Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	25.06	24.97	24.97	24.97	739	-0.07(-0.26%)
Aug 28, 2014	25.04	25.04	25.04	25.04	404	-0.01(-0.04%)
Aug 27, 2014	24.98	25.07	24.98	25.05	2,914	+0.06(+0.23%)
Aug 26, 2014	24.99	25.02	24.98	24.99	950	-0.00(-0.00%)
Aug 25, 2014	24.97	24.99	24.92	24.99	1,150	+0.07(+0.29%)
Aug 22, 2014	24.94	24.95	24.92	24.92	3,962	-0.03(-0.13%)
Aug 21, 2014	24.92	24.95	24.92	24.95	630	+0.07(+0.27%)
Aug 20, 2014	24.88	24.89	24.88	24.89	730	-0.01(-0.02%)
Aug 19, 2014	24.86	24.92	24.86	24.89	3,241	+0.08(+0.33%)
Aug 18, 2014	24.81	24.81	24.81	24.81	105	+0.14(+0.57%)
Aug 15, 2014	24.76	24.72	24.65	24.67	3,990	-0.05(-0.19%)
Aug 14, 2014	24.72	24.72	24.72	24.72	1,613	+0.08(+0.31%)
Aug 13, 2014	24.64	24.64	24.64	24.64	263	+0.16(+0.66%)
Aug 12, 2014	24.54	24.54	24.48	24.48	837	-0.08(-0.31%)
Aug 11, 2014	24.56	24.56	24.56	24.56	282	+0.08(+0.31%)
Aug 08, 2014	24.38	24.38	24.38	24.48	2,019	+0.19(+0.78%)
Aug 07, 2014	24.43	24.43	24.29	24.29	1,569	-0.04(-0.15%)
Aug 05, 2014	24.33	24.33	24.33	24.33	105	-0.13(-0.55%)
Aug 04, 2014	24.41	24.46	24.41	24.46	1,163	+0.08(+0.31%)
Aug 01, 2014	24.34	24.40	24.34	24.39	1,275	-0.09(-0.39%)
Jul 31, 2014	24.55	24.61	24.48	24.48	1,320	-0.29(-1.18%)
Jul 30, 2014	24.74	24.77	24.74	24.77	1,209	-0.07(-0.27%)
Jul 29, 2014	24.85	24.85	24.84	24.84	963	+0.01(+0.04%)
Jul 28, 2014	24.83	24.83	24.83	24.83	1,873	-0.06(-0.23%)
Jul 25, 2014	24.89	24.89	24.89	24.89	334	-0.05(-0.19%)
Jul 24, 2014	24.93	24.94	24.91	24.94	856	+0.03(+0.11%)
Jul 23, 2014	24.91	24.91	24.91	24.91	845	+0.01(+0.04%)
Jul 22, 2014	24.85	24.90	24.85	24.90	3,792	+0.13(+0.53%)
Jul 21, 2014	25.09	25.09	24.77	24.77	5,872	-0.05(-0.19%)
Jul 18, 2014	24.72	24.84	24.68	24.81	126,285	+0.15(+0.61%)
Jul 17, 2014	24.85	24.86	24.66	24.66	39,057	-0.11(-0.46%)
Jul 16, 2014	24.86	24.89	24.77	24.77	2,367	-0.05(-0.19%)
Jul 15, 2014	24.79	24.82	24.79	24.82	1,705	-0.02(-0.08%)
Jul 14, 2014	24.84	24.84	24.84	24.84	1,209	+0.06(+0.23%)
Jul 11, 2014	24.74	24.78	24.70	24.78	12,901	+0.02(+0.08%)
Jul 10, 2014	24.77	24.77	24.77	24.77	1,528	-0.03(-0.11%)
Jul 09, 2014	24.85	24.85	24.76	24.79	3,174	+0.01(+0.04%)
Jul 08, 2014	24.78	24.88	24.76	24.78	16,185	-0.04(-0.15%)
