Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015		24.13	24.13	24.13	0	-0.02(-0.08%)
May 28, 2015	24.14	24.37	24.11	24.15	3,425	+0.00(+0.00%)
May 27, 2015	24.30	24.30	24.15	24.15	2,740	-0.17(-0.70%)
May 26, 2015	24.15	24.38	24.14	24.32	3,655	+0.23(+0.96%)
May 22, 2015		24.09	24.09	24.09	0	-0.02(-0.09%)
May 21, 2015	24.36	24.36	24.05	24.11	16,192	-0.05(-0.19%)
May 20, 2015	24.05	24.16	24.05	24.16	2,235	+0.01(+0.02%)
May 19, 2015	24.05	24.16	23.86	24.15	12,435	-0.03(-0.12%)
May 18, 2015	24.15	24.20	24.06	24.18	7,956	+0.02(+0.06%)
May 15, 2015	24.16	24.16	24.16	24.16	315	+0.05(+0.23%)
May 14, 2015	24.01	24.20	24.01	24.11	3,086	+0.03(+0.12%)
May 13, 2015	24.12	24.12	24.02	24.08	3,170	+0.00(+0.00%)
May 12, 2015	23.85	24.08	23.85	24.08	1,618	-0.05(-0.19%)
May 11, 2015	24.02	24.15	24.00	24.13	1,655	-0.02(-0.10%)
May 08, 2015	23.78	24.15	23.78	24.15	10,137	+0.14(+0.58%)
May 07, 2015	23.65	24.18	23.64	24.01	7,014	+0.22(+0.92%)
May 06, 2015	23.75	23.88	23.69	23.79	18,810	-0.16(-0.68%)
May 05, 2015	24.08	24.18	23.76	23.95	5,645	-0.14(-0.56%)
May 04, 2015	24.00	24.10	23.90	24.09	5,337	+0.26(+1.08%)
May 01, 2015	23.92	23.98	23.83	23.83	3,744	-0.16(-0.67%)
Apr 30, 2015	24.19	24.19	23.83	23.99	3,360	-0.21(-0.87%)
Apr 29, 2015	24.15	24.20	24.05	24.20	8,109	+0.05(+0.21%)
Apr 28, 2015	24.15	24.15	24.15	24.15	200	-0.03(-0.12%)
Apr 27, 2015	24.18	24.18	24.18	24.18	2,022	-0.02(-0.07%)
Apr 24, 2015	24.23	24.24	24.13	24.20	2,055	+0.16(+0.67%)
Apr 23, 2015	24.05	24.05	24.04	24.04	500	-0.04(-0.18%)
Apr 22, 2015	24.07	24.08	24.07	24.08	230	-0.18(-0.74%)
Apr 21, 2015	23.90	24.29	23.90	24.26	3,420	+0.14(+0.56%)
Apr 20, 2015	24.06	24.46	23.82	24.12	7,625	+0.11(+0.47%)
Apr 17, 2015	23.89	24.09	23.84	24.01	14,735	+0.11(+0.46%)
Apr 16, 2015	23.90	23.90	23.90	23.90	1,000	-0.10(-0.42%)
Apr 15, 2015	24.00	24.00	23.90	24.00	1,380	+0.12(+0.49%)
Apr 14, 2015	23.95	23.95	23.81	23.89	2,810	-0.04(-0.15%)
Apr 13, 2015	24.06	24.06	23.92	23.92	1,500	-0.14(-0.57%)
Apr 10, 2015	24.07	24.07	24.06	24.06	385	+0.08(+0.35%)
Apr 09, 2015	23.97	24.00	23.97	23.98	5,555	-0.02(-0.10%)
Apr 08, 2015	24.04	24.13	23.93	24.00	5,082	+0.20(+0.83%)
Apr 07, 2015	24.04	24.04	23.80	23.80	2,337	-0.27(-1.10%)
Apr 06, 2015	23.83	24.07	23.80	24.07	2,061	+0.27(+1.12%)
