Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015		25.18	25.18	25.18	36	+0.45(+1.82%)
Apr 28, 2015		24.73	24.73	24.73	68	-0.50(-1.98%)
Apr 27, 2015	25.28	25.28	25.23	25.23	395	+0.55(+2.21%)
Apr 24, 2015	24.74	24.74	24.68	24.68	728	-0.42(-1.65%)
Apr 23, 2015	25.10	25.10	25.10	25.10	190	+0.02(+0.08%)
Apr 22, 2015	25.12	25.12	25.08	25.08	350	-0.16(-0.62%)
Apr 21, 2015	25.30	25.30	25.23	25.23	939	+0.02(+0.06%)
Apr 20, 2015	25.22	25.26	25.22	25.22	1,857	+0.21(+0.84%)
Apr 17, 2015	25.40	25.40	25.00	25.01	19,462	-0.75(-2.90%)
Apr 16, 2015	25.65	25.76	25.65	25.76	519	+0.01(+0.02%)
Apr 15, 2015	25.70	25.94	25.67	25.75	33,071	+0.13(+0.50%)
Apr 14, 2015	25.62	25.62	25.62	25.62	338	-0.01(-0.04%)
Apr 13, 2015	25.76	25.76	25.63	25.63	635	-0.20(-0.78%)
Apr 10, 2015	25.83	25.83	25.83	25.83	935	-0.04(-0.14%)
Apr 09, 2015	26.04	26.08	25.87	25.87	751	-0.04(-0.17%)
Apr 08, 2015	26.53	26.53	25.91	25.91	6,306	-0.12(-0.48%)
Apr 07, 2015	26.23	26.50	26.04	26.04	36,607	-0.18(-0.67%)
Apr 06, 2015	26.14	26.21	26.14	26.21	1,115	+0.31(+1.20%)
Apr 02, 2015		25.90	25.90	25.90	0	+0.40(+1.58%)
Apr 01, 2015	25.75	25.75	25.50	25.50	9,449	+0.36(+1.42%)
Mar 31, 2015	25.30	25.30	25.14	25.14	1,732	-0.45(-1.76%)
Mar 30, 2015	25.58	25.79	25.58	25.59	37,232	-0.03(-0.12%)
Mar 27, 2015	25.68	25.74	25.49	25.62	617,178	+0.50(+1.99%)
Mar 26, 2015	25.18	25.18	25.12	25.12	560	-0.88(-3.39%)
Mar 25, 2015	25.90	26.00	25.72	26.00	170,761	+0.20(+0.78%)
Mar 24, 2015	25.80	25.95	25.62	25.80	270,907	+0.23(+0.90%)
Mar 23, 2015	25.57	25.57	25.57	25.57	26,487	-0.24(-0.93%)
Mar 20, 2015	25.47	25.87	25.47	25.81	6,342	+1.08(+4.37%)
Mar 19, 2015	24.66	24.73	24.66	24.73	824	-0.55(-2.18%)
Mar 18, 2015	24.78	25.28	24.78	25.28	5,178	+0.43(+1.74%)
Mar 17, 2015	24.89	25.05	24.72	24.85	16,078	-0.21(-0.85%)
Mar 16, 2015	25.06	25.06	25.06	25.06	942	+0.41(+1.67%)
Mar 13, 2015	24.65	24.65	24.65	24.65	91,916	+0.20(+0.82%)
Mar 12, 2015	24.45	24.45	24.45	24.45	40,896	-0.30(-1.22%)
Mar 09, 2015		24.75	24.75	24.75	0	+0.20(+0.81%)
Mar 06, 2015	24.55	24.55	24.55	24.55	786	-0.28(-1.12%)
Mar 05, 2015	24.96	24.96	24.83	24.83	1,618	+0.01(+0.04%)
Mar 04, 2015	24.88	24.88	24.80	24.82	1,354	-0.18(-0.72%)
Mar 03, 2015	25.00	25.02	25.00	25.00	704	-0.28(-1.12%)
Feb 27, 2015		25.28	25.28	25.28	289	+0.24(+0.96%)
Feb 26, 2015	25.01	25.04	25.01	25.04	3,062	-0.01(-0.05%)
Feb 25, 2015	24.89	25.05	24.89	25.05	158,315	+0.81(+3.35%)