Jul 07, 2014	24.85	24.99	24.81	24.82	52,131	-0.07(-0.27%)
Jul 03, 2014	24.82	24.89	24.89	24.89	76,218	+0.09(+0.34%)
Jul 02, 2014	24.78	24.94	24.78	24.80	17,086	-0.05(-0.19%)
Jul 01, 2014	24.74	24.91	24.74	24.85	28,326	+0.09(+0.34%)
Jun 30, 2014	24.70	24.93	24.69	24.77	56,911	+0.09(+0.35%)
Jun 27, 2014	24.70	24.81	24.67	24.68	14,316	+0.01(+0.04%)
Jun 26, 2014	24.67	24.78	24.64	24.67	103,793	-0.02(-0.08%)
Jun 25, 2014	24.68	24.99	24.67	24.69	68,990	-0.01(-0.04%)
Jun 24, 2014	24.75	24.86	24.70	24.70	60,213	-0.09(-0.34%)
Jun 23, 2014	24.74	24.80	24.74	24.78	5,994	+0.02(+0.08%)
Jun 20, 2014	24.76	24.79	24.75	24.77	10,553	+0.01(+0.04%)
Jun 19, 2014	24.76	24.76	24.75	24.76	1,733	+0.02(+0.08%)
Jun 18, 2014	24.63	24.74	24.59	24.74	9,186	+0.09(+0.38%)
Jun 17, 2014	24.51	24.64	24.51	24.64	1,067	+0.06(+0.23%)
Jun 16, 2014	24.61	24.61	24.57	24.59	595	+0.02(+0.08%)
Jun 13, 2014	24.60	24.62	24.57	24.57	7,172	-0.05(-0.19%)
Jun 12, 2014	24.62	24.62	24.61	24.61	1,664	-0.00(-0.00%)
Jun 11, 2014	24.61	24.66	24.61	24.61	1,103	-0.08(-0.31%)
Jun 10, 2014	24.68	24.69	24.66	24.69	1,226	-0.01(-0.04%)
Jun 06, 2014	24.55	24.70	24.55	24.70	343	+0.11(+0.46%)
Jun 05, 2014	24.63	24.65	24.59	24.59	10,042	+0.09(+0.35%)
Jun 04, 2014	24.52	24.58	24.49	24.50	16,849	+0.00(+0.00%)
Jun 03, 2014	24.54	24.57	24.50	24.50	7,482	+0.03(+0.12%)
Jun 02, 2014	24.55	24.67	24.43	24.47	26,639	+0.03(+0.11%)
May 30, 2014	24.51	24.77	24.33	24.44	136,757	-0.03(-0.11%)
May 29, 2014	24.64	24.64	24.42	24.47	69,344	+0.09(+0.35%)
May 28, 2014	24.49	24.67	24.22	24.39	23,715	-0.05(-0.19%)
May 27, 2014	24.44	24.53	24.37	24.43	29,022	+0.08(+0.31%)
May 23, 2014	24.36	24.36	24.36	24.36	50,319	+0.00(+0.00%)
May 22, 2014	24.31	24.37	24.31	24.36	21,570	+0.07(+0.27%)
May 21, 2014	24.27	24.48	24.25	24.29	27,844	+0.05(+0.19%)
May 20, 2014	24.33	24.33	24.21	24.25	5,042	+0.03(+0.12%)
May 19, 2014	24.25	24.25	24.22	24.22	422	+0.00(+0.00%)
May 16, 2014	24.19	25.06	24.14	24.22	27,927	+0.03(+0.12%)
May 15, 2014	24.20	24.20	24.11	24.19	30,041	-0.10(-0.43%)
May 14, 2014	24.36	24.37	24.27	24.29	39,284	-0.01(-0.04%)
May 13, 2014	24.32	24.33	24.29	24.30	5,391	+0.02(+0.08%)
May 12, 2014	24.27	24.29	24.25	24.28	23,323	+0.09(+0.35%)
