Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.12	22.12	22.12	22.12	103	-0.08(-0.35%)
May 27, 2015	22.38	22.20	22.20	22.20	311	-0.51(-2.23%)
May 21, 2015	22.93	22.70	22.70	22.70	1,351	-0.25(-1.11%)
May 19, 2015	22.87	22.96	22.96	22.96	727	+0.19(+0.85%)
May 18, 2015	22.78	22.80	22.76	22.76	1,041	+0.21(+0.94%)
May 15, 2015	22.55	22.55	22.55	22.55	356	-0.29(-1.26%)
May 14, 2015	22.95	22.95	22.84	22.84	2,813	-0.12(-0.50%)
May 13, 2015	22.82	22.96	22.82	22.96	2,315	+0.29(+1.27%)
May 12, 2015	22.85	22.85	22.65	22.67	1,753	-0.18(-0.80%)
May 11, 2015	22.57	22.88	22.57	22.85	955	+0.47(+2.11%)
May 07, 2015	22.63	22.38	22.38	22.38	2,495	-0.27(-1.19%)
May 06, 2015	22.41	22.68	22.41	22.65	6,120	+0.32(+1.42%)
May 05, 2015	22.40	22.40	22.33	22.33	5,222	+0.13(+0.61%)
May 04, 2015	22.14	22.21	22.13	22.20	6,134	+0.18(+0.81%)
May 01, 2015	22.00	22.02	22.00	22.02	1,465	+0.01(+0.07%)
Apr 30, 2015	22.00	22.00	22.00	22.00	103	+0.21(+0.97%)
Apr 29, 2015	21.73	21.79	21.72	21.79	734	+0.25(+1.16%)
Apr 23, 2015	21.54	21.54	21.54	21.54	207	+0.06(+0.27%)
Apr 22, 2015	21.18	21.48	21.18	21.48	3,764	+0.54(+2.59%)
Apr 17, 2015	20.95	20.95	20.95	20.94	2	-0.04(-0.20%)
Apr 15, 2015	21.12	20.99	20.99	20.99	1,351	-0.11(-0.54%)
Apr 10, 2015	21.09	21.10	21.10	21.10	3,951	+0.08(+0.36%)
Apr 07, 2015	21.01	21.02	21.02	21.02	831	-0.09(-0.41%)
Apr 06, 2015	21.07	21.11	20.89	21.11	3,624	+0.22(+1.03%)
Apr 02, 2015	20.80	20.89	20.89	20.89	27,866	+0.09(+0.45%)
Apr 01, 2015	20.79	20.80	20.79	20.80	828	-0.34(-1.60%)
Mar 31, 2015	21.00	21.14	21.00	21.14	259	+0.13(+0.64%)
Mar 30, 2015	20.82	21.00	20.82	21.00	459	+0.15(+0.74%)
Mar 25, 2015	20.85	20.85	20.85	20.85	51	-0.05(-0.23%)
Mar 24, 2015	20.86	20.90	20.86	20.90	1,170	-0.13(-0.63%)
Mar 19, 2015	20.90	21.09	20.86	21.03	83	+0.10(+0.49%)
Mar 18, 2015	21.13	21.13	20.90	20.93	12,409	-0.73(-3.37%)
Mar 13, 2015	21.71	21.71	21.66	21.66	3	-0.05(-0.22%)
Mar 12, 2015	21.54	21.71	21.50	21.71	37,108	+0.02(+0.08%)
Mar 11, 2015	21.65	21.69	21.65	21.69	1,392	-0.20(-0.91%)
Mar 10, 2015	21.88	21.89	21.88	21.89	15,607	-0.29(-1.30%)
Mar 09, 2015	22.27	22.27	22.11	22.18	110,011	-0.11(-0.47%)
Mar 06, 2015	21.88	22.33	21.88	22.28	8,374	+0.53(+2.43%)
Mar 05, 2015	21.78	21.80	21.76	21.76	1,125	-0.04(-0.17%)
Mar 04, 2015	21.73	21.83	21.73	21.79	1,767	-0.04(-0.18%)