Apr 01, 2015		23.80	23.80	23.80	0	-0.04(-0.16%)
Mar 31, 2015	23.90	23.99	23.76	23.84	3,714	-0.15(-0.63%)
Mar 30, 2015	23.87	24.04	23.75	23.99	3,461	+0.16(+0.67%)
Mar 27, 2015	23.74	23.95	23.69	23.83	2,449	+0.19(+0.80%)
Mar 26, 2015	23.98	23.99	23.59	23.64	3,076	-0.15(-0.63%)
Mar 25, 2015	23.72	23.79	23.72	23.79	205	-0.05(-0.21%)
Mar 24, 2015	23.74	23.84	23.55	23.84	3,581	+0.15(+0.63%)
Mar 23, 2015	23.69	23.70	23.69	23.69	2,085	+0.00(+0.00%)
Mar 20, 2015	23.66	23.69	23.64	23.69	3,130	+0.15(+0.64%)
Mar 19, 2015	23.57	23.58	23.54	23.54	977	-0.04(-0.17%)
Mar 17, 2015				23.58	70	-0.07(-0.30%)
Mar 16, 2015	23.58	23.85	23.58	23.65	2,602	+0.14(+0.60%)
Mar 13, 2015	23.63	23.63	23.51	23.51	300	+0.02(+0.08%)
Mar 12, 2015	23.42	24.13	23.42	23.49	2,810	-0.24(-1.01%)
Mar 10, 2015		23.73	23.73	23.73	0	+0.32(+1.37%)
Mar 09, 2015	23.42	23.61	23.22	23.41	1,900	-0.08(-0.34%)
Mar 06, 2015	23.41	23.52	23.40	23.49	3,494	-0.19(-0.81%)
Mar 05, 2015	23.57	23.71	23.57	23.68	5,200	+0.09(+0.39%)
Mar 04, 2015	23.59	23.59	23.58	23.59	1,840	+0.02(+0.08%)
Mar 03, 2015		23.57	23.43	23.57	1,250	+0.14(+0.60%)
Mar 02, 2015	23.43	23.43	23.43	23.43	410	+0.01(+0.04%)
Feb 27, 2015	23.54	23.60	23.42	23.42	1,500	-0.15(-0.62%)
Feb 26, 2015	23.59	23.59	23.57	23.57	1,650	+0.02(+0.06%)
Feb 25, 2015	23.49	23.59	23.49	23.55	4,460	+0.10(+0.43%)
Feb 24, 2015	23.08	23.45	23.08	23.45	2,575	+0.04(+0.16%)
Feb 23, 2015	23.40	23.48	23.40	23.41	3,651	-0.06(-0.24%)
Feb 20, 2015	23.37	23.47	23.37	23.47	2,269	+0.23(+0.99%)
Feb 19, 2015	23.20	23.24	23.20	23.24	1,500	-0.01(-0.04%)
Feb 18, 2015	23.25	23.25	23.25	23.25	428	-0.08(-0.34%)
Feb 17, 2015	23.36	23.37	23.02	23.33	5,700	-0.01(-0.04%)
Feb 13, 2015		23.34	23.34	23.34	0	+0.04(+0.17%)
Feb 12, 2015	23.05	23.30	22.96	23.30	11,545	+0.11(+0.46%)
Feb 11, 2015	23.22	23.22	23.17	23.19	5,566	+0.03(+0.15%)
Feb 10, 2015	23.22	23.22	23.03	23.16	11,310	+0.10(+0.42%)
Feb 09, 2015	23.04	23.07	23.00	23.06	4,815	+0.01(+0.06%)
Feb 06, 2015	23.05	23.05	23.00	23.05	6,630	+0.05(+0.22%)
Feb 05, 2015	23.03	23.18	23.00	23.00	5,278	+0.08(+0.35%)
Feb 04, 2015	23.12	23.22	22.92	22.92	12,577	-0.10(-0.43%)
Feb 03, 2015	23.12	23.16	23.00	23.02	14,803	-0.03(-0.13%)
Feb 02, 2015	23.15	23.16	23.05	23.05	3,197	+0.07(+0.32%)
Jan 30, 2015	23.14	23.17	22.98	22.98	3,510	-0.01(-0.06%)