May 09, 2014	24.20	24.20	24.20	24.20	50	+0.00(+0.00%)
May 08, 2014	24.20	24.20	24.20	24.20	105	+0.04(+0.16%)
May 07, 2014	24.10	24.21	24.10	24.16	868	+0.04(+0.16%)
May 06, 2014	24.31	24.31	24.12	24.12	1,514	-0.05(-0.20%)
May 05, 2014	24.07	24.19	24.07	24.17	11,431	+0.02(+0.08%)
May 02, 2014	24.19	24.19	24.15	24.15	9,814	+0.17(+0.71%)
May 01, 2014	24.27	24.45	23.98	23.98	8,855	-0.16(-0.67%)
Apr 30, 2014	24.14	24.14	24.14	24.14	112	+0.06(+0.24%)
Apr 29, 2014	24.07	24.15	24.07	24.08	22,364	+0.09(+0.36%)
Apr 28, 2014	24.05	24.08	23.89	24.00	31,781	+0.02(+0.08%)
Apr 25, 2014	24.08	24.16	23.97	23.98	39,447	-0.09(-0.35%)
Apr 24, 2014	24.11	24.24	23.93	24.07	189,491	-0.06(-0.24%)
Apr 23, 2014	24.22	24.26	24.07	24.12	71,601	-0.05(-0.20%)
Apr 22, 2014	24.26	24.28	24.08	24.17	44,943	+0.09(+0.39%)
Apr 21, 2014	24.09	24.22	23.99	24.07	41,777	+0.08(+0.32%)
Apr 17, 2014	24.05	24.00	24.00	24.00	58,881	+0.11(+0.48%)
Apr 16, 2014	23.97	23.97	23.89	23.89	33,470	+0.18(+0.76%)
Apr 15, 2014	23.89	23.89	23.71	23.71	33,218	-0.03(-0.12%)
Apr 14, 2014	23.81	23.83	23.70	23.73	28,666	+0.08(+0.32%)
Apr 11, 2014	23.77	23.82	23.66	23.66	207,994	-0.17(-0.71%)
Apr 10, 2014	24.08	24.08	23.79	23.83	81,557	-0.23(-0.94%)
Apr 09, 2014	24.01	24.08	23.89	24.06	91,012	+0.11(+0.47%)
Apr 08, 2014	23.93	23.94	23.89	23.94	2,571	+0.06(+0.24%)
Apr 07, 2014	23.89	23.89	23.85	23.89	3,805	-0.19(-0.78%)
Apr 04, 2014	24.11	24.15	24.03	24.07	4,245	-0.08(-0.32%)
Apr 03, 2014	24.09	24.15	24.09	24.15	3,023	+0.05(+0.20%)
Apr 02, 2014	24.02	24.10	24.02	24.10	5,911	+0.02(+0.08%)
Apr 01, 2014	24.05	24.14	24.05	24.08	4,957	+0.08(+0.32%)
Mar 31, 2014	24.07	24.07	23.99	24.01	1,080	+0.12(+0.49%)
Mar 28, 2014	23.92	23.97	23.89	23.89	32,348	+0.01(+0.02%)
Mar 27, 2014	23.89	23.89	23.89	23.89	557	+0.01(+0.04%)
Mar 26, 2014	23.85	23.88	23.85	23.88	1,131	-0.08(-0.32%)
Mar 25, 2014	24.00	24.00	23.95	23.95	797	+0.05(+0.20%)
Mar 24, 2014	23.79	23.94	23.79	23.90	2,264	+0.05(+0.20%)
Mar 20, 2014	23.86	23.86	23.86	23.86	0	-0.04(-0.16%)
Mar 19, 2014	23.98	23.98	23.90	23.90	245	+0.10(+0.40%)
Mar 18, 2014	23.80	23.80	23.80	23.80	23	+0.00(+0.00%)
Mar 17, 2014	23.80	23.80	23.80	23.80	512	+0.11(+0.48%)
Mar 14, 2014	23.72	23.72	23.69	23.69	1,405	-0.02(-0.08%)