Mar 03, 2015	21.71	21.83	21.64	21.83	10,092	+0.19(+0.89%)
Mar 02, 2015	21.48	21.65	21.48	21.64	21,627	+0.14(+0.67%)
Feb 27, 2015	21.44	21.53	21.42	21.49	42,814	+0.17(+0.81%)
Feb 26, 2015	21.28	21.32	21.28	21.32	2,183	+0.06(+0.28%)
Feb 25, 2015	21.40	21.42	21.26	21.26	880	-0.40(-1.83%)
Feb 24, 2015	21.66	21.66	21.66	21.66	103	+0.00(+0.00%)
Feb 23, 2015	21.68	21.68	21.66	21.66	3,119	-0.12(-0.54%)
Feb 20, 2015	21.74	21.78	21.68	21.78	429	+0.03(+0.15%)
Feb 19, 2015	21.74	21.74	21.74	21.74	172	-0.09(-0.40%)
Feb 18, 2015	21.83	21.83	21.83	21.83	5,121	-0.04(-0.18%)
Feb 17, 2015	21.87	21.88	21.87	21.87	311	+0.32(+1.50%)
Feb 13, 2015	21.48	21.55	21.55	21.55	935	+0.20(+0.91%)
Feb 10, 2015	21.23	21.35	21.35	21.35	623	+0.22(+1.06%)
Feb 09, 2015	21.12	21.13	21.11	21.13	1,819	+0.02(+0.08%)
Feb 06, 2015	21.12	21.12	21.11	21.11	358	+0.33(+1.57%)
Feb 05, 2015	20.76	20.78	20.75	20.78	623	+0.09(+0.42%)
Feb 04, 2015	20.57	20.70	20.57	20.70	2,023	+0.42(+2.08%)
Feb 02, 2015	20.27	20.27	20.27	20.27	311	+0.10(+0.48%)
Jan 30, 2015	20.20	20.20	20.10	20.18	1,798	-0.24(-1.18%)
Jan 29, 2015	20.42	20.42	20.42	20.42	1,050	-0.20(-0.98%)
Jan 28, 2015	20.62	20.62	20.62	20.62	103	-0.10(-0.47%)
Jan 27, 2015	20.48	20.72	20.48	20.72	943	+0.00(+0.00%)
Jan 26, 2015	20.59	20.72	20.57	20.72	4,483	+0.01(+0.05%)
Jan 23, 2015	20.72	20.72	20.70	20.71	3,379	-0.22(-1.06%)
Jan 22, 2015	20.52	20.94	20.52	20.93	3,414	+0.30(+1.45%)
Jan 21, 2015	20.63	20.63	20.63	20.63	103	-0.09(-0.42%)
Jan 20, 2015	20.66	20.71	20.66	20.71	718	-0.17(-0.83%)
Jan 16, 2015	20.73	20.92	20.73	20.89	3,290	+0.14(+0.66%)
Jan 15, 2015	20.92	20.92	20.75	20.75	886	-0.25(-1.20%)
Jan 14, 2015	20.91	21.01	20.83	21.00	2,355	-0.15(-0.73%)
Jan 13, 2015	21.19	21.19	21.04	21.16	677	+0.02(+0.08%)
Jan 12, 2015	21.16	21.16	21.14	21.14	2,183	-0.33(-1.56%)
Jan 09, 2015	21.55	21.55	21.48	21.48	10,537	-0.00(-0.02%)
Jan 08, 2015	21.30	21.52	21.30	21.48	1,710	+0.27(+1.29%)
Jan 07, 2015	21.37	21.37	21.15	21.21	855	+0.04(+0.17%)
Jan 06, 2015	21.17	21.17	21.17	21.17	218	-0.34(-1.57%)
Jan 05, 2015	21.65	21.65	21.51	21.51	207	-0.67(-3.02%)
Dec 31, 2014	22.12	22.18	22.12	22.18	93	-0.13(-0.59%)
Dec 29, 2014	22.30	22.31	22.31	22.31	1,247	-0.06(-0.27%)
Dec 26, 2014	22.15	22.38	22.15	22.37	2,460	-0.08(-0.35%)
Dec 24, 2014	22.50	22.45	22.45	22.45	727	+0.15(+0.69%)
