Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	26.65	26.71	26.57	26.63	54,988	+0.07(+0.27%)
Jun 27, 2014	26.40	26.56	26.40	26.56	37,587	+0.14(+0.52%)
Jun 26, 2014	26.54	26.54	26.25	26.43	23,102	-0.04(-0.14%)
Jun 25, 2014	26.25	26.48	26.25	26.46	776,993	+0.16(+0.59%)
Jun 24, 2014	26.51	26.62	26.26	26.31	65,035	-0.16(-0.59%)
Jun 23, 2014	26.34	26.46	26.33	26.46	226,822	+0.10(+0.38%)
Jun 20, 2014	26.44	26.44	26.32	26.36	47,985	-0.11(-0.41%)
Jun 19, 2014	26.62	26.62	26.38	26.47	38,498	-0.09(-0.34%)
Jun 18, 2014	26.51	26.56	26.33	26.56	60,680	+0.13(+0.48%)
Jun 17, 2014	26.37	26.49	26.30	26.44	81,555	+0.10(+0.38%)
Jun 16, 2014	26.26	26.38	26.21	26.33	40,188	+0.04(+0.14%)
Jun 13, 2014	26.34	26.34	26.16	26.30	95,449	+0.16(+0.63%)
Jun 12, 2014	26.75	26.75	26.05	26.13	51,377	-0.23(-0.87%)
Jun 11, 2014	26.30	26.42	26.27	26.36	144,232	-0.03(-0.10%)
Jun 10, 2014	26.44	26.44	26.32	26.39	55,999	+0.14(+0.52%)
Jun 06, 2014	26.22	26.26	26.18	26.25	59,877	+0.14(+0.52%)
Jun 05, 2014	25.99	26.13	25.83	26.12	59,630	+0.24(+0.92%)
Jun 04, 2014	25.80	25.91	25.71	25.88	47,951	+0.05(+0.21%)
Jun 03, 2014	25.77	25.86	25.70	25.82	168,090	-0.01(-0.03%)
Jun 02, 2014	25.98	25.98	25.72	25.83	46,767	-0.07(-0.25%)
May 30, 2014	25.95	25.95	25.76	25.90	130,722	-0.02(-0.07%)
May 29, 2014	25.88	25.91	25.81	25.91	49,716	+0.14(+0.53%)
May 28, 2014	25.79	25.85	25.72	25.78	1,294,833	-0.05(-0.18%)
May 27, 2014	25.66	25.82	25.64	25.82	64,719	+0.26(+1.04%)
May 23, 2014	25.31	25.56	25.56	25.56	38,001	+0.17(+0.68%)
May 22, 2014	25.26	25.40	25.22	25.38	31,981	+0.13(+0.50%)
May 21, 2014	25.10	25.26	25.10	25.26	38,828	+0.22(+0.88%)
May 20, 2014	25.24	25.24	24.96	25.04	24,469	-0.18(-0.72%)
May 19, 2014	24.98	25.24	24.98	25.22	25,779	+0.24(+0.95%)
May 16, 2014	24.88	24.98	24.70	24.98	27,248	+0.15(+0.59%)
May 15, 2014	25.01	25.05	24.68	24.84	48,537	-0.16(-0.66%)
May 14, 2014	25.16	25.16	24.98	25.00	181,170	-0.17(-0.69%)
May 13, 2014	25.18	25.28	25.12	25.17	102,772	+0.02(+0.07%)
May 12, 2014	24.85	25.19	24.85	25.16	75,257	+0.39(+1.59%)
May 09, 2014	24.70	24.76	24.54	24.76	35,162	+0.08(+0.33%)
May 08, 2014	24.65	24.98	24.58	24.68	35,046	-0.01(-0.04%)
May 07, 2014	24.77	24.78	24.41	24.69	49,063	-0.09(-0.37%)
May 06, 2014	24.98	25.02	24.77	24.78	33,407	-0.27(-1.09%)
May 05, 2014	24.82	25.07	24.79	25.06	36,042	+0.05(+0.22%)
May 02, 2014	25.05	25.10	24.96	25.00	35,350	-0.03(-0.11%)
May 01, 2014	24.98	25.19	24.95	25.03	50,560	+0.02(+0.07%)
Apr 30, 2014	24.88	25.06	24.82	25.01	1,400,567	+0.06(+0.26%)
