2014	21.09	21.38	21.09	21.34	41,370	+0.30(+1.45%)
Feb 10, 2014	21.02	21.03	20.99	21.03	47,240	-0.08(-0.37%)
Feb 07, 2014	20.94	21.12	20.92	21.11	26,657	+0.30(+1.45%)
Feb 06, 2014	20.61	20.82	20.58	20.81	49,302	+0.36(+1.78%)
Feb 05, 2014	20.40	20.46	20.34	20.45	43,396	+0.07(+0.36%)
Feb 04, 2014	20.31	20.40	20.27	20.37	30,002	+0.12(+0.60%)
Feb 03, 2014	20.57	20.58	20.22	20.25	107,050	-0.36(-1.73%)
Jan 31, 2014	20.54	20.68	20.45	20.61	42,422	-0.25(-1.22%)
Jan 30, 2014	20.94	20.94	20.71	20.86	77,491	+0.08(+0.37%)
Jan 29, 2014	20.82	20.97	20.78	20.78	40,660	-0.25(-1.17%)
Jan 28, 2014	20.93	21.06	20.93	21.03	65,196	+0.13(+0.63%)
Jan 27, 2014	20.96	21.01	20.77	20.90	56,160	-0.10(-0.48%)
Jan 24, 2014	21.28	21.28	21.00	21.00	37,068	-0.54(-2.51%)
Jan 23, 2014	21.66	21.66	21.50	21.54	23,197	-0.14(-0.64%)
Jan 22, 2014	21.64	21.69	21.60	21.68	37,702	+0.00(+0.00%)
Jan 21, 2014	21.66	21.74	21.60	21.68	54,423	+0.07(+0.32%)
Jan 17, 2014	21.63	21.61	21.61	21.61	34,192	-0.08(-0.36%)
Jan 16, 2014	21.75	21.75	21.59	21.69	33,190	-0.01(-0.04%)
Jan 15, 2014	21.56	21.71	21.56	21.70	35,853	+0.13(+0.61%)
Jan 14, 2014	21.50	21.59	21.44	21.56	34,409	+0.18(+0.83%)
Jan 13, 2014	21.53	21.53	21.35	21.39	44,495	-0.16(-0.75%)
Jan 10, 2014	21.42	21.56	21.40	21.55	22,683	+0.19(+0.90%)
Jan 09, 2014	21.36	21.42	21.26	21.36	46,469	+0.02(+0.07%)
Jan 08, 2014	21.36	21.41	21.32	21.34	92,918	-0.03(-0.14%)
Jan 07, 2014	21.29	21.38	21.29	21.37	49,607	+0.15(+0.73%)
Jan 06, 2014	21.22	21.25	21.16	21.22	42,700	+0.02(+0.12%)
Jan 03, 2014	21.21	21.23	21.16	21.19	40,120	+0.11(+0.54%)
Jan 02, 2014	21.33	21.33	21.07	21.08	161,747	-0.50(-2.33%)
Dec 31, 2013	21.50	21.58	21.58	21.58	55,692	+0.06(+0.29%)
Dec 30, 2013	21.53	21.53	21.43	21.52	34,833	+0.12(+0.57%)
Dec 27, 2013	21.48	21.48	21.36	21.40	21,388	+0.09(+0.40%)
Dec 26, 2013	21.25	21.31	21.23	21.31	15,416	+0.11(+0.52%)
Dec 24, 2013	21.12	21.20	21.07	21.20	22,725	+0.03(+0.14%)
Dec 23, 2013	21.07	21.17	21.02	21.17	87,775	+0.14(+0.66%)
Dec 20, 2013	20.94	21.04	20.94	21.03	34,933	+0.08(+0.40%)
Dec 19, 2013	20.85	20.95	20.79	20.95	28,019	-0.01(-0.07%)
Dec 18, 2013	20.72	21.39	20.68	20.96	35,231	+0.36(+1.76%)
Dec 17, 2013	20.61	20.62	20.55	20.60	57,454	-0.11(-0.52%)
Dec 16, 2013	20.70	20.72	20.66	20.71	29,224	+0.19(+0.91%)
Dec 13, 2013	20.63	20.63	20.43	20.52	22,018	-0.04(-0.20%)
Dec 12, 2013	20.58	20.63	20.51	20.56	37,837	-0.15(-0.73%)
