Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	29.36	29.36	29.12	29.12	1,560	-0.28(-0.95%)
Apr 29, 2015	29.53	29.53	29.40	29.40	2,495	-0.15(-0.51%)
Apr 28, 2015	29.65	29.65	29.55	29.55	1,891	-0.20(-0.67%)
Apr 27, 2015	29.78	29.93	29.75	29.75	3,603	-0.11(-0.37%)
Apr 24, 2015	29.86	29.86	29.86	29.86	665	+0.27(+0.91%)
Apr 23, 2015	29.53	29.59	29.51	29.59	4,509	+0.05(+0.17%)
Apr 22, 2015	29.54	29.54	29.54	29.54	594	+0.00(+0.00%)
Apr 21, 2015	29.47	29.59	29.47	29.54	7,300	+0.19(+0.65%)
Apr 20, 2015	29.28	29.35	29.28	29.35	1,971	+0.27(+0.93%)
Apr 17, 2015	29.43	29.43	29.04	29.08	612	-0.38(-1.29%)
Apr 16, 2015	29.41	29.46	29.41	29.46	1,400	-0.01(-0.03%)
Apr 15, 2015	29.60	29.63	29.47	29.47	4,981	-0.03(-0.10%)
Apr 14, 2015	29.51	29.55	29.50	29.50	938	-0.08(-0.27%)
Apr 13, 2015	29.80	29.80	29.58	29.58	3,180	-0.23(-0.77%)
Apr 10, 2015	29.73	29.81	29.73	29.81	2,133	+0.24(+0.81%)
Apr 09, 2015	29.61	29.61	29.57	29.57	4,439	+0.08(+0.27%)
Apr 08, 2015	29.49	29.49	29.41	29.49	3,123	+0.12(+0.41%)
Apr 07, 2015	29.38	29.38	29.37	29.37	548	+0.02(+0.07%)
Apr 06, 2015	29.14	29.42	29.01	29.35	2,072	+0.21(+0.72%)
Apr 02, 2015		29.14	29.14	29.14	0	+0.23(+0.80%)
Apr 01, 2015	29.23	29.23	28.86	28.91	2,185	-0.24(-0.82%)
Mar 31, 2015	29.21	29.21	29.12	29.15	2,593	-0.20(-0.68%)
Mar 30, 2015	28.95	29.35	28.95	29.35	2,277	+0.51(+1.77%)
Mar 26, 2015		28.84	28.84	28.84	40	-0.25(-0.86%)
Mar 25, 2015	29.45	29.45	29.09	29.09	3,720	-0.44(-1.49%)
Mar 24, 2015	29.27	29.56	29.27	29.53	1,267	+0.04(+0.14%)
Mar 23, 2015	29.64	29.64	29.49	29.49	3,901	-0.13(-0.44%)
Mar 20, 2015	29.66	29.66	29.54	29.62	3,899	+0.19(+0.65%)
Mar 19, 2015	29.43	29.43	29.43	29.43	150	+0.04(+0.14%)
Mar 18, 2015	29.00	29.44	29.00	29.39	2,035	+0.23(+0.79%)
Mar 17, 2015	29.39	29.39	29.12	29.16	957	-0.25(-0.85%)
Mar 16, 2015	29.29	29.41	29.29	29.41	4,988	+0.37(+1.27%)
Mar 13, 2015	28.99	29.05	28.91	29.04	1,815	+0.02(+0.07%)
Mar 12, 2015	29.04	29.04	29.01	29.02	1,890	+0.30(+1.04%)
Mar 11, 2015	28.81	28.81	28.72	28.72	983	+0.12(+0.42%)
Mar 10, 2015	28.70	28.70	28.59	28.60	6,708	-0.32(-1.11%)
Mar 09, 2015	28.96	28.96	28.87	28.92	1,842	+0.01(+0.03%)
Mar 06, 2015	29.14	29.14	28.91	28.91	3,144	-0.10(-0.34%)