Feb 24, 2015	24.24	24.24	24.24	24.24	1,092	+0.22(+0.92%)
Feb 23, 2015	24.02	24.02	24.02	24.02	436	-0.16(-0.66%)
Feb 20, 2015	24.25	24.25	24.18	24.18	1,893	+0.15(+0.62%)
Feb 19, 2015	24.03	24.03	24.03	24.03	1,621	+0.22(+0.94%)
Feb 18, 2015	23.74	23.81	23.74	23.81	1,049	+0.25(+1.07%)
Feb 17, 2015	23.60	23.60	23.50	23.56	1,299	-0.13(-0.56%)
Feb 13, 2015		23.69	23.69	23.69	0	-0.01(-0.04%)
Feb 12, 2015	23.70	23.70	23.70	23.70	204	+0.34(+1.45%)
Feb 11, 2015	23.36	23.36	23.36	23.36	26,160	-0.14(-0.59%)
Feb 10, 2015	23.50	23.50	23.50	23.50	267	+0.05(+0.20%)
Feb 06, 2015		23.45	23.45	23.45	42	-0.32(-1.35%)
Feb 05, 2015	23.77	23.77	23.77	23.77	328	+0.07(+0.30%)
Feb 04, 2015	23.71	23.84	23.70	23.70	18,623	-0.45(-1.86%)
Feb 03, 2015	24.11	24.15	24.03	24.15	1,084	+0.45(+1.89%)
Feb 02, 2015	23.45	23.70	23.45	23.70	343	+0.05(+0.21%)
Jan 30, 2015	23.45	23.65	23.45	23.65	705	+0.30(+1.28%)
Jan 28, 2015	23.61	23.80	23.35	23.35	5,877	-0.25(-1.05%)
Jan 27, 2015	23.61	23.61	23.56	23.60	1,465	+0.35(+1.50%)
Jan 26, 2015	23.23	23.25	23.23	23.25	1,074	-0.00(-0.00%)
Jan 23, 2015	23.25	23.25	23.25	23.25	5,112	-0.45(-1.90%)
Jan 22, 2015	23.45	23.70	23.45	23.70	12,423	+0.34(+1.46%)
Jan 21, 2015	23.46	23.51	23.36	23.36	303,055	+0.13(+0.58%)
Jan 20, 2015	23.20	23.24	23.20	23.23	16,613	+0.08(+0.32%)
Jan 16, 2015		23.15	23.15	23.15	0	+1.06(+4.81%)
Jan 14, 2015		22.09	22.09	22.09	168	-0.11(-0.50%)
Jan 13, 2015				22.20	0	+0.25(+1.14%)
Jan 12, 2015	21.95	21.95	21.95	21.95	856	-0.25(-1.13%)
Jan 09, 2015	22.38	22.38	21.88	22.20	13,023	-0.22(-0.99%)
Jan 08, 2015	22.40	22.61	22.40	22.42	4,857	+0.52(+2.39%)
Jan 07, 2015	21.90	21.90	21.90	21.90	240	+0.30(+1.39%)
Jan 06, 2015	21.60	21.60	21.60	21.60	9,764	-1.41(-6.12%)
Jan 02, 2015		23.01	23.01	23.01	138	-0.04(-0.18%)
Dec 31, 2014		23.05	23.05	23.05	0	-0.32(-1.37%)
Dec 30, 2014	23.37	23.37	23.37	23.37	200	-0.42(-1.77%)
Dec 26, 2014		23.79	23.79	23.79	150	+0.06(+0.26%)
Dec 23, 2014		23.73	23.73	23.73	0	+0.08(+0.34%)
Dec 22, 2014	23.65	23.65	23.65	23.65	37,547	+0.08(+0.36%)
Dec 19, 2014	23.46	23.65	23.44	23.56	45,663	-0.08(-0.32%)
Dec 18, 2014	23.56	23.64	23.56	23.64	22,973	+0.94(+4.14%)
Dec 17, 2014	22.73	22.73	22.70	22.70	1,658	+0.18(+0.80%)
Dec 16, 2014	22.77	22.77	22.52	22.52	1,921	+0.08(+0.37%)
Dec 15, 2014	23.06	23.07	22.44	22.44	19,137	-0.59(-2.57%)
Dec 12, 2014	23.03	23.03	23.03	23.03	140	-0.50(-2.12%)
Dec 11, 2014	23.53	23.53	23.53	23.53	800	-0.14(-0.59%)