Jan 29, 2015	23.11	23.11	22.97	22.99	3,225	+0.00(+0.00%)
Jan 28, 2015	23.02	23.02	22.88	22.99	1,850	+0.11(+0.50%)
Jan 27, 2015	23.01	23.01	22.88	22.88	10,660	-0.00(-0.02%)
Jan 26, 2015	22.90	22.90	22.85	22.88	10,418	+0.32(+1.42%)
Jan 23, 2015	23.06	23.07	22.56	22.56	9,937	-0.34(-1.48%)
Jan 22, 2015	22.97	23.00	22.90	22.90	7,895	-0.03(-0.13%)
Jan 21, 2015	22.96	22.98	22.82	22.93	4,500	+0.06(+0.26%)
Jan 20, 2015	22.90	22.90	22.74	22.87	5,345	-0.03(-0.13%)
Jan 16, 2015	22.85	22.90	22.67	22.90	12,313	+0.16(+0.70%)
Jan 15, 2015			22.66	22.74	4,666	+0.09(+0.40%)
Jan 14, 2015	22.60	22.65	22.60	22.65	6,820	-0.02(-0.09%)
Jan 13, 2015				22.67	3,700	-0.01(-0.04%)
Jan 12, 2015	22.67	22.74	22.48	22.68	6,384	+0.05(+0.21%)
Jan 09, 2015	22.56	22.67	22.56	22.63	4,371	+0.07(+0.32%)
Jan 08, 2015	22.63	22.63	22.56	22.56	4,035	+0.01(+0.04%)
Jan 07, 2015	22.57	22.58	22.50	22.55	2,200	-0.03(-0.13%)
Jan 06, 2015	22.46	22.58	22.40	22.58	10,594	+0.19(+0.85%)
Jan 05, 2015	22.32	22.55	22.32	22.39	1,280	+0.07(+0.31%)
Jan 02, 2015	22.34	22.34	22.32	22.32	1,000	-0.04(-0.18%)
Dec 31, 2014		22.36	22.36	22.36	0	-0.06(-0.27%)
Dec 30, 2014	22.56	22.75	22.42	22.42	14,431	-0.28(-1.23%)
Dec 29, 2014	22.81	22.81	22.70	22.70	4,587	-0.11(-0.48%)
Dec 26, 2014	22.79	22.86	22.79	22.81	1,744	+0.01(+0.04%)
Dec 24, 2014		22.80	22.80	22.80	0	+0.17(+0.75%)
Dec 23, 2014	22.88	22.88	22.63	22.63	3,600	-0.29(-1.26%)
Dec 22, 2014	22.70	22.92	22.60	22.92	2,401	+0.09(+0.39%)
Dec 19, 2014	22.44	22.83	22.44	22.83	1,301	+0.14(+0.62%)
Dec 18, 2014	22.93	22.93	22.32	22.69	4,083	-0.24(-1.05%)
Dec 17, 2014	22.76	22.93	22.76	22.93	1,200	+0.01(+0.04%)
Dec 16, 2014		22.92		22.92	500	-0.13(-0.56%)
Dec 15, 2014	23.05	23.05	23.05	23.05	13,722	+0.00(+0.00%)
Dec 12, 2014	23.05	23.07	23.05	23.05	5,300	-0.12(-0.52%)
Dec 11, 2014	23.11	23.18	23.06	23.17	2,880	+0.11(+0.48%)
Dec 10, 2014	23.05	23.21	23.01	23.06	11,600	-0.05(-0.22%)
Dec 09, 2014	23.09	23.22	23.05	23.11	6,300	+0.11(+0.48%)
Dec 05, 2014		23.00	23.00	23.00	0	-0.06(-0.26%)
Dec 04, 2014	23.22	23.22	23.06	23.06	11,222	-0.14(-0.60%)
Dec 03, 2014	23.33	23.37	23.10	23.20	104,800	-0.13(-0.56%)
Dec 02, 2014	23.33	23.34	23.33	23.33	500	+0.00(+0.00%)
Dec 01, 2014	23.33	23.33	23.33	23.33	100	-0.02(-0.09%)