Mar 05, 2015	29.13	29.13	29.01	29.01	609	-0.02(-0.07%)
Mar 04, 2015	28.92	29.04	28.90	29.03	1,770	+0.00(+0.00%)
Mar 03, 2015	29.10	29.12	28.97	29.03	2,707	-0.21(-0.72%)
Mar 02, 2015	29.23	29.25	29.16	29.24	5,446	+0.21(+0.72%)
Feb 27, 2015	29.00	29.08	29.00	29.03	5,696	+0.04(+0.14%)
Feb 26, 2015	29.23	29.23	28.96	28.99	6,657	+0.07(+0.24%)
Feb 25, 2015	29.01	29.01	28.90	28.92	9,329	+0.05(+0.17%)
Feb 24, 2015	28.88	28.89	28.87	28.87	2,333	+0.10(+0.35%)
Feb 23, 2015	28.76	28.82	28.74	28.77	1,992	-0.01(-0.03%)
Feb 20, 2015	28.78	28.78	28.52	28.78	2,079	+0.17(+0.59%)
Feb 19, 2015	28.58	28.61	28.58	28.61	2,107	+0.22(+0.77%)
Feb 18, 2015	28.38	28.42	28.38	28.39	2,133	+0.09(+0.32%)
Feb 17, 2015	29.00	29.00	28.21	28.30	2,781	-0.03(-0.11%)
Feb 13, 2015		28.33	28.33	28.33	0	+0.13(+0.46%)
Feb 12, 2015	28.08	28.20	28.06	28.20	1,759	+0.25(+0.89%)
Feb 11, 2015	27.90	27.99	27.90	27.95	1,364	+0.03(+0.11%)
Feb 10, 2015	27.99	27.99	27.70	27.92	2,553	+0.32(+1.16%)
Feb 09, 2015	27.60	27.60	27.43	27.60	10,743	-0.01(-0.04%)
Feb 06, 2015	27.74	27.80	27.61	27.61	2,735	-0.10(-0.36%)
Feb 05, 2015	27.71	27.71	27.65	27.71	1,643	+0.12(+0.43%)
Feb 04, 2015	27.65	27.69	27.65	27.59	2,630	+0.26(+0.95%)
Feb 03, 2015	27.22	27.35	27.20	27.33	4,769	+0.27(+1.00%)
Feb 02, 2015	26.65	27.06	26.65	27.06	7,842	+0.28(+1.05%)
Jan 30, 2015	27.09	27.09	26.78	26.78	1,700	-0.19(-0.70%)
Jan 29, 2015	27.08	27.08	26.83	26.97	3,104	+0.02(+0.07%)
Jan 28, 2015	27.16	27.16	26.95	26.95	3,603	-0.13(-0.48%)
Jan 27, 2015	27.20	27.20	26.94	27.08	6,112	-0.13(-0.48%)
Jan 26, 2015	27.23	27.26	27.11	27.21	5,810	+0.26(+0.96%)
Jan 23, 2015	26.99	27.12	26.95	26.95	2,422	-0.08(-0.30%)
Jan 22, 2015		27.03		27.03	4,279	+0.53(+2.00%)
Jan 21, 2015	26.36	26.56	26.36	26.50	2,158	+0.24(+0.91%)
Jan 20, 2015	26.52	26.52	26.16	26.26	15,242	-0.19(-0.72%)
Jan 19, 2015	26.22	26.45	26.22	26.45	1,843	+0.33(+1.26%)
Jan 16, 2015	26.06	26.14	26.06	26.12	8,647	+0.11(+0.42%)
Jan 15, 2015			26.00	26.01	1,586	-0.11(-0.42%)
Jan 14, 2015	26.31	26.31	26.02	26.12	3,496	-0.46(-1.73%)
Jan 13, 2015	26.83	26.83	26.58	26.58	1,676	+0.16(+0.61%)
Jan 12, 2015	26.59	26.59	26.28	26.42	2,947	-0.08(-0.30%)
