Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2014		23.77	23.77	23.77	0	-0.07(-0.29%)
Dec 24, 2014		23.84	23.84	23.84	0	+0.13(+0.57%)
Dec 23, 2014	23.22	23.79	23.16	23.71	37,052	+0.83(+3.63%)
Dec 22, 2014	22.88	23.08	22.82	22.88	164,712	-0.03(-0.15%)
Dec 19, 2014	23.02	23.09	22.80	22.91	34,291	-0.33(-1.40%)
Dec 18, 2014	23.23	23.32	23.10	23.24	68,524	+0.72(+3.20%)
Dec 17, 2014	21.70	22.52	21.67	22.52	50,876	+0.99(+4.60%)
Dec 16, 2014		21.97		21.53	102,662	-0.69(-3.10%)
Dec 15, 2014	22.15	22.22	21.85	22.22	80,712	+0.55(+2.54%)
Dec 12, 2014	22.08	22.26	21.59	21.67	149,721	-0.98(-4.33%)
Dec 11, 2014	22.55	23.00	22.55	22.65	60,401	+0.35(+1.57%)
Dec 10, 2014	23.01	23.01	22.22	22.30	452,698	-0.72(-3.13%)
Dec 09, 2014	23.02	23.18	22.75	23.02	113,448	-0.54(-2.29%)
Dec 08, 2014	23.91	23.99	23.34	23.56	54,155	-0.34(-1.42%)
Dec 05, 2014	23.56	24.12	23.56	23.90	121,373	+0.84(+3.64%)
Dec 04, 2014	23.42	23.49	23.04	23.06	37,760	-0.38(-1.62%)
Dec 03, 2014	23.42	23.54	23.38	23.44	37,542	+0.10(+0.43%)
Dec 02, 2014	23.05	23.34	23.05	23.34	29,823	+0.75(+3.34%)
Dec 01, 2014	22.04	22.66	21.96	22.59	76,035	+0.09(+0.38%)
Nov 28, 2014	22.79	22.79	22.50	22.50	13,286	-0.46(-2.00%)
Nov 26, 2014		22.96	22.96	22.96	0	-0.25(-1.08%)
Nov 25, 2014	23.66	23.66	23.12	23.21	43,058	-0.31(-1.32%)
Nov 24, 2014	23.97	23.97	23.52	23.52	28,673	-0.29(-1.22%)
Nov 21, 2014	23.86	23.86	23.79	23.81	10,148	-0.16(-0.67%)
Nov 20, 2014	23.75	24.07	23.70	23.97	23,770	-0.23(-0.95%)
Nov 19, 2014	24.23	24.28	23.85	24.20	32,020	+0.30(+1.26%)
Nov 18, 2014	23.99	23.99	23.81	23.90	16,441	-0.14(-0.58%)
Nov 17, 2014	23.73	24.08	23.65	24.04	13,035	+0.20(+0.84%)
Nov 14, 2014	24.20	24.22	23.70	23.84	17,921	-0.20(-0.83%)
Nov 13, 2014	24.19	24.23	24.00	24.04	43,330	-0.26(-1.07%)
Nov 12, 2014	24.02	24.32	23.92	24.30	21,489	-0.13(-0.53%)
Nov 11, 2014	24.38	24.56	24.31	24.43	7,285	+0.16(+0.66%)
Nov 10, 2014	23.77	24.32	23.77	24.27	9,120	+0.50(+2.10%)
Nov 07, 2014	24.32	24.32	23.76	23.77	19,188	-0.86(-3.49%)
Nov 06, 2014	24.42	24.63	24.21	24.63	35,758	+0.39(+1.63%)
Nov 05, 2014	24.40	24.47	24.22	24.24	15,070	-0.01(-0.02%)
Nov 04, 2014	24.20	24.27	23.99	24.24	16,323	-0.07(-0.28%)
Nov 03, 2014	24.20	24.69	24.20	24.31	38,790	+0.22(+0.92%)
Oct 31, 2014	24.05	24.29	24.05	24.09	8,693	+0.20(+0.84%)
Oct 30, 2014	24.20	24.20	23.50	23.89	9,072	-0.20(-0.83%)
Oct 29, 2014	23.67	24.40	23.67	24.09	61,567	+0.59(+2.51%)
Oct 28, 2014	23.33	23.54	23.33	23.50	7,116	+0.32(+1.38%)
Oct 27, 2014	23.27	23.36	23.08	23.18	4,598	-0.18(-0.75%)
Oct 24, 2014	23.25	23.38	23.07	23.36	40,016	-0.01(-0.03%)
Oct 23, 2014	23.28	23.60	23.20	23.36	43,596	+0.59(+2.61%)
Oct 22, 2014		23.10	22.77	22.77	18,852	+0.05(+0.21%)
Oct 21, 2014	22.69	22.80	22.45	22.72	29,588	+0.39(+1.75%)
Oct 20, 2014	22.32	22.48	22.25	22.33	19,982	-0.23(-1.02%)