Nov 28, 2014	23.35	23.35	23.35	23.35	200	+0.01(+0.04%)
Nov 26, 2014		23.34	23.34	23.34	0	+0.02(+0.09%)
Nov 25, 2014	23.32	23.32	23.32	23.32	1,093	-0.02(-0.07%)
Nov 24, 2014	23.09	23.34	23.09	23.34	5,590	+0.25(+1.07%)
Nov 21, 2014	23.34	23.49	23.06	23.09	2,219	-0.25(-1.07%)
Nov 20, 2014	23.28	23.66	23.28	23.34	1,236	-0.21(-0.89%)
Nov 19, 2014	23.60	23.60	23.51	23.55	10,207	-0.02(-0.08%)
Nov 18, 2014	23.53	23.64	23.38	23.57	4,080	+0.02(+0.08%)
Nov 17, 2014	23.58	23.59	23.43	23.55	1,700	+0.07(+0.31%)
Nov 14, 2014	23.50	23.55	23.48	23.48	3,008	-0.01(-0.04%)
Nov 13, 2014	23.48	23.49	23.40	23.49	2,060	+0.03(+0.13%)
Nov 12, 2014	23.27	23.46	23.26	23.46	1,900	+0.07(+0.30%)
Nov 11, 2014	23.35	23.45	23.27	23.39	23,242	+0.02(+0.08%)
Nov 10, 2014	23.31	23.38	23.30	23.37	4,645	+0.07(+0.31%)
Nov 07, 2014	23.25	23.30	23.25	23.30	614	+0.13(+0.56%)
Nov 06, 2014	23.06	23.17	23.06	23.17	5,992	+0.12(+0.51%)
Nov 05, 2014	23.11	23.11	23.05	23.05	850	+0.03(+0.14%)
Nov 04, 2014	23.04	23.08	22.93	23.02	2,355	-0.04(-0.17%)
Nov 03, 2014	23.05	23.06	22.80	23.06	3,451	-0.02(-0.07%)
Oct 31, 2014	22.85	23.08	22.85	23.08	2,504	+0.21(+0.90%)
Oct 30, 2014	23.07	23.29	22.87	22.87	3,980	-0.20(-0.87%)
Oct 29, 2014	22.77	23.07	22.77	23.07	491	+0.00(+0.00%)
Oct 28, 2014	23.07	23.07	23.07	23.07	1,000	-0.06(-0.26%)
Oct 24, 2014		23.13	23.13	23.13	0	+0.25(+1.08%)
Oct 23, 2014	22.86	22.97	22.86	22.88	816	-0.10(-0.43%)
Oct 22, 2014	22.94	22.98	22.80	22.98	1,823	+0.04(+0.15%)
Oct 21, 2014	22.96	22.97	22.79	22.95	12,516	+0.02(+0.11%)
Oct 20, 2014		22.94	22.92	22.92	300	-0.02(-0.09%)
Oct 17, 2014	22.94	22.96	22.70	22.94	2,200	+0.03(+0.13%)
Oct 16, 2014	22.91	22.91	22.91	22.91	2,200	+0.00(+0.00%)
Oct 15, 2014	22.87	22.91	22.87	22.91	900	+0.06(+0.26%)
Oct 14, 2014	22.52	22.88	22.52	22.85	5,515	+0.32(+1.42%)
Oct 13, 2014	22.53	22.53	22.53	22.53	754	-0.31(-1.36%)
Oct 10, 2014	22.87	22.87	22.84	22.84	1,820	+0.16(+0.72%)
Oct 09, 2014	22.70	22.70	22.68	22.68	710	-0.07(-0.32%)
Oct 08, 2014	22.76	22.76	22.75	22.75	900	+0.04(+0.18%)
Oct 07, 2014	22.81	22.81	22.70	22.71	6,020	-0.21(-0.90%)
Oct 06, 2014	22.67	22.94	22.67	22.92	13,033	+0.14(+0.60%)
Oct 03, 2014	22.95	22.95	22.67	22.78	4,136	-0.14(-0.61%)
Oct 02, 2014	22.55	22.92	22.55	22.92	6,215	+0.19(+0.84%)
