Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	24.21	24.21	24.06	24.09	5,800	-0.11(-0.45%)
Jul 30, 2014	24.45	24.45	24.20	24.20	4,200	-0.13(-0.53%)
Jul 29, 2014	24.36	24.53	24.05	24.33	16,600	-0.17(-0.69%)
Jul 28, 2014	24.41	24.53	24.30	24.50	6,201	-0.09(-0.37%)
Jul 25, 2014	23.99	24.59	23.99	24.59	510	+0.21(+0.86%)
Jul 24, 2014	24.53	24.79	24.35	24.38	12,006	-0.22(-0.89%)
Jul 23, 2014	24.70	24.83	24.60	24.60	3,900	-0.08(-0.32%)
Jul 22, 2014	24.43	24.87	24.43	24.68	29,100	+0.10(+0.41%)
Jul 21, 2014	24.76	25.32	24.42	24.58	82,445	-0.17(-0.69%)
Jul 18, 2014	24.79	24.99	23.89	24.75	12,982	+0.09(+0.36%)
Jul 17, 2014	24.66	24.66	24.66	24.66	854	-0.05(-0.20%)
Jul 16, 2014	24.71	24.71	24.71	24.71	1,506	-0.16(-0.64%)
Jul 15, 2014	24.87	24.87	24.87	24.87	4,436	+0.01(+0.04%)
Jul 14, 2014	24.86	24.86	24.86	24.86	5	+0.00(+0.00%)
Jul 09, 2014	24.86	24.86	24.86	24.86	600	-0.17(-0.68%)
Jul 07, 2014	25.03	25.03	25.03	25.03	0	+0.00(+0.00%)
Jul 01, 2014	25.03	25.03	25.03	25.03	200	+0.11(+0.44%)
Jun 30, 2014	24.92	24.92	24.92	24.92	1	+0.00(+0.00%)
Jun 27, 2014	24.92	24.92	24.92	24.92	400	+0.16(+0.65%)
Jun 26, 2014	24.76	24.76	24.76	24.76	60	+0.00(+0.00%)
Jun 25, 2014	24.75	24.76	24.74	24.76	1,261	-0.11(-0.44%)
Jun 23, 2014	24.87	24.87	24.87	24.87	700	+0.11(+0.44%)
Jun 20, 2014	24.76	24.76	24.76	24.76	61	+0.00(+0.00%)
Jun 19, 2014	24.76	24.76	24.76	24.76	3	+0.00(+0.00%)
Jun 18, 2014	24.76	24.76	24.76	24.76	400	+0.05(+0.20%)
Jun 17, 2014	24.71	24.71	24.71	24.71	58	+0.00(+0.00%)
Jun 16, 2014	24.77	24.77	24.71	24.71	1,727	-0.22(-0.88%)
Jun 13, 2014	24.93	24.93	24.93	24.93	72	+0.00(+0.00%)
Jun 12, 2014	24.93	24.93	24.93	24.93	103	+0.00(+0.00%)
Jun 10, 2014	24.93	24.93	24.93	24.93	100	+0.04(+0.16%)
Jun 04, 2014	24.89	24.89	24.89	24.89	0	+0.00(+0.00%)
Jun 03, 2014	24.89	24.89	24.89	24.89	689	+0.10(+0.39%)
Jun 02, 2014	26.19	26.19	24.79	24.79	387	+0.15(+0.62%)
May 30, 2014	24.64	24.64	24.64	24.64	1,000	+0.12(+0.49%)
May 23, 2014	24.50	24.52	24.52	24.52	1,000	+0.25(+1.03%)
May 21, 2014	24.27	24.27	24.27	24.27	33	-0.30(-1.22%)
May 07, 2014	24.57	24.57	24.57	24.57	0	+0.13(+0.53%)
May 06, 2014	24.72	24.72	24.44	24.44	6,191	+0.02(+0.08%)
May 05, 2014	24.42	24.42	24.42	24.42	2	+0.00(+0.00%)
May 02, 2014	24.36	24.42	24.36	24.42	4,842	-0.19(-0.78%)
May 01, 2014	24.61	24.61	24.61	24.61	120	-0.14(-0.56%)
Apr 25, 2014	24.75	24.75	24.75	24.75	0	+0.00(+0.00%)
Apr 23, 2014	24.75	24.75	24.75	24.75	0	+0.22(+0.90%)
Apr 22, 2014	24.53	24.53	24.53	24.53	68	+0.00(+0.00%)