Dec 10, 2014	23.67	23.67	23.67	23.67	109	-0.08(-0.34%)
Dec 09, 2014	23.73	23.75	23.73	23.75	1,560	-0.39(-1.60%)
Dec 08, 2014	24.09	24.14	24.09	24.14	24,042	-0.00(-0.02%)
Dec 05, 2014	24.16	24.16	24.14	24.14	3,520	+0.36(+1.53%)
Dec 04, 2014	23.78	23.78	23.78	23.78	682	+0.08(+0.32%)
Dec 03, 2014	23.70	23.70	23.70	23.70	175	+0.05(+0.21%)
Dec 02, 2014	23.65	23.65	23.65	23.65	585	-0.13(-0.55%)
Dec 01, 2014	23.75	23.78	23.75	23.78	2,317	-0.09(-0.36%)
Nov 26, 2014		23.87	23.87	23.87	0	+0.09(+0.40%)
Nov 25, 2014	23.76	23.90	23.74	23.77	2,672	+0.10(+0.43%)
Nov 24, 2014	23.82	23.82	23.67	23.67	5,489	+0.63(+2.74%)
Nov 20, 2014		23.04	23.04	23.04	0	-0.47(-2.00%)
Nov 18, 2014		23.51	23.51	23.51	50	+0.44(+1.92%)
Nov 17, 2014	23.16	23.16	23.07	23.07	694	+0.25(+1.07%)
Nov 13, 2014		22.82	22.82	22.82	0	+0.04(+0.18%)
Nov 12, 2014	22.78	22.78	22.78	22.78	20,000	-0.10(-0.44%)
Nov 10, 2014		22.88	22.88	22.88	67	+0.28(+1.24%)
Nov 06, 2014		22.60	22.60	22.60	1,647	-0.15(-0.67%)
Nov 05, 2014	22.75	22.75	22.75	22.75	1,281	+0.31(+1.38%)
Nov 04, 2014	22.57	22.57	22.44	22.44	690	-0.39(-1.70%)
Nov 03, 2014	22.83	22.83	22.83	22.83	275	-0.05(-0.20%)
Oct 31, 2014	22.88	22.88	22.88	22.88	16,600	+0.18(+0.77%)
Oct 30, 2014	22.58	22.70	22.45	22.70	110,140	+0.10(+0.44%)
Oct 29, 2014	22.60	22.60	22.60	22.60	187	-0.26(-1.14%)
Oct 28, 2014	22.86	22.86	22.86	22.86	463	+0.15(+0.66%)
Oct 24, 2014		22.71	22.71	22.71	311	-0.14(-0.63%)
Oct 23, 2014	22.63	22.86	22.63	22.86	600	+0.55(+2.49%)
Oct 22, 2014	22.25	22.30	22.25	22.30	2,181	+0.21(+0.93%)
Oct 20, 2014		22.09	22.09	22.09	35	+0.54(+2.52%)
Oct 16, 2014				21.55	287	-0.14(-0.63%)
Oct 15, 2014	21.85	21.85	21.69	21.69	2,596	-1.36(-5.90%)
Oct 09, 2014		23.05	23.05	23.05	151	-1.07(-4.44%)
Oct 08, 2014	23.80	24.12	23.76	24.12	2,796	+0.39(+1.64%)
Oct 07, 2014	23.73	23.73	23.73	23.73	392	-0.12(-0.50%)
Oct 06, 2014	23.94	24.00	23.80	23.85	7,859	-0.13(-0.53%)
Oct 03, 2014	23.98	23.98	23.98	23.98	200	-0.10(-0.40%)
Oct 02, 2014	24.07	24.15	24.07	24.07	12,229	-0.07(-0.31%)
Oct 01, 2014	24.43	24.47	24.15	24.15	1,714	-0.36(-1.46%)
Sep 30, 2014	24.50	24.57	24.50	24.51	924	-0.07(-0.26%)
Sep 29, 2014	24.54	24.66	24.50	24.57	24,077	-0.78(-3.07%)
Sep 26, 2014	25.02	25.35	25.02	25.35	20,469	+0.54(+2.17%)
Sep 25, 2014	24.95	24.95	24.81	24.81	1,794	-0.58(-2.29%)
Sep 23, 2014		25.39	25.39	25.39	49	-0.14(-0.56%)
Sep 22, 2014	25.51	25.54	25.51	25.54	3,031	-0.10(-0.40%)