Oct 01, 2014	22.88	22.88	22.67	22.73	3,954	-0.02(-0.09%)
Sep 30, 2014	22.80	22.85	22.74	22.75	4,200	-0.18(-0.78%)
Sep 29, 2014	22.76	22.95	22.76	22.93	4,775	-0.01(-0.05%)
Sep 26, 2014	22.85	22.95	22.85	22.94	3,607	+0.03(+0.13%)
Sep 25, 2014	22.85	22.92	22.85	22.91	4,094	+0.02(+0.09%)
Sep 24, 2014	22.86	22.90	22.86	22.89	1,740	+0.00(+0.00%)
Sep 23, 2014	22.67	22.96	22.67	22.89	30,454	-0.01(-0.04%)
Sep 22, 2014	22.90	22.96	22.56	22.90	13,897	+0.00(+0.00%)
Sep 19, 2014	22.95				42	+0.00(+0.00%)
Sep 18, 2014	22.88	22.96	22.76	22.95	8,811	+0.24(+1.06%)
Sep 17, 2014	22.72	22.73	22.71	22.71	1,190	-0.33(-1.43%)
Sep 16, 2014	23.11	23.11	23.04	23.04	1,204	+0.01(+0.04%)
Sep 15, 2014	23.03	23.03	23.03	23.03	770	-0.06(-0.26%)
Sep 12, 2014	23.15	23.21	23.09	23.09	1,800	+0.00(+0.00%)
Sep 11, 2014	23.05	23.21	23.05	23.09	2,200	-0.13(-0.56%)
Sep 09, 2014		23.22	23.22	23.22	0	+0.00(+0.00%)
Sep 08, 2014	23.22	23.22	23.22	23.22	100	-0.02(-0.09%)
Sep 05, 2014	23.06	23.26	23.06	23.24	4,168	+0.16(+0.69%)
Sep 04, 2014	23.16	23.16	23.07	23.08	1,100	-0.03(-0.13%)
Sep 03, 2014	23.03	23.11	23.03	23.11	1,200	-0.05(-0.22%)
Sep 02, 2014	23.17	23.18	23.15	23.16	4,946	+0.00(+0.00%)
Aug 29, 2014		23.16	23.16	23.16	0	-0.02(-0.07%)
Aug 28, 2014	22.92	23.20	22.92	23.18	1,100	+0.10(+0.42%)
Aug 27, 2014	23.07	23.08	23.06	23.08	10,201	+0.02(+0.09%)
Aug 26, 2014	23.08	23.08	23.06	23.06	8,027	+0.08(+0.35%)
Aug 25, 2014	23.01	23.01	22.98	22.98	1,600	+0.00(+0.00%)
Aug 22, 2014		22.98	22.90	22.98	600	-0.10(-0.43%)
Aug 21, 2014	23.04	23.11	22.98	23.08	3,600	+0.01(+0.04%)
Aug 20, 2014	23.13	23.13	23.01	23.07	3,350	-0.15(-0.65%)
Aug 19, 2014	23.13	23.22	23.13	23.22	991	+0.17(+0.74%)
Aug 18, 2014	23.14	23.19	23.05	23.05	3,500	-0.04(-0.18%)
Aug 15, 2014	23.06	23.09	23.05	23.09	500	+0.09(+0.40%)
Aug 14, 2014		23.02	22.94	23.00	6,000	-0.02(-0.09%)
Aug 13, 2014	23.02	23.02	23.00	23.02	400	+0.00(+0.00%)
Aug 12, 2014	22.78	22.78	22.78	23.02	1,275	+0.17(+0.74%)
Aug 11, 2014	22.78	22.85	22.78	22.85	400	+0.20(+0.90%)
Aug 08, 2014	22.97	22.97	22.65	22.65	575	-0.11(-0.47%)
Aug 07, 2014	22.75	22.80	22.75	22.75	3,170	-0.03(-0.12%)
Aug 06, 2014	22.84	22.84	22.69	22.78	1,100	-0.04(-0.18%)
Aug 05, 2014	22.74	22.85	22.68	22.82	6,175	+0.03(+0.14%)
Aug 04, 2014	22.87	22.87	22.79	22.79	1,325	-0.02(-0.09%)