Apr 21, 2014	24.53	24.55	24.53	24.53	504	-0.12(-0.49%)
Apr 17, 2014	24.65	24.65	24.65	24.65	25,100	+0.37(+1.52%)
Apr 16, 2014	24.28	24.28	24.28	24.28	25	+0.00(+0.00%)
Apr 11, 2014	24.25	24.28	24.28	24.28	200	-0.45(-1.82%)
Apr 10, 2014	24.73	24.73	24.73	24.73	263	+0.07(+0.28%)
Apr 09, 2014	24.80	24.80	24.66	24.66	2,617	+0.27(+1.11%)
Apr 07, 2014	24.63	24.39	24.39	24.39	9,100	-0.27(-1.09%)
Apr 04, 2014	25.11	25.15	24.66	24.66	4,747	-0.49(-1.95%)
Apr 03, 2014	25.50	25.86	25.11	25.15	20,152	-0.46(-1.80%)
Apr 02, 2014	25.53	25.61	25.52	25.61	1,652	+0.13(+0.51%)
Apr 01, 2014	25.48	25.58	25.48	25.48	7,665	+0.18(+0.71%)
Mar 28, 2014	25.30	25.30	25.30	25.30	0	-0.21(-0.82%)
Mar 27, 2014	25.51	25.51	25.51	25.51	101	-0.22(-0.86%)
Mar 26, 2014	25.50	25.79	25.50	25.73	2,901	+0.22(+0.86%)
Mar 25, 2014	25.70	25.85	25.51	25.51	3,941	-0.19(-0.74%)
Mar 24, 2014	25.70	25.75	25.70	25.70	1,050	-0.49(-1.88%)
Mar 21, 2014	26.00	26.28	26.00	26.19	1,350	-0.04(-0.14%)
Mar 20, 2014	26.00	26.34	26.00	26.23	11,301	+0.03(+0.11%)
Mar 19, 2014	25.90	26.70	25.90	26.20	3,006	+0.15(+0.58%)
Mar 18, 2014	25.98	26.23	25.98	26.05	7,146	-0.05(-0.19%)
Mar 17, 2014	25.90	26.31	25.87	26.10	6,894	+0.29(+1.12%)
Mar 14, 2014	25.80	26.15	25.80	25.81	55,401	-0.22(-0.85%)
Mar 13, 2014	26.26	26.26	25.89	26.03	64,286	+0.12(+0.46%)
Mar 11, 2014	26.28	25.91	25.91	25.91	1,300	-0.39(-1.48%)
Mar 07, 2014	26.30	26.30	26.30	26.30	0	+0.00(+0.00%)
Mar 06, 2014	26.30	26.30	26.30	26.30	163	+0.06(+0.22%)
Mar 05, 2014	26.24	26.24	26.24	26.24	200	+0.15(+0.57%)
Mar 04, 2014	26.09	26.09	26.09	26.09	1,011	-0.17(-0.65%)
Mar 03, 2014	26.26	26.26	26.26	26.26	17	+0.00(+0.00%)
Feb 26, 2014	26.26	26.26	26.26	26.26	0	+0.00(+0.00%)
Feb 25, 2014	26.26	26.26	26.26	26.26	1,000	+0.12(+0.46%)
Feb 24, 2014	26.04	26.14	26.04	26.14	868	+0.38(+1.47%)
Feb 20, 2014	25.76	25.76	25.76	25.76	0	+0.00(+0.00%)
Feb 19, 2014	25.76	25.76	25.76	25.76	2	+0.00(+0.00%)
Feb 18, 2014	25.76	25.76	25.76	25.76	117	+0.20(+0.78%)
Feb 13, 2014	25.56	25.56	25.56	25.56	200	+0.29(+1.14%)
Feb 12, 2014	25.27	25.27	25.27	25.27	61	+0.00(+0.00%)
Feb 11, 2014	25.23	25.27	25.23	25.27	445	-0.17(-0.66%)
Feb 10, 2014	25.44	25.44	25.44	25.44	106	+0.00(+0.00%)
Feb 07, 2014	25.44	25.44	25.44	25.44	200	+0.00(+0.00%)
Feb 06, 2014	25.44	25.44	25.44	25.44	2	+0.00(+0.00%)
Feb 05, 2014	25.49	25.49	25.37	25.44	1,089	+0.23(+0.91%)
Feb 04, 2014	25.45	25.51	25.21	25.21	2,800	-0.18(-0.71%)
Feb 03, 2014	25.51	25.60	25.30	25.39	609	-0.38(-1.46%)