Apr 29, 2014	24.85	24.97	24.76	24.95	120,971	+0.23(+0.92%)
Apr 28, 2014	24.71	24.88	24.41	24.72	35,150	+0.14(+0.56%)
Apr 25, 2014	24.91	24.92	24.56	24.58	59,135	-0.42(-1.68%)
Apr 24, 2014	25.23	25.23	24.88	25.00	42,013	+0.19(+0.77%)
Apr 23, 2014	24.95	24.95	24.80	24.81	31,035	-0.21(-0.84%)
Apr 22, 2014	24.96	25.08	24.85	25.02	53,008	+0.14(+0.55%)
Apr 21, 2014	24.84	24.90	24.75	24.88	30,775	+0.10(+0.41%)
Apr 17, 2014	24.69	24.78	24.78	24.78	107,324	+0.00(+0.00%)
Apr 16, 2014	24.66	24.79	24.53	24.78	29,264	+0.26(+1.04%)
Apr 15, 2014	24.53	24.60	24.07	24.53	228,587	+0.15(+0.60%)
Apr 14, 2014	24.34	24.52	24.23	24.38	54,868	+0.18(+0.76%)
Apr 11, 2014	24.37	24.53	24.14	24.20	99,466	-0.34(-1.38%)
Apr 10, 2014	25.21	25.22	24.47	24.54	68,548	-0.65(-2.57%)
Apr 09, 2014	24.81	25.20	24.81	25.18	50,873	+0.40(+1.62%)
Apr 08, 2014	24.51	24.82	24.51	24.78	43,731	+0.21(+0.85%)
Apr 07, 2014	24.64	24.82	24.43	24.57	139,077	-0.22(-0.88%)
Apr 04, 2014	25.55	25.55	24.74	24.79	83,546	-0.60(-2.37%)
Apr 03, 2014	25.71	25.71	25.32	25.39	142,144	-0.21(-0.82%)
Apr 02, 2014	25.70	25.70	25.50	25.60	34,168	+0.02(+0.07%)
Apr 01, 2014	25.36	25.59	25.32	25.59	52,193	+0.34(+1.34%)
Mar 31, 2014	25.19	25.33	25.15	25.25	61,003	+0.26(+1.02%)
Mar 28, 2014	24.98	25.20	24.93	24.99	34,912	+0.10(+0.40%)
Mar 27, 2014	25.07	25.07	24.80	24.89	69,744	-0.16(-0.62%)
Mar 26, 2014	25.57	25.58	25.04	25.05	71,184	-0.37(-1.44%)
Mar 25, 2014	25.41	25.54	25.21	25.41	29,752	+0.14(+0.54%)
Mar 24, 2014	25.50	25.53	25.07	25.28	69,990	-0.12(-0.47%)
Mar 21, 2014	25.68	25.70	25.36	25.39	47,718	-0.23(-0.89%)
Mar 20, 2014	25.49	25.69	25.39	25.62	58,116	+0.16(+0.61%)
Mar 19, 2014	25.65	25.65	25.39	25.47	51,834	-0.13(-0.50%)
Mar 18, 2014	25.31	25.61	25.28	25.59	36,646	+0.38(+1.52%)
Mar 17, 2014	25.04	25.28	25.04	25.21	47,002	+0.28(+1.14%)
Mar 14, 2014	25.07	25.11	24.91	24.93	56,611	-0.13(-0.51%)
Mar 13, 2014	25.59	25.59	25.00	25.06	63,819	-0.39(-1.54%)
Mar 12, 2014	25.32	25.45	25.16	25.45	40,563	+0.07(+0.29%)
Mar 11, 2014	25.55	25.60	25.31	25.38	24,828	-0.08(-0.32%)
Mar 10, 2014	25.60	25.60	25.39	25.46	80,202	-0.05(-0.18%)
Mar 07, 2014	25.74	25.74	25.45	25.50	37,953	-0.12(-0.46%)
Mar 06, 2014	25.72	25.72	25.59	25.62	48,208	-0.01(-0.04%)
Mar 05, 2014	25.66	25.67	25.57	25.63	47,211	+0.04(+0.15%)
Mar 04, 2014	25.49	25.62	25.48	25.59	56,521	+0.43(+1.70%)
Mar 03, 2014	25.20	25.24	24.94	25.17	102,089	-0.19(-0.76%)
Feb 28, 2014	25.49	25.56	25.16	25.36	53,934	-0.08(-0.32%)