Aug 01, 2014	22.80	22.81	22.80	22.81	675	-0.06(-0.26%)
Jul 31, 2014	22.90	22.91	22.87	22.87	13,000	-0.11(-0.48%)
Jul 30, 2014	22.97	22.98	22.92	22.98	2,622	-0.02(-0.09%)
Jul 29, 2014	22.91	23.00	22.91	23.00	9,860	+0.00(+0.00%)
Jul 28, 2014	23.00	23.00	22.93	23.00	2,610	+0.10(+0.44%)
Jul 25, 2014	23.00	23.04	22.90	22.90	13,864	-0.05(-0.22%)
Jul 24, 2014	22.91	22.96	22.91	22.95	8,595	+0.00(+0.00%)
Jul 23, 2014	23.00	23.00	22.92	22.95	61,425	+0.09(+0.39%)
Jul 22, 2014	22.86	22.90	22.83	22.86	3,100	-0.04(-0.17%)
Jul 21, 2014	22.87	22.90	22.83	22.90	9,900	+0.00(+0.00%)
Jul 18, 2014	22.89	22.95	22.86	22.90	12,130	+0.01(+0.04%)
Jul 17, 2014	22.92	22.92	22.89	22.89	3,000	+0.01(+0.04%)
Jul 15, 2014		22.88	22.88	22.88	0	-0.08(-0.37%)
Jul 14, 2014	22.78	23.00	22.75	22.96	20,659	+0.23(+1.03%)
Jul 11, 2014	22.83	22.85	22.72	22.73	9,096	-0.07(-0.31%)
Jul 09, 2014		22.80	22.80	22.80	0	-0.10(-0.44%)
Jul 08, 2014	22.81	22.91	22.80	22.90	12,106	+0.07(+0.30%)
Jul 07, 2014	22.90	22.91	22.72	22.83	5,750	+0.02(+0.09%)
Jul 03, 2014		22.81	22.81	22.81	0	+0.02(+0.09%)
Jul 02, 2014	22.85	22.87	22.73	22.79	6,800	-0.01(-0.04%)
Jul 01, 2014	22.79	22.80	22.61	22.80	11,526	+0.08(+0.35%)
Jun 30, 2014	22.80	22.80	22.72	22.72	5,647	-0.06(-0.26%)
Jun 27, 2014	22.94	22.94	22.78	22.78	8,372	-0.14(-0.61%)
Jun 26, 2014	23.07	23.07	22.79	22.92	8,807	-0.08(-0.35%)
Jun 25, 2014	22.94	23.06	22.94	23.00	13,459	+0.15(+0.67%)
Jun 24, 2014	22.79	23.23	22.79	22.85	7,820	-0.12(-0.53%)
Jun 23, 2014	22.92	22.98	22.81	22.97	1,330	+0.14(+0.61%)
Jun 20, 2014	22.82	22.83	22.70	22.83	3,440	+0.01(+0.04%)
Jun 19, 2014	22.77	22.82	22.77	22.82	910	+0.21(+0.93%)
Jun 18, 2014	22.66	22.66	22.61	22.61	1,541	-0.21(-0.92%)
Jun 17, 2014	22.77	22.82	22.75	22.82	2,834	-0.17(-0.73%)
Jun 16, 2014	22.95	23.19	22.95	22.99	6,123	+0.15(+0.65%)
Jun 13, 2014	22.84	22.84	22.72	22.84	5,008	-0.06(-0.26%)
Jun 11, 2014		22.90	22.90	22.90	0	+0.00(+0.00%)
Jun 10, 2014	22.96	23.00	22.90	22.90	1,874	-0.10(-0.43%)
Jun 06, 2014	22.68	23.00	22.68	23.00	986	-0.04(-0.17%)
Jun 05, 2014	22.87	23.09	22.19	23.04	28,362	+0.12(+0.52%)
Jun 04, 2014	23.27	23.27	22.52	22.92	24,753	-0.28(-1.21%)
Jun 03, 2014	23.28	23.28	23.18	23.20	5,120	-0.12(-0.51%)

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.