Jan 30, 2014	25.77	25.77	25.77	25.77	0	-0.21(-0.82%)
Jan 27, 2014	25.98	25.98	25.98	25.98	0	+0.00(+0.00%)
Jan 23, 2014	25.98	25.98	25.98	25.98	0	+0.00(+0.00%)
Jan 17, 2014	25.98	25.98	25.98	25.98	0	+0.00(+0.00%)
Jan 15, 2014	25.98	25.98	25.98	25.98	0	+0.17(+0.66%)
Jan 14, 2014	25.86	25.86	25.81	25.81	314	-0.05(-0.19%)
Jan 13, 2014	26.58	26.58	25.86	25.86	701	-0.08(-0.31%)
Jan 08, 2014	25.94	25.94	25.94	25.94	0	+0.40(+1.57%)
Jan 07, 2014	25.80	25.80	25.54	25.54	588	+0.02(+0.08%)
Jan 06, 2014	25.52	25.52	25.52	25.52	13	+0.00(+0.00%)
Jan 03, 2014	25.52	25.53	25.50	25.52	1,427	-0.17(-0.66%)
Jan 02, 2014	25.69	25.69	25.69	25.69	42	+0.00(+0.00%)
Dec 31, 2013	25.69	25.69	25.69	25.69	0	+0.00(+0.00%)
Dec 30, 2013	25.69	25.69	25.69	25.69	238	-0.13(-0.50%)
Dec 27, 2013	25.50	25.82	25.50	25.82	656	+0.15(+0.58%)
Dec 26, 2013	25.56	25.75	25.56	25.67	3,617	+0.27(+1.06%)
Dec 23, 2013	25.40	25.40	25.40	25.40	200	-0.08(-0.31%)
Dec 20, 2013	25.65	25.65	25.48	25.48	907	-0.38(-1.47%)
Dec 19, 2013	25.86	25.86	25.86	25.86	135	+0.26(+1.01%)
Dec 18, 2013	25.45	25.65	25.45	25.60	8,602	-0.02(-0.08%)
Dec 17, 2013	25.75	25.75	25.40	25.62	3,902	+0.12(+0.47%)
Dec 16, 2013	25.83	25.83	25.40	25.50	501	+0.12(+0.47%)
Dec 13, 2013	25.35	25.50	24.97	25.38	16,802	-0.11(-0.43%)
Dec 12, 2013	25.46	25.67	25.42	25.49	9,743	+0.30(+1.19%)
Dec 11, 2013	25.59	25.60	25.19	25.19	3,955	-0.29(-1.14%)
Dec 10, 2013	25.47	25.55	25.35	25.48	11,001	+0.16(+0.63%)
Dec 09, 2013	25.61	25.61	25.32	25.32	15,398	-0.23(-0.90%)
Dec 06, 2013	25.73	25.73	25.50	25.55	2,575	+0.18(+0.71%)
Dec 05, 2013	25.54	25.54	25.19	25.37	10,929	-0.21(-0.82%)
Dec 04, 2013	25.46	25.58	25.35	25.58	36,574	+0.10(+0.39%)
Dec 03, 2013	25.25	25.54	25.25	25.48	6,175	+0.00(+0.00%)
Dec 02, 2013	25.45	25.50	25.25	25.48	5,190	+0.18(+0.71%)
Nov 29, 2013	25.19	25.44	25.18	25.30	13,490	+0.17(+0.68%)
Nov 27, 2013	26.30	26.30	24.84	25.13	2,600	+0.15(+0.60%)
Nov 26, 2013	24.95	25.49	24.95	24.98	2,360	-0.02(-0.08%)
Nov 25, 2013	24.69	25.33	24.69	25.00	3,168	+0.44(+1.79%)
Nov 20, 2013	24.56	24.56	24.56	24.56	0	-0.09(-0.37%)
Nov 19, 2013	25.10	25.10	24.65	24.65	700	+0.01(+0.04%)
Nov 15, 2013	24.64	24.64	24.64	24.64	2,000	-0.02(-0.08%)
Nov 14, 2013	24.66	24.66	24.66	24.66	100	+0.04(+0.16%)
Nov 12, 2013	24.50	24.73	24.50	24.62	3,450	+0.02(+0.08%)
Nov 08, 2013	24.90	24.60	24.60	24.60	17,200	-0.51(-2.03%)
Nov 07, 2013	25.11	25.11	25.11	25.11	100	+0.37(+1.50%)
Nov 06, 2013	24.70	24.80	24.68	24.74	4,300	-0.28(-1.12%)