Mar 13, 2014	23.88	23.88	23.71	23.71	644	-0.13(-0.55%)
Mar 12, 2014	23.84	23.86	23.84	23.84	963	-0.10(-0.43%)
Mar 11, 2014	23.89	23.94	23.89	23.94	643	+0.04(+0.16%)
Mar 10, 2014	23.87	23.90	23.87	23.90	4,875	-0.09(-0.36%)
Mar 07, 2014	24.01	24.03	23.97	23.99	3,882	+0.09(+0.40%)
Mar 04, 2014	23.89	23.89	23.89	23.89	211	+0.11(+0.48%)
Mar 03, 2014	23.78	23.78	23.78	23.78	575	-0.18(-0.75%)
Feb 28, 2014	23.87	23.96	23.87	23.96	29,264	+0.16(+0.68%)
Feb 26, 2014	23.81	23.80	23.80	23.80	1,691	+0.00(+0.00%)
Feb 25, 2014	23.83	23.84	23.80	23.80	6,114	-0.11(-0.47%)
Feb 24, 2014	23.76	23.91	23.76	23.91	1,419	+0.15(+0.64%)
Feb 21, 2014	23.65	23.76	23.65	23.76	1,701	+0.00(+0.00%)
Feb 20, 2014	23.69	23.76	23.69	23.76	405	+0.03(+0.12%)
Feb 19, 2014	23.73	23.73	23.73	23.73	1,587	-0.03(-0.12%)
Feb 18, 2014	23.72	23.76	23.71	23.76	2,330	+0.06(+0.24%)
Feb 14, 2014	23.65	23.71	23.71	23.71	8,034	+0.08(+0.32%)
Feb 13, 2014	23.59	23.63	23.58	23.63	824	+0.08(+0.32%)
Feb 12, 2014	23.57	23.59	23.53	23.55	1,433	-0.01(-0.04%)
Feb 11, 2014	23.47	23.58	23.47	23.56	1,099	+0.25(+1.05%)
Feb 10, 2014	23.32	23.32	23.32	23.32	364	-0.03(-0.12%)
Feb 07, 2014	23.32	23.35	23.32	23.35	251	+0.11(+0.48%)
Feb 06, 2014	23.19	23.23	23.19	23.23	470	+0.24(+1.03%)
Feb 05, 2014	22.93	23.07	22.93	23.00	5,246	-0.19(-0.82%)
Feb 04, 2014	23.19	23.19	23.19	23.19	195	+0.00(+0.00%)
Feb 03, 2014	23.19	23.19	23.19	23.19	1,477	-0.15(-0.65%)
Jan 31, 2014	23.20	23.35	23.20	23.34	2,891	-0.02(-0.08%)
Jan 30, 2014	23.37	23.37	23.35	23.36	1,674	+0.20(+0.86%)
Jan 29, 2014	23.22	23.24	23.16	23.16	5,223	-0.21(-0.89%)
Jan 28, 2014	23.32	23.37	23.28	23.37	4,134	+0.06(+0.24%)
Jan 27, 2014	23.29	23.34	23.29	23.31	18,588	+0.01(+0.04%)
Jan 24, 2014	23.38	23.40	23.30	23.30	16,698	-0.30(-1.28%)
Jan 23, 2014	23.59	23.60	23.59	23.60	523	-0.04(-0.16%)
Jan 22, 2014	23.64	23.64	23.64	23.64	207	+0.00(+0.00%)
Jan 21, 2014	23.64	23.67	23.64	23.64	7,834	-0.05(-0.20%)
Jan 17, 2014	23.69	23.69	23.69	23.69	845	+0.00(+0.00%)
Jan 16, 2014	23.69	23.69	23.69	23.69	343	-0.02(-0.08%)
Jan 14, 2014	23.70	23.70	23.70	23.70	0	+0.11(+0.48%)
Jan 13, 2014	23.71	23.71	23.59	23.59	2,121	-0.13(-0.56%)
Jan 10, 2014	23.55	23.72	23.55	23.72	17,949	+0.19(+0.80%)