Jan 09, 2015	26.85	26.85	26.50	26.50	2,746	-0.26(-0.97%)
Jan 08, 2015	26.74	26.76	26.73	26.76	2,766	+0.64(+2.45%)
Jan 07, 2015	26.26	26.27	26.12	26.12	15,511	+0.17(+0.66%)
Jan 06, 2015	26.25	26.25	25.70	25.95	4,365	-0.22(-0.84%)
Jan 05, 2015	26.56	26.56	26.11	26.17	3,852	-0.49(-1.84%)
Jan 02, 2015	26.66	26.66	26.66	26.66	348	-0.20(-0.74%)
Dec 31, 2014		26.86	26.86	26.86	0	+0.07(+0.26%)
Dec 30, 2014	26.99	26.99	26.79	26.79	26,402	-0.30(-1.11%)
Dec 29, 2014	27.04	27.10	27.04	27.09	1,610	-0.03(-0.11%)
Dec 23, 2014		27.12	27.12	27.12	0	+0.22(+0.82%)
Dec 22, 2014	26.88	26.92	26.87	26.90	2,176	+0.14(+0.52%)
Dec 19, 2014	26.76	26.79	26.60	26.76	3,309	+0.17(+0.64%)
Dec 18, 2014	26.48	26.59	26.48	26.59	1,150	+0.48(+1.84%)
Dec 17, 2014	25.78	26.11	25.78	26.11	1,829	+0.38(+1.48%)
Dec 16, 2014	26.07	26.07	25.73	25.73	618	-0.25(-0.96%)
Dec 15, 2014	25.89	26.00	25.89	25.98	1,704	-0.21(-0.80%)
Dec 12, 2014	26.26	26.29	26.19	26.19	1,024	-0.43(-1.62%)
Dec 11, 2014	26.62	26.62	26.57	26.62	603	+0.21(+0.80%)
Dec 10, 2014	26.62	26.62	26.26	26.41	2,171	-0.14(-0.53%)
Dec 09, 2014	26.54	26.55	26.49	26.55	7,639	-0.34(-1.26%)
Dec 08, 2014	27.18	27.18	26.88	26.89	15,468	-0.26(-0.96%)
Dec 05, 2014	27.15	27.15	27.15	27.15	282	+0.20(+0.74%)
Dec 04, 2014	26.96	26.96	26.88	26.95	1,776	+0.00(+0.00%)
Dec 03, 2014	26.94	26.96	26.94	26.95	9,955	+0.04(+0.15%)
Dec 02, 2014	26.90	27.18	26.90	26.91	49,748	+0.08(+0.30%)
Dec 01, 2014	26.87	26.90	26.83	26.83	2,441	-0.15(-0.56%)
Nov 28, 2014	26.98	26.98	26.98	26.98	985	+0.38(+1.43%)
Nov 27, 2014	26.60	26.60	26.60	26.60	1,463	-0.01(-0.04%)
Nov 26, 2014	26.61	26.61	26.60	26.61	1,309	-0.06(-0.22%)
Nov 25, 2014	26.60	26.67	26.60	26.67	1,325	+0.17(+0.64%)
Nov 24, 2014	26.50	26.50	26.50	26.50	610	+0.17(+0.65%)
Nov 21, 2014	26.33	26.33	26.33	26.33	360	+0.19(+0.73%)
Nov 20, 2014	26.17	26.17	26.14	26.14	1,524	+0.09(+0.35%)
Nov 19, 2014	25.97	26.08	25.96	26.05	1,558	+0.15(+0.58%)
Nov 17, 2014		25.90	25.90	25.90	60	+0.11(+0.43%)
Nov 14, 2014	25.80	25.80	25.79	25.79	410	+0.02(+0.08%)
Nov 13, 2014	25.77	25.77	25.77	25.77	393	+0.12(+0.47%)
Nov 12, 2014	25.55	25.65	25.55	25.65	1,200	+0.17(+0.67%)