Feb 27, 2014	25.30	25.47	25.27	25.44	47,542	+0.17(+0.69%)
Feb 26, 2014	25.32	25.38	25.19	25.27	54,868	+0.07(+0.29%)
Feb 25, 2014	25.34	25.34	25.12	25.19	57,300	-0.11(-0.43%)
Feb 24, 2014	25.18	25.38	25.16	25.30	106,880	+0.15(+0.58%)
Feb 21, 2014	25.31	25.32	25.14	25.16	113,259	-0.05(-0.18%)
Feb 20, 2014	25.03	25.22	25.01	25.20	95,177	+0.13(+0.51%)
Feb 19, 2014	25.17	25.28	25.06	25.07	95,046	-0.14(-0.54%)
Feb 18, 2014	25.17	25.26	25.10	25.21	109,127	+0.08(+0.33%)
Feb 14, 2014	25.07	25.13	25.13	25.13	50,486	+0.06(+0.25%)
Feb 13, 2014	24.75	25.07	24.69	25.07	76,602	+0.23(+0.92%)
Feb 12, 2014	24.82	24.89	24.76	24.84	105,222	+0.09(+0.37%)
Feb 11, 2014	24.51	24.79	24.51	24.75	121,596	+0.26(+1.08%)
Feb 10, 2014	24.44	24.48	24.40	24.48	49,442	+0.08(+0.33%)
Feb 07, 2014	24.23	24.41	24.13	24.40	95,626	+0.37(+1.52%)
Feb 06, 2014	23.82	24.05	23.82	24.03	28,434	+0.28(+1.20%)
Feb 05, 2014	23.76	23.83	23.49	23.75	91,057	-0.02(-0.08%)
Feb 04, 2014	23.78	23.83	23.63	23.77	103,161	+0.14(+0.58%)
Feb 03, 2014	24.17	24.20	23.59	23.63	288,394	-0.55(-2.27%)
Jan 31, 2014	24.02	24.25	23.98	24.18	48,996	-0.02(-0.08%)
Jan 30, 2014	24.29	24.29	24.02	24.20	63,872	+0.40(+1.69%)
Jan 29, 2014	23.94	23.98	23.75	23.80	75,156	-0.22(-0.93%)
Jan 28, 2014	23.95	24.04	23.83	24.02	97,278	-0.10(-0.40%)
Jan 27, 2014	24.46	24.46	23.97	24.12	105,407	-0.27(-1.10%)
Jan 24, 2014	24.87	24.87	24.38	24.38	124,138	-0.52(-2.07%)
Jan 23, 2014	24.99	24.99	24.76	24.90	85,701	-0.14(-0.55%)
Jan 22, 2014	25.01	25.04	24.95	25.04	59,398	+0.06(+0.26%)
Jan 21, 2014	25.00	25.06	24.84	24.97	83,152	+0.10(+0.40%)
Jan 17, 2014	25.01	24.87	24.87	24.87	154,305	-0.16(-0.62%)
Jan 16, 2014	25.10	25.10	24.97	25.03	264,167	+0.01(+0.04%)
Jan 15, 2014	24.74	25.07	24.79	25.02	130,392	+0.28(+1.14%)
Jan 14, 2014	24.36	24.76	24.36	24.74	69,446	+0.47(+1.96%)
Jan 13, 2014	24.58	24.65	24.20	24.26	145,388	-0.30(-1.23%)
Jan 10, 2014	24.61	24.63	24.44	24.56	45,781	+0.05(+0.22%)
Jan 09, 2014	24.74	24.74	24.44	24.51	83,728	-0.11(-0.45%)
Jan 08, 2014	24.62	24.66	24.56	24.62	79,509	+0.03(+0.11%)
Jan 07, 2014	24.51	24.63	24.43	24.59	66,168	+0.22(+0.90%)
Jan 06, 2014	24.48	24.48	24.30	24.37	94,820	-0.06(-0.26%)
Jan 03, 2014	24.58	24.58	24.37	24.44	78,059	-0.05(-0.22%)
Jan 02, 2014	24.70	24.70	24.44	24.49	68,839	-0.25(-1.00%)
Dec 31, 2013	24.66	24.74	24.74	24.74	80,712	+0.16(+0.63%)
Dec 30, 2013	24.62	24.62	24.50	24.58	73,987	-0.02(-0.07%)
Dec 27, 2013	24.78	24.78	24.60	24.60	65,051	-0.05(-0.19%)