Jan 08, 2014	23.60	23.54	23.54	23.54	1,797	+0.01(+0.04%)
Jan 07, 2014	23.53	23.53	23.53	23.53	258	+0.03(+0.12%)
Jan 06, 2014	23.51	23.51	23.47	23.50	4,378	-0.09(-0.36%)
Jan 03, 2014	23.58	23.58	23.58	23.58	848	+0.10(+0.44%)
Jan 02, 2014	23.48	23.48	23.48	23.48	668	-0.17(-0.72%)
Dec 31, 2013	23.65	23.65	23.65	23.65	528	+0.10(+0.44%)
Dec 30, 2013	23.65	23.65	23.55	23.55	14,189	-0.10(-0.44%)
Dec 27, 2013	23.65	23.65	23.65	23.65	143	+0.10(+0.44%)
Dec 26, 2013	23.55	23.55	23.55	23.55	158	+0.03(+0.12%)
Dec 24, 2013	23.52	23.52	23.52	23.52	69	+0.00(+0.00%)
Dec 23, 2013	23.57	23.57	23.49	23.52	634	+0.14(+0.61%)
Dec 20, 2013	23.37	23.37	23.37	23.37	36	+0.00(+0.00%)
Dec 19, 2013	23.37	23.37	23.37	23.37	651	+0.15(+0.65%)
Dec 18, 2013	23.22	23.22	23.22	23.22	232	-0.01(-0.04%)
Dec 17, 2013	23.28	23.32	23.20	23.23	19,302	-0.07(-0.28%)
Dec 16, 2013	23.30	23.31	23.30	23.30	4,748	+0.13(+0.57%)
Dec 13, 2013	23.15	23.20	23.14	23.17	20,783	+0.03(+0.12%)
Dec 12, 2013	23.16	23.24	23.14	23.14	5,423	-0.16(-0.69%)
Dec 11, 2013	23.34	23.34	23.30	23.30	6,448	-0.15(-0.65%)
Dec 10, 2013	23.44	23.46	23.37	23.45	9,948	+0.03(+0.12%)
Dec 09, 2013	23.41	23.43	23.41	23.42	1,488	+0.05(+0.21%)
Dec 06, 2013	23.37	23.38	23.35	23.37	5,873	+0.10(+0.44%)
Dec 05, 2013	23.29	23.29	23.27	23.27	13,022	+0.06(+0.24%)
Dec 04, 2013	23.25	23.31	23.20	23.21	4,894	-0.17(-0.73%)
Dec 02, 2013	23.38	23.38	23.38	23.38	0	-0.06(-0.24%)
Nov 29, 2013	23.44	23.44	23.44	23.44	385	+0.10(+0.44%)
Nov 27, 2013	23.39	23.39	23.34	23.34	618	-0.07(-0.28%)
Nov 25, 2013	23.39	23.40	23.40	23.40	3,171	+0.06(+0.24%)
Nov 22, 2013	23.35	23.35	23.35	23.35	105	+0.01(+0.04%)
Nov 21, 2013	23.32	23.38	23.30	23.34	6,449	+0.04(+0.16%)
Nov 20, 2013	23.37	23.38	23.30	23.30	5,789	-0.09(-0.40%)
Nov 19, 2013	23.43	23.43	23.39	23.39	1,934	-0.00(-0.00%)
Nov 18, 2013	23.39	23.39	23.39	23.39	1,009	-0.03(-0.12%)
Nov 15, 2013	23.40	23.42	23.40	23.42	3,604	-0.03(-0.12%)
Nov 14, 2013	23.37	23.45	23.37	23.45	36,991	+0.22(+0.94%)
Nov 12, 2013	23.23	23.23	23.23	23.23	1,268	-0.05(-0.20%)
Nov 11, 2013	23.27	23.28	23.27	23.28	2,114	-0.05(-0.21%)
Nov 07, 2013	23.29	23.33	23.33	23.33	2,642	+0.00(+0.00%)
Nov 06, 2013	23.41	23.41	23.33	23.33	1,437	-0.05(-0.20%)