Oct 17, 2014	22.50	22.79	22.36	22.56	48,745	+0.35(+1.58%)
Oct 16, 2014	21.00	22.35	21.00	22.21	177,068	+0.34(+1.55%)
Oct 15, 2014	20.80	22.07	20.00	21.87	304,814	-0.85(-3.74%)
Oct 14, 2014	22.87	23.11	22.70	22.72	23,751	-0.29(-1.27%)
Oct 13, 2014	23.40	23.49	23.00	23.01	61,415	-0.85(-3.55%)
Oct 10, 2014	24.00	24.03	23.82	23.86	35,605	-0.30(-1.24%)
Oct 09, 2014	24.00	24.20	23.87	24.16	72,235	+0.18(+0.77%)
Oct 08, 2014	24.55	24.73	23.90	23.98	50,993	-0.66(-2.69%)
Oct 07, 2014	25.04	25.14	24.58	24.64	81,505	-0.71(-2.80%)
Oct 06, 2014	25.71	25.72	25.25	25.35	34,556	-0.36(-1.40%)
Oct 03, 2014	25.92	26.20	25.71	25.71	53,676	+0.10(+0.39%)
Oct 02, 2014	25.28	25.62	25.06	25.61	27,451	+0.37(+1.46%)
Oct 01, 2014	25.84	25.84	25.24	25.24	122,951	-1.13(-4.28%)
Sep 30, 2014	26.36	26.37	26.18	26.37	5,148	+0.12(+0.47%)
Sep 29, 2014	26.26	26.28	26.12	26.25	43,231	-0.39(-1.46%)
Sep 26, 2014	26.58	26.79	26.58	26.64	22,915	+0.43(+1.64%)
Sep 25, 2014	26.69	26.69	26.21	26.21	44,414	-0.70(-2.60%)
Sep 24, 2014	26.65	26.93	26.52	26.91	14,566	+0.32(+1.20%)
Sep 23, 2014	26.73	26.81	26.54	26.59	14,754	-0.23(-0.86%)
Sep 22, 2014	27.08	27.09	26.75	26.82	43,550	-0.41(-1.51%)
Sep 19, 2014	27.37	27.55	27.20	27.23	33,411	-0.32(-1.16%)
Sep 18, 2014	27.61	27.72	27.52	27.55	32,351	+0.12(+0.44%)
Sep 17, 2014	26.73	27.48	26.51	27.43	67,943	+0.41(+1.52%)
Sep 16, 2014	26.93	27.08	26.78	27.02	106,894	-0.01(-0.04%)
Sep 15, 2014	27.01	27.10	26.95	27.03	42,180	-0.27(-0.99%)
Sep 12, 2014	27.11	27.34	26.98	27.30	110,590	+0.50(+1.87%)
Sep 11, 2014	26.48	26.81	26.45	26.80	85,216	+0.11(+0.41%)
Sep 10, 2014	26.72	26.72	26.53	26.69	31,094	+0.32(+1.19%)
Sep 09, 2014	26.37	26.50	26.28	26.38	115,754	+0.27(+1.05%)
Sep 08, 2014	25.61	26.13	25.51	26.10	35,311	+0.24(+0.93%)
Sep 05, 2014	25.53	25.91	25.41	25.86	25,127	-0.16(-0.61%)
Sep 04, 2014	25.63	26.07	25.61	26.02	73,246	+0.40(+1.56%)
Sep 03, 2014	25.91	25.96	25.57	25.62	46,901	-0.08(-0.31%)
Sep 02, 2014	25.47	25.72	25.45	25.70	64,790	+0.66(+2.64%)
Aug 29, 2014		25.04	25.04	25.04	0	+0.11(+0.44%)
Aug 28, 2014	24.85	25.07	24.81	24.93	56,208	-0.22(-0.87%)
Aug 27, 2014	25.22	25.32	25.07	25.15	22,754	-0.32(-1.26%)
Aug 26, 2014	25.24	25.30	25.24	25.47	49,196	-0.06(-0.24%)
Aug 25, 2014	25.53	25.70	25.51	25.53	35,749	-0.05(-0.20%)
Aug 22, 2014	25.53	25.92	25.49	25.58	74,957	+0.11(+0.43%)
Aug 21, 2014	25.53	25.59	25.32	25.47	25,578	-0.17(-0.66%)
Aug 20, 2014	25.26	25.72	25.22	25.64	42,832	+0.48(+1.91%)
Aug 19, 2014	24.79	25.22	24.79	25.16	21,899	+0.12(+0.48%)
Aug 18, 2014	24.95	25.05	24.86	25.04	127,292	+0.36(+1.46%)
Aug 15, 2014	25.16	25.16	24.27	24.68	131,623	-0.44(-1.75%)
Aug 14, 2014	24.98	25.22	24.91	25.12	85,544	-0.17(-0.67%)
Aug 13, 2014	25.52	25.53	25.21	25.29	66,530	-0.47(-1.82%)
Aug 12, 2014	25.66	25.78	25.54	25.76	65,595	+0.10(+0.39%)
