Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	29.21	29.21	29.21	29.21	77	+0.03(+0.10%)
Apr 29, 2015	29.11	29.18	29.11	29.18	1,958	+0.04(+0.14%)
Apr 28, 2015	29.14	29.14	29.14	29.14	245	-0.06(-0.22%)
Apr 24, 2015	29.21	29.23	29.18	29.20	38	+0.01(+0.03%)
Apr 23, 2015	29.19	29.19	29.19	29.19	360	+0.01(+0.05%)
Apr 22, 2015	29.15	29.18	29.15	29.18	1,654	-0.02(-0.09%)
Apr 21, 2015	29.17	29.20	29.17	29.20	712	-0.09(-0.29%)
Apr 20, 2015	29.29	29.29	29.29	29.29	247	+0.09(+0.31%)
Apr 17, 2015	29.28	29.28	29.20	29.20	13,875	+0.04(+0.14%)
Apr 16, 2015	29.14	29.16	29.12	29.16	109,622	+0.04(+0.15%)
Apr 15, 2015	29.08	29.12	29.05	29.12	931	+0.03(+0.09%)
Apr 14, 2015	29.01	29.09	29.01	29.09	419	+0.24(+0.83%)
Apr 13, 2015	28.82	28.85	28.79	28.85	1,920	+0.02(+0.07%)
Apr 10, 2015	29.11	29.11	28.77	28.83	2,721	+0.01(+0.04%)
Apr 08, 2015	28.82	28.82	28.82	28.82	300	-0.08(-0.27%)
Apr 07, 2015	28.89	28.90	28.89	28.90	1,035	-0.00(-0.01%)
Apr 06, 2015	29.14	29.16	28.89	28.90	1,790	-0.12(-0.42%)
Apr 02, 2015	29.00	29.02	29.02	29.02	800	+0.08(+0.28%)
Apr 01, 2015	28.90	28.94	28.90	28.94	3,144	+0.11(+0.38%)
Mar 31, 2015	28.82	28.87	28.82	28.83	300	+0.01(+0.04%)
Mar 30, 2015	28.85	28.85	28.82	28.82	2,510	+0.07(+0.24%)
Mar 26, 2015	28.74	28.76	28.64	28.75	75,000	-0.09(-0.31%)
Mar 25, 2015	28.77	28.84	28.77	28.84	696	+0.15(+0.52%)
Mar 24, 2015	28.58	28.69	28.58	28.69	855	+0.10(+0.35%)
Mar 23, 2015	28.59	28.61	28.59	28.59	7,932	+0.08(+0.28%)
Mar 20, 2015	28.51	28.61	28.45	28.51	5,715	+0.20(+0.71%)
Mar 19, 2015	28.27	28.43	28.27	28.31	7,701	+0.10(+0.35%)
Mar 18, 2015	28.23	28.32	28.08	28.21	6,833	+0.04(+0.13%)
Mar 17, 2015	28.16	28.20	28.14	28.17	1,731	+0.15(+0.54%)
Mar 16, 2015	28.00	28.04	27.96	28.02	9,165	-0.29(-1.02%)
Mar 13, 2015	28.32	28.32	28.31	28.31	840	+0.29(+1.05%)
Mar 12, 2015	28.02	28.02	28.02	28.02	170	-0.30(-1.06%)
Mar 11, 2015	28.28	28.32	28.28	28.32	881	+0.05(+0.16%)
Mar 10, 2015	28.27	28.36	28.27	28.27	84,766	+0.26(+0.93%)
Mar 09, 2015	27.95	28.01	27.95	28.01	2,316	-0.05(-0.18%)
Mar 06, 2015	28.01	28.06	28.01	28.06	1,058	+0.03(+0.11%)
Mar 05, 2015	28.06	28.06	28.03	28.03	1,620	-0.16(-0.56%)
Mar 04, 2015	28.21	28.21	28.14	28.19	4,988	+0.05(+0.17%)
Mar 03, 2015	28.17	28.17	28.12	28.14	952	-0.08(-0.28%)
Mar 02, 2015	28.24	28.29	28.22	28.22	9,157	-0.01(-0.05%)
Feb 27, 2015	28.30	28.30	28.22	28.23	31,548	-0.17(-0.58%)
Feb 26, 2015	28.38	28.40	28.38	28.40	2,735	+0.06(+0.21%)
Feb 25, 2015	28.30	28.36	28.30	28.34	6,820	+0.00(+0.00%)
Feb 24, 2015	28.51	28.51	28.31	28.34	33,507	-0.14(-0.49%)
Feb 23, 2015	28.56	28.56	28.48	28.48	3,055	-0.00(-0.01%)
Feb 20, 2015	28.49	28.49	28.48	28.48	974	-0.12(-0.41%)
Feb 19, 2015	28.53	28.60	28.46	28.60	9,830	+0.17(+0.60%)
Feb 17, 2015	28.20	28.43	28.19	28.43	249	+0.13(+0.46%)
Feb 13, 2015	28.34	28.30	28.30	28.30	82,700	-0.18(-0.62%)
Feb 11, 2015	28.44	28.48	28.44	28.48	145	+0.01(+0.02%)
Feb 10, 2015	28.48	28.49	28.45	28.47	11,046	-0.06(-0.21%)
Feb 09, 2015	28.53	28.53	28.53	28.53	181	+0.08(+0.28%)
Feb 06, 2015	28.19	28.45	28.19	28.45	1,111	+0.36(+1.28%)
Feb 04, 2015	28.08	28.15	28.06	28.09	153	-0.03(-0.10%)
Feb 03, 2015	28.04	28.12	28.04	28.12	1,058	-0.07(-0.25%)