Nov 05, 2013	23.32	23.37	23.32	23.37	3,847	-0.05(-0.20%)
Nov 04, 2013	23.40	23.43	23.40	23.42	14,948	-0.19(-0.82%)
Nov 01, 2013	23.46	23.62	23.34	23.61	9,525	+0.26(+1.11%)
Oct 31, 2013	23.44	23.44	23.36	23.36	4,239	-0.13(-0.56%)
Oct 30, 2013	23.51	23.51	23.40	23.49	3,462	+0.07(+0.28%)
Oct 29, 2013	23.41	23.51	23.41	23.42	6,649	-0.05(-0.20%)
Oct 28, 2013	23.29	23.49	23.29	23.47	31,120	+0.01(+0.04%)
Oct 25, 2013	23.43	23.46	23.43	23.46	8,166	+0.00(+0.00%)
Oct 24, 2013	23.41	23.46	23.39	23.46	17,014	+0.11(+0.49%)
Oct 23, 2013	23.34	23.35	23.29	23.35	5,178	-0.27(-1.16%)
Oct 22, 2013	23.56	23.62	23.55	23.62	24,127	+0.30(+1.30%)
Oct 21, 2013	23.29	23.32	23.29	23.32	845	-0.03(-0.13%)
Oct 18, 2013	23.37	23.37	23.28	23.35	1,096	+0.11(+0.49%)
Oct 17, 2013	23.25	23.26	23.16	23.23	26,938	+0.13(+0.57%)
Oct 15, 2013	23.10	23.10	23.10	23.10	211	+0.01(+0.04%)
Oct 11, 2013	23.17	23.09	23.09	23.09	951	+0.09(+0.41%)
Oct 10, 2013	23.05	23.05	23.00	23.00	2,510	+0.07(+0.29%)
Oct 09, 2013	22.92	22.95	22.92	22.93	6,765	-0.03(-0.12%)
Oct 08, 2013	22.96	22.96	22.96	22.96	651	+0.00(+0.00%)
Oct 07, 2013	22.96	22.96	22.96	22.96	1,749	-0.08(-0.33%)
Oct 04, 2013	23.00	23.04	23.00	23.03	10,010	+0.03(+0.12%)
Oct 03, 2013	22.97	23.01	22.97	23.01	744	+0.04(+0.19%)
Oct 01, 2013	22.89	22.96	22.96	22.96	1,585	-0.01(-0.03%)
Sep 27, 2013	22.97	22.97	22.97	22.97	317	-0.09(-0.41%)
Sep 26, 2013	23.06	23.06	23.03	23.06	3,303	-0.00(-0.00%)
Sep 24, 2013	23.06	23.06	23.06	23.06	0	+0.09(+0.41%)
Sep 23, 2013	23.07	23.07	22.97	22.97	1,416	-0.13(-0.57%)
Sep 20, 2013	23.10	23.10	23.10	23.10	317	-0.01(-0.06%)
Sep 19, 2013	23.21	23.21	23.11	23.11	424	-0.11(-0.46%)
Sep 18, 2013	22.90	23.22	22.89	23.22	5,124	+0.27(+1.19%)
Sep 17, 2013	22.88	22.96	22.86	22.95	6,992	+0.03(+0.12%)
Sep 16, 2013	22.97	22.99	22.92	22.92	6,887	-0.02(-0.08%)
Sep 13, 2013	23.15	23.15	22.86	22.94	2,642	+0.07(+0.29%)
Sep 12, 2013	22.87	22.87	22.87	22.87	951	-0.07(-0.29%)
Sep 11, 2013	22.94	22.94	22.94	22.94	660	+0.10(+0.46%)
Sep 10, 2013	22.88	22.88	22.82	22.84	3,594	+0.17(+0.75%)
Sep 05, 2013	22.70	22.67	22.67	22.67	20,825	+0.11(+0.50%)
Sep 04, 2013	22.52	22.64	22.52	22.55	1,416	+0.08(+0.34%)

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.