Sep 19, 2014	25.58	25.64	25.58	25.64	871	+0.06(+0.23%)
Sep 18, 2014	25.48	25.59	25.48	25.58	15,198	-0.02(-0.08%)
Sep 17, 2014	25.25	25.60	25.25	25.60	1,408	+0.46(+1.85%)
Sep 12, 2014		25.14	25.14	25.14	49	+0.16(+0.63%)
Sep 11, 2014	24.94	24.99	24.94	24.98	934	+0.05(+0.20%)
Sep 10, 2014	24.86	24.93	24.86	24.93	402	+0.20(+0.80%)
Sep 09, 2014	24.73	24.73	24.73	24.73	307	-0.13(-0.51%)
Sep 08, 2014	24.97	24.97	24.86	24.86	1,351	-0.29(-1.17%)
Sep 05, 2014	25.15	25.15	25.15	25.15	425	-0.30(-1.17%)
Sep 04, 2014		25.07	25.07	25.45	2,599	+0.38(+1.51%)
Sep 03, 2014	25.11	25.11	25.03	25.07	5,573	+0.40(+1.61%)
Sep 02, 2014	24.78	24.92	24.59	24.68	28,993	-0.03(-0.12%)
Aug 29, 2014		24.70	24.70	24.70	0	+0.15(+0.62%)
Aug 28, 2014	24.54	24.55	24.54	24.55	1,945	-0.41(-1.63%)
Aug 27, 2014	24.81	25.11	24.77	24.96	14,493	-0.04(-0.16%)
Aug 26, 2014	25.00	25.00	25.00	25.00	988	+0.31(+1.26%)
Aug 25, 2014	24.59	24.71	24.59	24.69	1,928	+0.36(+1.48%)
Aug 22, 2014	24.49	24.51	24.33	24.33	978	-0.18(-0.73%)
Aug 21, 2014	24.51	24.51	24.51	24.51	379	+0.35(+1.46%)
Aug 20, 2014	23.90	24.16	23.90	24.16	3,483	-0.16(-0.64%)
Aug 19, 2014	24.31	24.31	24.31	24.31	1,291	+0.14(+0.59%)
Aug 18, 2014	24.23	24.24	24.17	24.17	2,110	+0.01(+0.02%)
Aug 15, 2014		24.35	24.16	24.16	928	-0.18(-0.75%)
Aug 14, 2014		24.18	24.18	24.35	6,449	+0.17(+0.69%)
Aug 13, 2014		23.95	24.18	24.18	8,264	+0.23(+0.95%)
Aug 12, 2014	23.97	23.97	23.95	23.95	2,715	-0.17(-0.69%)
Aug 11, 2014	23.90	24.12	23.89	24.12	25,264	+0.32(+1.34%)
Aug 08, 2014	23.69	23.77	23.45	23.80	10,273	+0.71(+3.07%)
Aug 07, 2014	23.54	23.54	23.09	23.09	2,353	-0.33(-1.40%)
Aug 06, 2014	23.44	23.65	23.38	23.42	29,760	-0.51(-2.14%)
Aug 05, 2014	23.93	23.93	23.93	23.93	25,056	-0.07(-0.29%)
Aug 04, 2014	23.98	24.00	23.98	24.00	744	+0.71(+3.05%)
Aug 01, 2014	23.29	23.29	23.29	23.29	2,037	+0.49(+2.15%)
Jul 31, 2014	22.80	22.80	22.80	22.80	7,077	-0.54(-2.31%)
Jul 30, 2014	23.29	23.34	23.29	23.34	565	-0.39(-1.64%)
Jul 29, 2014	23.73	23.73	23.73	23.73	480	-0.11(-0.46%)
Jul 25, 2014	23.88	23.88	23.84	23.84	544	-0.22(-0.92%)
Jul 24, 2014	24.11	24.22	24.06	24.06	954	+0.19(+0.81%)
Jul 23, 2014	23.87	23.87	23.87	23.87	837	+0.12(+0.52%)
Jul 22, 2014	23.75	23.75	23.75	23.75	447	+0.34(+1.45%)
Jul 21, 2014	23.39	23.41	23.39	23.41	352	-0.44(-1.85%)
Jul 17, 2014		23.85	23.85	23.85	91	-0.23(-0.98%)
Jul 16, 2014	24.16	24.16	24.09	24.09	534	+0.55(+2.32%)