Nov 11, 2014	25.48	25.48	25.48	25.48	200	+0.01(+0.04%)
Nov 10, 2014	25.49	25.49	25.47	25.47	312	+0.10(+0.39%)
Nov 07, 2014	25.36	25.37	25.33	25.37	468	-0.10(-0.39%)
Nov 06, 2014	25.35	25.47	25.32	25.47	6,254	+0.22(+0.87%)
Nov 05, 2014	25.26	25.28	25.25	25.25	1,495	+0.12(+0.48%)
Nov 04, 2014	25.15	25.15	25.08	25.13	400	-0.34(-1.33%)
Nov 03, 2014	25.59	25.59	25.43	25.47	2,305	+0.06(+0.24%)
Oct 31, 2014	25.33	25.41	25.33	25.41	2,580	+0.56(+2.25%)
Oct 30, 2014	24.70	24.85	24.70	24.85	515	+0.15(+0.61%)
Oct 29, 2014	24.75	24.75	24.70	24.70	385	+0.26(+1.06%)
Oct 24, 2014		24.44	24.44	24.44	95	+0.04(+0.16%)
Oct 23, 2014	24.41	24.41	24.40	24.40	4,200	+0.10(+0.41%)
Oct 22, 2014	24.20	24.30	24.20	24.30	670	+0.17(+0.70%)
Oct 21, 2014	23.89	24.13	23.89	24.13	420	+0.49(+2.07%)
Oct 20, 2014	23.67	23.67	23.64	23.64	600	+0.52(+2.25%)
Oct 15, 2014		23.12	23.12	23.12	2	-0.70(-2.94%)
Oct 10, 2014		23.82	23.82	23.82	35	-0.18(-0.75%)
Oct 09, 2014	24.00	24.00	24.00	24.00	200	-0.15(-0.62%)
Oct 08, 2014	24.15	24.15	24.15	24.15	144	-0.22(-0.90%)
Oct 07, 2014	24.37	24.37	24.37	24.37	125	-0.25(-1.02%)
Oct 06, 2014	24.53	24.62	24.52	24.62	3,965	+0.37(+1.53%)
Oct 02, 2014		24.25	24.25	24.25	2	-0.13(-0.53%)
Oct 01, 2014	24.79	24.79	24.37	24.38	3,140	-0.39(-1.57%)
Sep 30, 2014	24.79	24.79	24.71	24.77	1,590	-0.06(-0.24%)
Sep 29, 2014	24.94	24.94	24.83	24.83	9,200	-0.22(-0.88%)
Sep 26, 2014	24.99	25.05	24.99	25.05	290	+0.07(+0.28%)
Sep 24, 2014		24.98	24.98	24.98	106	-0.18(-0.72%)
Sep 22, 2014		25.16	25.16	25.16	3	-0.25(-0.98%)
Sep 19, 2014	25.43	25.43	25.41	25.41	735	+0.01(+0.04%)
Sep 18, 2014	25.40	25.40	25.40	25.40	100	+0.03(+0.12%)
Sep 17, 2014	25.44	25.45	25.37	25.37	1,500	+0.18(+0.71%)
Sep 15, 2014		25.19	25.19	25.19	0	+0.15(+0.60%)
Sep 11, 2014		25.04	25.04	25.04	0	-0.34(-1.34%)
Sep 08, 2014		25.38	25.38	25.38	0	-0.04(-0.16%)
Sep 05, 2014	25.42	25.42	25.42	25.42	1,433	-0.05(-0.20%)
Sep 04, 2014	25.42	25.47	25.47	25.47	1,433	+0.21(+0.83%)
Sep 03, 2014	25.30	25.37	25.26	25.26	21,605	+0.11(+0.44%)
Aug 29, 2014		25.15	25.15	25.15	40	-0.16(-0.63%)
Aug 26, 2014		25.31	25.31	25.31	0	+0.12(+0.48%)
Aug 20, 2014		25.19	25.19	25.19	0	+0.19(+0.76%)