Aug 11, 2014	25.62	25.75	25.52	25.66	31,322	+0.06(+0.23%)
Aug 08, 2014	25.26	25.55	25.03	25.60	61,944	+0.06(+0.23%)
Aug 07, 2014	26.22	26.27	25.52	25.54	64,438	-0.60(-2.30%)
Aug 06, 2014	25.95	26.16	25.93	26.14	46,010	-0.15(-0.57%)
Aug 05, 2014	26.41	26.65	26.15	26.29	23,691	+0.01(+0.04%)
Aug 04, 2014	26.19	26.34	26.08	26.28	41,469	-0.13(-0.49%)
Aug 01, 2014	26.81	27.00	26.30	26.41	57,783	-0.89(-3.27%)
Jul 31, 2014	27.55	27.63	27.13	27.30	30,264	+0.03(+0.12%)
Jul 30, 2014	27.02	27.40	26.92	27.27	99,908	+0.95(+3.61%)
Jul 29, 2014	26.35	26.58	26.27	26.32	37,433	-0.24(-0.90%)
Jul 28, 2014		26.72	26.35	26.56	16,363	+0.15(+0.57%)
Jul 25, 2014	26.54	26.62	26.35	26.41	21,212	-0.45(-1.68%)
Jul 24, 2014	26.59	26.86	26.59	26.86	16,673	+0.59(+2.25%)
Jul 23, 2014	26.16	26.32	26.10	26.27	47,853	-0.02(-0.08%)
Jul 22, 2014	26.33	26.57	26.23	26.29	26,535	-0.14(-0.53%)
Jul 21, 2014	26.38	26.47	26.08	26.43	27,824	-0.02(-0.08%)
Jul 18, 2014	26.20	26.57	26.20	26.45	27,644	+0.34(+1.30%)
Jul 17, 2014	26.50	26.72	26.04	26.11	72,316	-0.82(-3.04%)
Jul 16, 2014	26.99	27.05	26.88	26.93	13,799	-0.02(-0.07%)
Jul 15, 2014	26.89	27.13	26.59	26.95	22,760	+0.14(+0.52%)
Jul 14, 2014	26.65	26.87	26.65	26.81	27,967	+0.32(+1.21%)
Jul 11, 2014	26.43	26.54	26.29	26.49	34,908	-0.18(-0.67%)
Jul 10, 2014	26.39	26.70	26.27	26.67	59,813	-0.18(-0.67%)
Jul 09, 2014	27.29	27.47	26.84	26.85	16,131	-0.26(-0.96%)
Jul 08, 2014	27.25	27.25	26.99	27.11	24,527	-0.53(-1.92%)
Jul 07, 2014	27.78	27.78	27.58	27.64	5,976	-0.20(-0.72%)
Jul 03, 2014		27.84	27.84	27.84	0	+0.34(+1.24%)
Jul 02, 2014	27.35	27.59	27.34	27.50	21,313	+0.47(+1.74%)
Jul 01, 2014	26.90	27.04	26.79	27.03	85,053	+0.39(+1.46%)
Jun 30, 2014	26.61	26.85	26.58	26.64	19,074	-0.01(-0.04%)
Jun 27, 2014	26.55	26.70	26.45	26.65	19,214	-0.14(-0.52%)
Jun 26, 2014	26.80	26.87	26.63	26.79	25,584	-0.24(-0.89%)
Jun 25, 2014	26.88	27.08	26.74	27.03	48,077	-0.27(-0.99%)
Jun 24, 2014	27.48	27.65	27.30	27.30	16,287	-0.40(-1.44%)
Jun 23, 2014	27.45	27.72	27.42	27.70	23,250	-0.12(-0.43%)
Jun 20, 2014	27.94	27.97	27.65	27.82	7,198	+0.17(+0.61%)
Jun 19, 2014	27.26	27.94	27.20	27.65	21,212	+0.00(+0.00%)
Jun 18, 2014	28.02	28.24	27.59	27.65	22,316	-0.62(-2.19%)
Jun 17, 2014	28.00	28.30	28.00	28.27	21,718	+0.58(+2.09%)
Jun 16, 2014	27.70	27.85	27.61	27.69	8,729	+0.03(+0.11%)
Jun 13, 2014	28.13	28.13	27.63	27.66	13,268	+0.28(+1.02%)
Jun 12, 2014	27.85	27.88	27.38	27.38	13,635	-0.55(-1.97%)
Jun 11, 2014	28.03	28.05	27.92	27.93	6,953	-0.22(-0.79%)
Jun 10, 2014	28.05	28.15	28.03	28.15	24,459	+0.47(+1.70%)
Jun 06, 2014	27.27	27.69	27.22	27.68	12,634	+0.23(+0.84%)
Jun 05, 2014	27.72	27.72	27.37	27.45	16,235	-0.32(-1.15%)
Jun 04, 2014	27.56	27.85	27.49	27.77	21,271	+0.17(+0.62%)
Jun 03, 2014	27.22	27.62	27.18	27.60	39,604	+0.65(+2.40%)

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.