Jul 15, 2014	23.73	23.91	23.54	23.54	1,573	-0.70(-2.89%)
Jul 14, 2014	24.24	24.24	24.24	24.24	1,291	+0.31(+1.28%)
Jul 11, 2014	23.93	23.93	23.87	23.93	1,982	-0.02(-0.07%)
Jul 10, 2014	23.42	23.95	23.42	23.95	845	+0.02(+0.06%)
Jul 09, 2014	23.93	23.93	23.93	23.93	278	+0.18(+0.78%)
Jul 08, 2014	24.00	24.00	23.75	23.75	2,213	-0.94(-3.81%)
Jul 03, 2014		24.69	24.69	24.69	388	+0.71(+2.98%)
Jul 02, 2014	24.10	24.10	23.98	23.98	1,781	-0.02(-0.10%)
Jul 01, 2014	23.97	24.00	23.97	24.00	578	+0.18(+0.78%)
Jun 30, 2014	23.82	23.82	23.82	23.82	230	-0.08(-0.36%)
Jun 27, 2014	23.90	23.90	23.90	23.90	411	+0.01(+0.04%)
Jun 26, 2014	23.89	23.89	23.89	23.89	737	-0.24(-0.99%)
Jun 24, 2014		24.13	24.13	24.13	98	-0.02(-0.08%)
Jun 23, 2014	24.44	24.44	24.15	24.15	3,476	-0.40(-1.63%)
Jun 20, 2014	24.54	24.56	24.54	24.55	10,944	-0.25(-1.01%)
Jun 19, 2014	24.60	24.92	24.60	24.80	18,842	+0.64(+2.65%)
Jun 18, 2014	24.19	24.19	24.13	24.16	8,849	+0.08(+0.33%)
Jun 17, 2014	24.16	24.16	24.08	24.08	2,522	-0.05(-0.21%)
Jun 16, 2014	24.13	24.13	24.13	24.13	923	-0.29(-1.19%)
Jun 13, 2014	24.26	24.42	24.26	24.42	1,958	-0.20(-0.81%)
Jun 12, 2014	24.62	24.62	24.62	24.62	1,220	-0.32(-1.28%)
Jun 11, 2014	24.94	24.94	24.94	24.94	2,653	-0.06(-0.24%)
Jun 10, 2014	24.97	25.28	24.97	25.00	1,557	-0.56(-2.19%)
Jun 06, 2014	25.56	25.56	25.56	25.56	430	+0.61(+2.44%)
Jun 05, 2014	25.05	25.05	24.87	24.95	2,218	+0.51(+2.09%)
Jun 04, 2014	24.44	24.44	24.44	24.44	413	+0.09(+0.37%)
Jun 03, 2014	24.66	24.66	24.35	24.35	3,954	-0.02(-0.08%)
Jun 02, 2014	24.42	24.42	24.37	24.37	1,997	-0.18(-0.73%)
May 30, 2014	24.44	24.55	24.44	24.55	1,071	+0.09(+0.37%)
May 28, 2014		24.46	24.46	24.46	62	+0.13(+0.53%)
May 27, 2014	24.33	24.33	24.33	24.33	360	+0.46(+1.93%)
May 23, 2014		23.87	23.87	23.87	0	-0.18(-0.75%)
May 22, 2014	24.05	24.05	23.75	24.05	4,985	+0.45(+1.91%)
May 20, 2014	23.60	23.60	23.60	23.60	28	+0.43(+1.86%)
May 16, 2014	23.17	23.17	23.17	23.17	79	-0.15(-0.64%)
May 15, 2014	23.32	23.32	23.32	23.32	1,956	-0.73(-3.04%)
May 14, 2014	24.22	24.22	24.05	24.05	583	-0.11(-0.46%)
May 13, 2014	24.16	24.16	24.16	24.16	383	+0.30(+1.26%)
May 12, 2014	23.78	23.86	23.78	23.86	306	-0.01(-0.04%)
May 09, 2014	24.05	24.07	23.87	23.87	16,330	-0.87(-3.52%)
May 07, 2014		24.74	24.74	24.74	49	+0.35(+1.44%)
May 06, 2014	24.37	24.39	24.28	24.39	674	-0.35(-1.41%)

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.