Dec 26, 2013	24.67	24.67	24.61	24.65	80,816	+0.07(+0.30%)
Dec 24, 2013	24.59	24.60	24.54	24.57	41,686	+0.04(+0.15%)
Dec 23, 2013	24.45	24.86	24.38	24.54	116,793	+0.24(+0.98%)
Dec 20, 2013	24.05	24.30	24.02	24.30	72,749	+0.28(+1.18%)
Dec 19, 2013	24.01	24.03	23.92	24.02	62,971	+0.03(+0.11%)
Dec 18, 2013	23.83	23.99	23.51	23.99	91,339	+0.17(+0.73%)
Dec 17, 2013	23.83	23.86	23.76	23.81	42,757	+0.04(+0.15%)
Dec 16, 2013	23.69	23.81	23.64	23.78	87,332	+0.20(+0.85%)
Dec 13, 2013	23.58	23.65	23.53	23.58	29,889	+0.02(+0.08%)
Dec 12, 2013	23.72	23.72	23.56	23.56	35,605	-0.11(-0.46%)
Dec 11, 2013	24.00	24.00	23.65	23.67	63,372	-0.27(-1.15%)
Dec 10, 2013	23.95	23.97	23.88	23.94	45,340	-0.01(-0.03%)
Dec 09, 2013	24.02	24.02	23.92	23.95	68,217	+0.07(+0.29%)
Dec 06, 2013	23.91	23.93	23.81	23.88	51,668	+0.14(+0.60%)
Dec 05, 2013	23.86	23.86	23.71	23.74	27,828	+0.00(+0.00%)
Dec 04, 2013	23.67	23.80	23.59	23.74	66,135	+0.07(+0.31%)
Dec 03, 2013	23.61	23.72	23.59	23.67	38,102	+0.05(+0.19%)
Dec 02, 2013	23.81	23.81	23.61	23.62	47,810	-0.11(-0.46%)
Nov 29, 2013	23.75	23.81	23.72	23.73	47,584	+0.08(+0.35%)
Nov 27, 2013	23.54	23.65	23.50	23.65	32,053	+0.20(+0.86%)
Nov 26, 2013	23.38	23.50	23.32	23.45	40,322	+0.14(+0.59%)
Nov 25, 2013	23.46	23.46	23.26	23.31	46,573	-0.04(-0.16%)
Nov 22, 2013	23.44	23.44	23.33	23.35	29,664	-0.04(-0.15%)
Nov 21, 2013	23.28	23.39	23.23	23.39	47,128	+0.22(+0.95%)
Nov 20, 2013	23.31	23.33	23.12	23.17	30,340	-0.02(-0.08%)
Nov 19, 2013	23.36	23.36	23.18	23.18	26,638	-0.10(-0.43%)
Nov 18, 2013	23.57	23.57	23.28	23.28	61,504	-0.22(-0.93%)
Nov 15, 2013	23.49	23.50	23.40	23.50	30,549	+0.10(+0.41%)
Nov 14, 2013	23.43	23.43	23.30	23.41	26,714	+0.16(+0.69%)
Nov 12, 2013	23.15	23.28	23.11	23.25	22,501	+0.08(+0.35%)
Nov 11, 2013	23.17	23.19	23.06	23.17	73,773	+0.04(+0.16%)
Nov 08, 2013	23.02	23.13	22.91	23.13	14,958	+0.24(+1.04%)
Nov 07, 2013	23.26	23.28	22.88	22.89	53,629	-0.30(-1.30%)
Nov 06, 2013	23.28	23.28	23.10	23.19	105,682	+0.16(+0.67%)
Nov 05, 2013	22.99	23.08	22.92	23.04	35,503	+0.02(+0.08%)
Nov 04, 2013	23.05	23.05	22.93	23.02	48,242	+0.06(+0.28%)
Nov 01, 2013	23.07	23.07	22.85	22.96	22,519	-0.05(-0.24%)
Oct 31, 2013	22.92	23.37	22.88	23.01	15,732	+0.04(+0.20%)
Oct 30, 2013	23.21	23.21	22.92	22.97	204,175	-0.11(-0.47%)
Oct 29, 2013	23.22	23.22	22.96	23.07	49,002	+0.11(+0.48%)
Oct 28, 2013	22.97	23.00	22.87	22.96	55,356	+0.02(+0.08%)
Oct 25, 2013	23.08	23.09	22.88	22.95	45,631	+0.06(+0.28%)

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.