Dec 11, 2013	20.89	20.92	20.70	20.71	27,079	-0.19(-0.93%)
Dec 10, 2013	20.94	20.94	20.85	20.91	26,588	-0.03(-0.17%)
Dec 09, 2013	20.92	20.95	20.88	20.94	28,614	+0.00(+0.02%)
Dec 06, 2013	20.91	20.94	20.81	20.94	23,758	+0.28(+1.38%)
Dec 05, 2013	20.72	20.74	20.65	20.65	30,466	-0.16(-0.79%)
Dec 04, 2013	20.82	20.83	20.64	20.82	44,462	-0.08(-0.41%)
Dec 03, 2013	20.99	20.99	20.89	20.90	23,379	-0.17(-0.80%)
Dec 02, 2013	21.19	21.19	21.07	21.07	32,195	-0.18(-0.85%)
Nov 29, 2013	21.32	21.38	21.25	21.25	27,981	+0.09(+0.42%)
Nov 27, 2013	21.27	21.27	21.16	21.16	21,392	+0.04(+0.18%)
Nov 26, 2013	21.10	21.14	21.06	21.12	28,528	+0.01(+0.04%)
Nov 25, 2013	21.26	21.26	21.12	21.12	18,181	-0.10(-0.47%)
Nov 22, 2013	21.16	21.22	21.08	21.22	21,221	+0.10(+0.47%)
Nov 21, 2013	21.11	21.12	20.98	21.12	29,330	+0.19(+0.92%)
Nov 20, 2013	21.13	21.13	20.88	20.92	14,986	-0.17(-0.80%)
Nov 19, 2013	21.16	21.16	21.04	21.09	23,915	-0.08(-0.36%)
Nov 18, 2013	21.33	21.33	21.16	21.17	31,244	+0.03(+0.12%)
Nov 15, 2013	21.14	21.15	21.08	21.14	16,485	+0.13(+0.61%)
Nov 14, 2013	20.95	21.02	20.91	21.02	24,735	+0.22(+1.08%)
Nov 12, 2013	20.88	20.88	20.78	20.79	43,019	-0.12(-0.55%)
Nov 11, 2013	20.89	20.92	20.87	20.91	29,070	+0.06(+0.30%)
Nov 08, 2013	20.71	20.85	20.66	20.85	58,136	+0.12(+0.60%)
Nov 07, 2013	21.05	21.05	20.72	20.72	26,092	-0.37(-1.76%)
Nov 06, 2013	21.12	21.12	21.05	21.09	135,185	+0.19(+0.92%)
Nov 05, 2013	20.87	20.92	20.82	20.90	36,237	-0.16(-0.77%)
Nov 04, 2013	21.02	21.06	20.97	21.06	24,695	+0.14(+0.66%)
Nov 01, 2013	21.03	21.03	20.85	20.92	13,559	-0.15(-0.70%)
Oct 31, 2013	21.16	21.16	20.99	21.07	15,426	-0.12(-0.55%)
Oct 30, 2013	21.40	21.40	21.14	21.19	20,150	-0.04(-0.21%)
Oct 29, 2013	21.36	21.36	21.19	21.23	38,693	+0.12(+0.57%)
Oct 28, 2013	21.23	21.23	21.04	21.11	44,578	-0.06(-0.29%)
Oct 25, 2013	21.26	21.26	21.13	21.17	42,031	-0.11(-0.51%)
Oct 24, 2013	21.19	21.29	21.18	21.28	22,881	+0.17(+0.80%)
Oct 23, 2013	21.18	21.18	21.05	21.11	78,293	-0.22(-1.05%)
Oct 22, 2013	21.29	21.36	21.22	21.33	29,106	+0.19(+0.88%)
Oct 21, 2013	21.56	21.56	21.08	21.15	87,247	-0.00(-0.02%)
Oct 18, 2013	21.41	21.41	21.05	21.15	53,685	+0.10(+0.46%)
Oct 17, 2013	20.92	21.05	20.86	21.05	75,986	+0.25(+1.22%)
Oct 16, 2013	20.82	20.82	20.68	20.80	71,501	+0.20(+0.97%)
Oct 15, 2013	20.95	20.95	20.60	20.60	26,279	-0.06(-0.30%)
