Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	22.87	22.65	22.65	22.65	1,679,297	-0.13(-0.55%)
Dec 30, 2014	22.88	22.89	22.76	22.78	3,120,725	-0.20(-0.85%)
Dec 29, 2014	23.00	23.03	22.94	22.97	2,289,537	-0.13(-0.58%)
Dec 26, 2014	23.14	23.17	23.07	23.10	1,110,298	+0.07(+0.31%)
Dec 24, 2014	22.99	23.03	23.03	23.03	458,338	+0.11(+0.48%)
Dec 23, 2014	22.93	23.00	22.89	22.92	1,169,344	-0.05(-0.24%)
Dec 22, 2014	23.03	23.05	22.92	22.98	1,627,568	+0.06(+0.27%)
Dec 19, 2014	22.75	22.97	22.74	22.92	1,124,090	+0.05(+0.20%)
Dec 18, 2014	22.84	22.88	22.67	22.87	1,243,596	+0.40(+1.76%)
Dec 17, 2014	22.30	22.64	22.29	22.48	771,838	+0.24(+1.10%)
Dec 16, 2014	22.04	22.51	22.03	22.23	2,147,572	+0.18(+0.79%)
Dec 15, 2014	22.46	22.50	21.99	22.06	2,390,079	-0.33(-1.46%)
Dec 12, 2014	22.68	22.72	22.38	22.38	3,903,213	-0.40(-1.77%)
Dec 11, 2014	22.84	22.94	22.75	22.79	1,120,433	-0.02(-0.10%)
Dec 10, 2014	23.06	23.12	22.75	22.81	1,569,266	-0.29(-1.25%)
Dec 09, 2014	23.06	23.13	22.96	23.10	1,927,003	-0.13(-0.56%)
Dec 08, 2014	23.37	23.37	23.19	23.23	988,130	-0.24(-1.04%)
Dec 05, 2014	23.49	23.51	23.40	23.47	415,975	+0.05(+0.23%)
Dec 04, 2014	23.47	23.52	23.37	23.42	1,396,859	-0.08(-0.32%)
Dec 03, 2014	23.50	23.55	23.46	23.50	637,423	-0.04(-0.18%)
Dec 02, 2014	23.55	23.55	23.48	23.54	352,097	+0.06(+0.28%)
Dec 01, 2014	23.54	23.54	23.41	23.47	585,915	-0.05(-0.19%)
Nov 28, 2014	23.60	23.62	23.50	23.52	264,944	-0.23(-0.96%)
Nov 26, 2014	23.69	23.75	23.75	23.75	419,358	+0.09(+0.39%)
Nov 25, 2014	23.63	23.68	23.60	23.66	462,121	+0.06(+0.26%)
Nov 24, 2014	23.61	23.63	23.53	23.60	503,490	+0.09(+0.39%)
Nov 21, 2014	23.60	23.61	23.43	23.50	435,586	+0.19(+0.82%)
Nov 20, 2014	23.22	23.34	23.22	23.31	393,946	-0.08(-0.36%)
Nov 19, 2014	23.47	23.48	23.32	23.40	467,376	-0.09(-0.39%)
Nov 18, 2014	23.38	23.52	23.38	23.49	672,709	+0.24(+1.05%)
Nov 17, 2014	23.21	23.28	23.15	23.25	1,544,000	-0.09(-0.39%)
Nov 14, 2014	23.17	23.34	23.14	23.34	423,325	+0.06(+0.25%)
Nov 13, 2014	23.25	23.34	23.19	23.28	391,319	+0.07(+0.31%)
Nov 12, 2014	23.18	23.23	23.13	23.21	424,097	-0.15(-0.65%)
Nov 11, 2014	23.29	23.38	23.21	23.36	360,177	+0.15(+0.65%)
Nov 10, 2014	23.22	23.25	23.15	23.21	868,034	+0.08(+0.33%)
Nov 07, 2014	23.05	23.13	22.98	23.13	669,164	+0.04(+0.16%)
Nov 06, 2014	23.17	23.21	23.05	23.09	1,131,006	-0.11(-0.49%)
Nov 05, 2014	23.22	23.23	23.11	23.21	445,083	+0.05(+0.23%)
Nov 04, 2014	23.18	23.18	23.02	23.15	450,850	-0.14(-0.62%)
Nov 03, 2014	23.40	23.40	23.26	23.30	1,123,005	-0.23(-0.97%)
Oct 31, 2014	23.42	23.53	23.33	23.53	834,057	+0.40(+1.71%)
Oct 30, 2014	22.95	23.26	22.90	23.13	1,031,642	+0.13(+0.56%)
Oct 29, 2014	23.23	23.25	22.91	23.00	394,237	-0.14(-0.63%)
Oct 28, 2014	23.05	23.15	23.01	23.15	596,481	+0.32(+1.40%)
Oct 27, 2014	22.78	22.94	22.94	22.83	1,402,530	-0.11(-0.50%)
Oct 24, 2014	22.89	22.95	22.82	22.94	777,530	+0.11(+0.50%)
Oct 23, 2014	22.80	22.93	22.77	22.83	863,022	+0.24(+1.08%)
Oct 22, 2014	22.79	22.81	22.57	22.58	813,305	-0.21(-0.90%)
Oct 21, 2014	22.65	22.81	22.61	22.79	751,961	+0.26(+1.15%)
Oct 20, 2014	22.30	22.55	22.28	22.53	956,089	+0.17(+0.75%)
Oct 17, 2014	22.38	22.43	22.26	22.36	1,339,038	+0.34(+1.52%)
Oct 16, 2014	21.72	22.20	21.63	22.03	1,402,988	-0.14(-0.65%)
Oct 15, 2014	22.28	22.21	21.75	22.17	2,452,609	-0.11(-0.48%)
Oct 14, 2014	22.38	22.47	22.24	22.28	1,006,294	+0.02(+0.07%)
Oct 13, 2014	22.47	22.60	22.26	22.26	1,273,038	-0.04(-0.17%)
Oct 10, 2014	22.56	22.58	22.29	22.30	1,777,763	-0.32(-1.41%)
Oct 09, 2014	23.04	23.04	22.61	22.62	1,383,795	-0.64(-2.75%)
Oct 08, 2014	22.93	23.28	22.81	23.26	1,830,645	+0.36(+1.56%)
Oct 07, 2014	23.13	23.13	22.89	22.90	755,276	-0.36(-1.54%)
Oct 06, 2014	23.21	23.28	23.13	23.26	1,081,043	+0.14(+0.63%)
Oct 03, 2014	23.07	23.15	23.04	23.12	981,839	-0.00(-0.01%)
Oct 02, 2014	23.28	23.28	22.92	23.12	1,483,558	-0.25(-1.06%)

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.