Aug 19, 2014	25.04	25.04	25.00	25.00	2,318	+0.46(+1.87%)
Aug 13, 2014				24.54	0	+0.48(+2.00%)
Aug 07, 2014				24.06	10	-0.24(-0.99%)
Aug 06, 2014	24.30	24.30	24.30	24.30	3,027	-0.81(-3.23%)
Jul 24, 2014				25.11	148	+0.10(+0.40%)
Jul 22, 2014			25.01	25.01	0	+0.10(+0.40%)
Jul 21, 2014	24.91	24.91	24.91	24.91	100	-0.09(-0.36%)
Jul 17, 2014			25.00	25.00	0	-0.12(-0.48%)
Jul 16, 2014	25.12	25.12	25.12	25.12	200	+0.06(+0.24%)
Jul 14, 2014			25.06	25.06	0	-0.07(-0.28%)
Jul 09, 2014			25.13	25.13	60	-0.25(-0.99%)
Jul 04, 2014			25.38	25.38	115	+0.46(+1.85%)
Jun 27, 2014			24.92	24.92	95	+0.17(+0.69%)
Jun 26, 2014	24.71	24.75	24.71	24.75	551	-0.05(-0.20%)
Jun 25, 2014	24.80	24.80	24.80	24.80	200	-0.05(-0.20%)
Jun 23, 2014		24.85	24.85	24.85	35	-0.05(-0.20%)
Jun 20, 2014	24.90	24.90	24.90	24.90	650	-0.01(-0.04%)
Jun 19, 2014	24.94	24.94	24.87	24.91	1,150	+0.15(+0.61%)
Jun 16, 2014		24.76	24.76	24.76	65	+0.16(+0.65%)
Jun 13, 2014	24.60	24.60	24.60	24.60	720	-0.34(-1.36%)
Jun 12, 2014	24.94	24.94	24.94	24.94	150	-0.07(-0.28%)
Jun 11, 2014	25.01	25.01	25.01	25.01	100	-0.04(-0.16%)
Jun 10, 2014	25.05	25.05	25.05	25.05	335	+0.01(+0.04%)
Jun 06, 2014	24.87	25.04	24.87	25.04	655	+0.18(+0.72%)
Jun 05, 2014	24.86	24.86	24.86	24.86	200	+0.02(+0.08%)
Jun 04, 2014	24.84	24.84	24.84	24.84	190	+0.05(+0.20%)
Jun 03, 2014	24.79	24.79	24.79	24.79	255	+0.09(+0.36%)
May 30, 2014	24.70	24.70	24.70	24.70	185	+0.07(+0.28%)
May 29, 2014	24.63	24.63	24.63	24.63	332	+0.44(+1.82%)
May 23, 2014		24.19	24.19	24.19	36	+0.11(+0.46%)
May 21, 2014	24.08	24.08	24.08	24.08	0	+0.19(+0.80%)
May 20, 2014	23.97	23.97	23.80	23.89	1,695	+0.00(+0.00%)
May 16, 2014		23.89	23.89	23.89	0	+0.10(+0.42%)
May 15, 2014	23.98	23.98	23.79	23.79	545	-0.41(-1.69%)
May 14, 2014	24.20	24.20	24.20	24.20	474	-0.01(-0.04%)
May 13, 2014	24.15	24.21	24.15	24.21	394	+0.00(+0.00%)
May 12, 2014	24.19	24.21	24.19	24.21	1,800	+0.29(+1.21%)
May 09, 2014	23.84	23.92	23.79	23.92	1,078	+0.12(+0.50%)
May 07, 2014		23.80	23.80	23.80	90	-0.20(-0.83%)
May 06, 2014	24.01	24.01	24.00	24.00	690	-0.10(-0.41%)
May 05, 2014	24.22	24.22	24.10	24.10	271	-0.14(-0.58%)

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.