Oct 14, 2013	20.64	20.69	20.52	20.66	31,680	+0.07(+0.34%)
Oct 11, 2013	20.61	20.61	20.48	20.59	26,558	+0.01(+0.04%)
Oct 10, 2013	20.44	20.60	20.38	20.58	82,348	+0.43(+2.15%)
Oct 09, 2013	20.21	20.21	20.02	20.15	24,067	+0.09(+0.46%)
Oct 08, 2013	20.32	20.32	20.05	20.06	19,913	-0.17(-0.85%)
Oct 07, 2013	20.11	20.30	20.11	20.23	17,690	-0.14(-0.70%)
Oct 04, 2013	20.26	20.38	20.23	20.38	14,209	+0.02(+0.11%)
Oct 03, 2013	20.44	20.44	20.26	20.35	37,204	-0.07(-0.34%)
Oct 02, 2013	20.32	20.42	20.27	20.42	41,355	+0.00(+0.02%)
Oct 01, 2013	20.38	20.43	20.29	20.42	70,328	-0.02(-0.10%)
Sep 27, 2013	20.36	20.45	20.32	20.44	16,646	-0.06(-0.29%)
Sep 26, 2013	20.51	20.89	20.35	20.50	48,144	+0.10(+0.49%)
Sep 25, 2013	20.46	20.46	20.31	20.40	18,631	+0.05(+0.23%)
Sep 24, 2013	20.45	20.45	20.31	20.35	36,433	-0.01(-0.04%)
Sep 23, 2013	20.32	20.36	20.25	20.36	14,177	-0.02(-0.08%)
Sep 20, 2013	20.60	20.61	20.38	20.38	26,872	-0.21(-1.01%)
Sep 19, 2013	20.89	20.89	20.50	20.58	47,324	-0.14(-0.67%)
Sep 18, 2013	20.10	20.85	20.04	20.72	128,076	+0.65(+3.23%)
Sep 17, 2013	20.82	20.82	20.04	20.07	17,483	-0.02(-0.08%)
Sep 16, 2013	20.16	20.12	20.07	20.09	14,792	+0.22(+1.13%)
Sep 13, 2013	20.09	20.09	19.82	19.87	53,691	+0.05(+0.23%)
Sep 12, 2013	19.89	19.92	19.80	19.82	22,902	-0.04(-0.19%)
Sep 11, 2013	19.83	20.06	19.80	19.86	34,244	+0.03(+0.16%)
Sep 10, 2013	19.80	19.83	19.76	19.83	24,063	+0.23(+1.18%)
Sep 09, 2013	19.48	19.61	19.48	19.60	34,844	+0.29(+1.52%)
Sep 06, 2013	19.57	19.57	19.30	19.30	27,413	+0.10(+0.52%)
Sep 05, 2013	19.24	19.35	19.20	19.20	33,297	+0.03(+0.14%)
Sep 04, 2013	19.06	19.27	19.06	19.18	25,855	+0.13(+0.66%)
Sep 03, 2013	19.14	19.14	19.02	19.05	22,378	+0.36(+1.91%)
Aug 30, 2013	18.85	18.95	18.69	18.69	11,639	-0.17(-0.90%)
Aug 29, 2013	18.91	18.99	18.85	18.86	30,750	-0.06(-0.33%)
Aug 28, 2013	18.88	19.01	18.85	18.93	36,845	+0.03(+0.14%)
Aug 27, 2013	19.07	19.11	18.88	18.90	20,526	-0.43(-2.21%)
Aug 26, 2013	19.32	19.33	19.27	19.33	21,401	-0.14(-0.71%)
Aug 23, 2013	19.36	19.50	19.30	19.46	64,926	+0.18(+0.92%)
Aug 22, 2013	19.23	19.47	19.23	19.29	9,001	+0.14(+0.73%)
Aug 21, 2013	19.37	19.37	19.07	19.15	28,132	-0.13(-0.68%)
Aug 20, 2013	19.27	19.29	19.20	19.28	19,954	-0.02(-0.12%)
Aug 19, 2013	19.50	19.50	19.30	19.30	18,386	-0.22(-1.11%)
Aug 16, 2013	19.73	19.73	19.46	19.52	35,860	+0.12(+0.64%)

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.