Dec 22, 2014	22.22	22.29	22.29	22.29	2,391	+0.00(+0.00%)
Dec 19, 2014	22.31	22.31	22.28	22.29	3,121	-0.18(-0.82%)
Dec 18, 2014	22.46	22.48	22.46	22.48	285	+0.35(+1.57%)
Dec 17, 2014	22.12	22.24	22.05	22.13	11,982	+0.11(+0.48%)
Dec 16, 2014	22.03	22.03	22.02	22.02	332	-0.18(-0.82%)
Dec 15, 2014	22.21	22.21	22.21	22.21	243	-0.46(-2.04%)
Dec 11, 2014	22.68	22.71	22.67	22.67	54	+0.12(+0.51%)
Dec 10, 2014	22.60	22.60	22.55	22.55	467	-0.28(-1.22%)
Dec 08, 2014	22.83	22.83	22.83	22.83	415	-0.45(-1.94%)
Nov 25, 2014	23.28	23.28	23.28	23.28	415	-0.15(-0.66%)
Nov 21, 2014	23.44	23.44	23.44	23.44	103	-0.16(-0.66%)
Nov 20, 2014	23.49	23.61	23.49	23.59	3,485	-0.01(-0.03%)
Nov 19, 2014	23.60	23.60	23.60	23.60	207	+0.08(+0.33%)
Nov 18, 2014	23.52	23.52	23.52	23.52	398	-0.04(-0.16%)
Nov 17, 2014	23.56	23.56	23.56	23.56	207	-0.06(-0.24%)
Nov 14, 2014	23.62	23.62	23.62	23.62	135	-0.09(-0.36%)
Nov 13, 2014	23.68	23.71	23.68	23.71	733	+0.18(+0.78%)
Nov 12, 2014	23.53	23.53	23.52	23.52	2,599	-0.22(-0.93%)
Nov 11, 2014	23.75	23.75	23.75	23.75	311	+0.04(+0.16%)
Nov 06, 2014	23.71	23.71	23.71	23.71	103	+0.08(+0.36%)
Nov 05, 2014	23.66	23.67	23.62	23.62	893	+0.02(+0.10%)
Nov 04, 2014	23.62	23.62	23.55	23.60	2,474	-0.06(-0.27%)
Nov 03, 2014	23.56	23.66	23.56	23.66	264	+0.10(+0.43%)
Oct 30, 2014	23.56	23.56	23.56	23.56	311	-0.15(-0.65%)
Oct 29, 2014	23.75	23.81	23.72	23.72	1,975	+0.11(+0.45%)
Oct 23, 2014	23.56	23.61	23.56	23.61	83	+0.23(+0.99%)
Oct 22, 2014	23.44	23.44	23.38	23.38	1,479	+0.02(+0.08%)
Oct 21, 2014	23.36	23.36	23.36	23.36	753	+0.03(+0.12%)
Oct 20, 2014	23.27	23.33	23.27	23.33	1,225	-0.01(-0.04%)
Oct 17, 2014	23.24	23.34	23.24	23.34	1,480	+0.26(+1.13%)
Oct 16, 2014	22.79	23.12	22.79	23.08	2,521	+0.39(+1.74%)
Oct 15, 2014	22.47	22.58	22.12	22.69	16,719	-0.53(-2.29%)
Oct 14, 2014	23.37	23.37	23.22	23.22	1,039	-0.16(-0.69%)
Oct 13, 2014	23.24	23.48	23.24	23.38	7,307	-0.20(-0.86%)
Oct 10, 2014	23.65	23.65	23.58	23.58	3,521	-0.17(-0.72%)
Oct 09, 2014	23.62	23.75	23.62	23.75	887	-0.03(-0.13%)
Oct 08, 2014	23.56	23.78	23.56	23.78	1,404	+0.10(+0.41%)
Oct 07, 2014	23.86	23.86	23.69	23.69	1,722	-0.37(-1.52%)
Oct 03, 2014	24.08	24.05	24.05	24.05	4,575	+0.11(+0.44%)
Oct 01, 2014	24.15	23.95	23.95	23.95	1,143	-0.42(-1.74%)
Sep 30, 2014	24.29	24.37	24.28	24.37	10,813	+0.14(+0.60%)