Nov 05, 2013	25.02	25.02	25.02	25.02	100	+0.16(+0.64%)
Oct 31, 2013	24.86	24.86	24.86	24.86	4,400	+0.06(+0.24%)
Oct 30, 2013	24.97	25.05	24.70	24.80	2,100	+0.35(+1.43%)
Oct 29, 2013	24.81	24.81	24.45	24.45	9,823	-0.23(-0.93%)
Oct 28, 2013	24.68	24.82	24.49	24.68	7,714	-0.22(-0.88%)
Oct 25, 2013	24.80	24.91	24.46	24.90	15,400	+0.28(+1.14%)
Oct 24, 2013	24.65	24.83	24.62	24.62	1,960	-0.06(-0.24%)
Oct 23, 2013	24.77	24.77	24.68	24.68	400	-0.17(-0.68%)
Oct 22, 2013	25.02	25.07	24.85	24.85	7,245	-0.14(-0.56%)
Oct 21, 2013	24.90	25.08	24.90	24.99	3,875	+0.12(+0.48%)
Oct 18, 2013	25.29	25.29	24.59	24.87	30,888	+0.19(+0.77%)
Oct 17, 2013	24.69	24.85	24.65	24.68	6,390	+0.00(+0.00%)
Oct 16, 2013	25.04	25.04	24.64	24.68	26,930	+0.28(+1.15%)
Oct 15, 2013	25.08	25.08	24.40	24.40	8,330	-0.12(-0.49%)
Oct 14, 2013	24.74	24.74	24.40	24.52	11,630	-0.07(-0.28%)
Oct 11, 2013	24.34	24.80	24.25	24.59	4,540	+0.37(+1.53%)
Oct 10, 2013	24.48	24.58	24.19	24.22	10,910	-0.28(-1.14%)
Sep 30, 2013	24.50	24.50	24.50	24.50	100	+0.49(+2.04%)
Sep 24, 2013	24.01	24.01	24.01	24.01	0	+0.18(+0.76%)
Sep 23, 2013	23.98	24.22	23.83	23.83	1,000	-0.16(-0.67%)
Sep 20, 2013	24.06	24.15	23.79	23.99	6,800	+0.30(+1.27%)
Sep 18, 2013	23.69	23.69	23.69	23.69	0	+0.00(+0.00%)
Sep 17, 2013	23.86	24.08	23.69	23.69	29,000	-0.31(-1.29%)
Sep 16, 2013	23.88	24.35	23.82	24.00	33,500	+0.18(+0.76%)
Sep 13, 2013	23.85	24.12	23.79	23.82	13,400	-0.23(-0.96%)
Sep 12, 2013	24.05	24.05	24.05	24.05	1,000	+0.09(+0.38%)
Sep 10, 2013	23.90	23.96	23.96	23.96	47,800	+0.18(+0.76%)
Sep 06, 2013	23.78	23.78	23.78	23.78	600	-0.11(-0.46%)
Sep 05, 2013	23.95	24.23	23.89	23.89	10,500	-0.01(-0.04%)
Sep 04, 2013	23.70	24.10	23.70	23.90	38,600	+0.25(+1.06%)
Sep 03, 2013	23.80	23.95	23.65	23.65	22,268	+0.10(+0.42%)
Aug 30, 2013	23.75	23.95	23.47	23.55	12,475	-0.11(-0.46%)
Aug 29, 2013	23.79	24.34	23.61	23.66	49,966	+0.04(+0.17%)
Aug 28, 2013	23.50	23.70	23.50	23.62	3,400	+0.07(+0.30%)
Aug 27, 2013	23.85	24.20	23.55	23.55	19,050	-0.15(-0.63%)
Aug 26, 2013	23.85	23.96	23.65	23.70	70,100	+0.00(+0.00%)
Aug 23, 2013	23.90	24.17	23.58	23.70	87,540	+0.05(+0.21%)
Aug 22, 2013	23.30	24.18	23.30	23.65	92,281	+0.10(+0.42%)
Aug 21, 2013	23.50	23.89	23.50	23.55	58,021	-0.01(-0.04%)
Aug 20, 2013	23.50	23.90	23.35	23.56	92,160	+0.12(+0.51%)
Aug 15, 2013	23.30	23.44	23.44	23.44	400	-0.49(-2.04%)
Aug 02, 2013	23.93	23.93	23.93	23.93	0	-0.07(-0.30%)

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.