Sep 29, 2014	24.23	24.23	24.23	24.23	1,033	-0.30(-1.22%)
Sep 25, 2014	24.52	24.52	24.52	24.52	103	-0.07(-0.27%)
Sep 24, 2014	24.59	24.59	24.59	24.59	84	+0.00(+0.00%)
Sep 23, 2014	24.55	24.59	24.55	24.59	212	-0.10(-0.40%)
Sep 22, 2014	24.72	24.72	24.69	24.69	207	-0.24(-0.94%)
Sep 19, 2014	25.02	25.02	24.91	24.93	1,830	-0.08(-0.32%)
Sep 18, 2014	25.00	25.00	25.00	25.00	8	+0.00(+0.00%)
Sep 17, 2014	24.95	25.06	24.95	25.00	935	+0.02(+0.08%)
Sep 16, 2014	24.99	24.99	24.99	24.99	114	-0.01(-0.04%)
Sep 15, 2014	25.09	25.11	25.00	25.00	457	-0.04(-0.14%)
Sep 12, 2014	24.99	25.03	24.94	25.03	1,871	+0.28(+1.11%)
Sep 11, 2014	24.64	24.75	24.62	24.75	3,015	+0.25(+1.02%)
Sep 10, 2014	24.50	24.50	24.50	24.50	67	+0.00(+0.00%)
Sep 09, 2014	24.50	24.50	24.50	24.50	10	+0.00(+0.01%)
Sep 08, 2014	24.50	24.50	24.50	24.50	779	-0.01(-0.05%)
Sep 05, 2014	24.44	24.56	24.44	24.51	3,847	+0.02(+0.08%)
Sep 04, 2014	24.38	24.50	24.36	24.50	9,172	+0.30(+1.23%)
Sep 03, 2014	24.37	24.39	24.20	24.20	2,632	-0.14(-0.59%)
Sep 02, 2014	24.20	24.34	24.20	24.34	7,340	+0.38(+1.61%)
Aug 29, 2014	23.94	23.96	23.96	23.96	2,287	+0.05(+0.20%)
Aug 28, 2014	23.91	23.91	23.91	23.91	623	-0.16(-0.68%)
Aug 27, 2014	24.25	24.25	24.07	24.07	1,126	-0.21(-0.87%)
Aug 26, 2014	24.28	24.28	24.28	24.28	10	+0.00(+0.00%)
Aug 25, 2014	24.24	24.28	24.30	24.28	571	-0.02(-0.08%)
Aug 22, 2014	24.35	24.39	24.27	24.30	2,495	-0.12(-0.47%)
Aug 21, 2014	24.51	24.52	24.41	24.42	2,792	-0.17(-0.70%)
Aug 20, 2014	24.57	24.62	24.57	24.59	4,718	+0.08(+0.31%)
Aug 19, 2014	24.30	24.54	24.30	24.51	7,392	+0.29(+1.19%)
Aug 18, 2014	24.23	24.23	24.23	24.23	96	+0.00(+0.00%)
Aug 15, 2014	24.43	24.43	24.31	24.23	17,302	-0.30(-1.22%)
Aug 14, 2014	24.65	24.65	24.52	24.52	2,395	-0.19(-0.78%)
Aug 13, 2014	24.83	24.85	24.71	24.72	4,473	-0.10(-0.39%)
Aug 12, 2014	24.66	24.82	24.66	24.81	3,716	+0.12(+0.47%)
Aug 11, 2014	24.62	24.72	24.62	24.70	2,765	+0.05(+0.20%)
Aug 08, 2014	24.64	24.67	24.49	24.65	20,646	-0.03(-0.12%)
Aug 07, 2014	24.87	24.91	24.68	24.68	4,159	-0.18(-0.73%)
Aug 06, 2014	24.63	24.87	24.63	24.86	4,874	-0.06(-0.23%)
Aug 05, 2014	25.03	25.12	24.90	24.92	3,647	-0.02(-0.08%)
Aug 04, 2014	24.75	24.94	24.75	24.94	3,466	-0.21(-0.84%)
Aug 01, 2014	25.15	25.15	25.15	25.15	103	+0.08(+0.31%)
Jul 31, 2014	25.07	25.07	25.07	25.07	398	+0.12(+0.46%)
Jul 30, 2014	25.02	25.04	24.96	24.96	5,927	+0.28(+1.13%)
Jul 29, 2014	24.68	24.69	24.69	24.68	684	-0.01(-0.04%)
Jul 28, 2014	24.69	24.69	24.69	24.69	415	-0.16(-0.66%)
Jul 25, 2014	24.85	24.85	24.85	24.85	831	-0.19(-0.77%)
Jul 24, 2014	25.05	25.05	25.04	25.04	467	+0.13(+0.54%)
Jul 23, 2014	24.91	24.91	24.91	24.91	99	+0.00(+0.00%)
Jul 22, 2014	24.91	24.91	24.91	24.91	233	+0.05(+0.19%)
Jul 21, 2014	24.86	24.86	24.86	24.86	311	-0.14(-0.58%)
Jul 18, 2014	24.93	25.08	24.93	25.00	4,679	+0.08(+0.31%)
Jul 17, 2014	25.07	25.11	24.88	24.93	5,782	-0.34(-1.33%)
Jul 16, 2014	25.38	25.38	25.26	25.26	4,367	-0.09(-0.34%)
Jul 15, 2014	25.22	25.43	25.22	25.35	4,471	-0.01(-0.04%)
Jul 14, 2014	25.31	25.39	25.28	25.36	4,946	+0.16(+0.65%)
Jul 11, 2014	25.25	25.25	25.18	25.20	5,053	-0.20(-0.80%)
Jul 10, 2014	25.25	25.42	25.24	25.40	4,815	+0.01(+0.04%)
Jul 09, 2014	25.38	25.49	25.32	25.39	9,150	-0.03(-0.11%)
Jul 08, 2014	25.55	25.55	25.41	25.42	5,519	-0.25(-0.97%)
Jul 07, 2014	25.72	25.72	25.64	25.67	11,437	-0.24(-0.93%)
Jul 03, 2014	25.97	25.91	25.91	25.91	3,847	+0.14(+0.56%)
Jul 02, 2014	25.68	25.79	25.59	25.76	8,993	+0.25(+0.97%)
Jul 01, 2014	25.39	25.53	25.39	25.52	985	+0.23(+0.92%)
Jun 30, 2014	25.34	25.38	25.28	25.28	649	-0.11(-0.42%)
Jun 27, 2014	25.27	25.41	25.26	25.39	3,972	+0.08(+0.30%)
Jun 26, 2014	25.32	25.33	25.31	25.31	975	-0.12(-0.49%)
Jun 25, 2014	25.36	25.49	25.36	25.44	17,780	-0.12(-0.45%)
Jun 24, 2014	25.82	25.82	25.55	25.55	4,583	-0.22(-0.86%)
Jun 23, 2014	25.66	25.77	25.61	25.77	3,992	+0.00(+0.00%)
Jun 20, 2014	26.03	26.03	25.77	25.77	3,691	-0.11(-0.41%)
Jun 19, 2014	25.39	25.89	25.39	25.88	3,119	+0.20(+0.79%)
Jun 18, 2014	25.81	25.81	25.58	25.68	3,223	-0.08(-0.30%)
Jun 17, 2014	25.58	25.77	25.53	25.75	4,479	+0.13(+0.53%)
Jun 16, 2014	25.64	25.70	25.60	25.62	8,333	-0.04(-0.15%)
Jun 13, 2014	25.70	25.70	25.53	25.66	3,232	-0.16(-0.63%)
Jun 12, 2014	25.89	25.89	25.82	25.82	310	-0.09(-0.33%)
Jun 11, 2014	26.05	26.05	25.83	25.91	2,906	+0.02(+0.07%)
Jun 10, 2014	25.50	25.93	25.50	25.89	3,693	+0.13(+0.50%)
Jun 06, 2014	25.70	25.76	25.69	25.76	1,351	+0.01(+0.02%)
Jun 05, 2014	25.83	25.85	25.69	25.75	9,982	-0.10(-0.37%)
Jun 04, 2014	25.89	25.98	25.68	25.85	5,105	+0.10(+0.37%)
Jun 03, 2014	25.71	25.77	25.50	25.75	24,884	+0.15(+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.