Feb 02, 2015	28.28	28.50	28.18	28.19	8,628	-0.31(-1.09%)
Jan 30, 2015	28.29	28.50	28.08	28.50	5,646	+0.43(+1.53%)
Jan 29, 2015	28.31	28.31	28.05	28.07	10,066	-0.30(-1.05%)
Jan 28, 2015	28.46	28.46	28.37	28.37	320	+0.01(+0.03%)
Jan 26, 2015	28.37	28.38	28.36	28.36	11	+0.11(+0.39%)
Jan 23, 2015	28.13	28.25	28.08	28.25	1,449	+0.05(+0.18%)
Jan 22, 2015	28.26	28.29	28.18	28.20	2,421	-0.58(-2.02%)
Jan 21, 2015	28.80	29.08	28.78	28.78	4,044	-0.31(-1.07%)
Jan 20, 2015	28.80	29.39	28.80	29.09	4,304	+0.22(+0.76%)
Jan 16, 2015	29.12	29.44	28.85	28.87	33,800	-0.24(-0.82%)
Jan 15, 2015	29.02	29.11	28.70	29.11	125,191	+0.11(+0.38%)
Jan 14, 2015	28.97	29.00	28.97	29.00	341	-0.11(-0.38%)
Jan 13, 2015	28.68	29.11	28.62	29.11	11,070	+0.11(+0.38%)
Jan 12, 2015	28.95	29.00	28.95	29.00	636	+0.48(+1.68%)
Jan 09, 2015	28.50	28.55	28.49	28.52	4,919	+0.17(+0.60%)
Jan 08, 2015	28.53	28.53	28.29	28.35	1,969	-0.44(-1.53%)
Jan 07, 2015	28.88	28.88	28.76	28.79	4,911	-0.31(-1.07%)
Jan 06, 2015	29.13	29.25	28.99	29.10	4,256	-0.15(-0.51%)
Jan 05, 2015	29.25	29.25	29.25	29.25	848	+0.65(+2.27%)
Jan 02, 2015	28.47	28.69	28.47	28.60	14,099	+0.12(+0.42%)
Dec 31, 2014	28.41	28.48	28.48	28.48	4,300	+0.05(+0.18%)
Dec 30, 2014	28.42	28.56	28.42	28.43	12,048	-0.06(-0.21%)
Dec 29, 2014	28.39	28.50	28.34	28.49	12,212	-0.08(-0.28%)
Dec 26, 2014	28.46	28.57	28.44	28.57	8,675	-0.04(-0.14%)
Dec 24, 2014	28.57	28.61	28.61	28.61	4,300	+0.00(+0.00%)
Dec 23, 2014	28.47	28.63	28.47	28.61	3,607	+0.25(+0.89%)
Dec 22, 2014	28.29	28.36	28.23	28.36	3,348	-0.14(-0.50%)
Dec 19, 2014	28.54	28.54	28.39	28.50	17,908	-0.59(-2.03%)
Dec 18, 2014	28.61	29.14	28.61	29.09	8,352	-0.30(-1.04%)
Dec 17, 2014	30.06	30.06	29.39	29.39	19,668	-0.50(-1.66%)
Dec 16, 2014	29.60	29.89	28.90	29.89	26,064	+0.20(+0.67%)
Dec 15, 2014	29.54	29.74	29.54	29.69	6,428	+0.07(+0.23%)
Dec 12, 2014	29.61	29.63	29.50	29.62	2,140	+0.29(+0.99%)
Dec 11, 2014	29.36	29.43	29.33	29.33	2,665	-0.01(-0.03%)
Dec 10, 2014	29.36	29.38	29.33	29.34	5,978	+0.01(+0.03%)
Dec 09, 2014	29.45	29.45	29.33	29.33	240	-0.13(-0.45%)
Dec 08, 2014	29.46	29.46	29.46	29.46	615	-0.02(-0.06%)
Dec 05, 2014	29.34	29.48	29.34	29.48	6,071	+0.08(+0.27%)
Dec 04, 2014	29.40	29.48	29.35	29.40	117,244	+0.14(+0.48%)
Dec 03, 2014	29.31	29.31	29.26	29.26	5,790	-0.29(-0.98%)
Dec 02, 2014	29.47	29.55	29.47	29.55	2,547	+0.21(+0.72%)
Dec 01, 2014	29.38	29.42	29.34	29.34	5,392	-0.07(-0.24%)
Nov 28, 2014	29.54	29.61	29.41	29.41	23,059	-0.25(-0.84%)
Nov 26, 2014	29.58	29.66	29.66	29.66	6,100	-0.02(-0.07%)
Nov 25, 2014	29.41	29.68	29.41	29.68	1,776	+0.31(+1.06%)
Nov 24, 2014	29.25	29.37	29.20	29.37	936	+0.02(+0.07%)
Nov 21, 2014	29.03	29.35	29.03	29.35	5,069	+0.18(+0.62%)
Nov 20, 2014	29.00	29.17	29.00	29.17	8,104	+0.24(+0.83%)
Nov 19, 2014	28.96	28.98	28.93	28.93	1,328	-0.02(-0.07%)
Nov 18, 2014	28.85	28.95	28.84	28.95	5,500	+0.14(+0.49%)
Nov 17, 2014	28.84	28.85	28.81	28.81	1,980	-0.01(-0.03%)
Nov 14, 2014	28.82	28.83	28.82	28.82	66,535	-0.17(-0.59%)
Nov 13, 2014	28.84	29.09	28.84	28.99	13,248	+0.17(+0.59%)
Nov 12, 2014	28.84	28.85	28.80	28.82	61,953	-0.00(-0.01%)
Nov 11, 2014	28.93	28.93	28.82	28.82	1,587	-0.12(-0.41%)
Nov 10, 2014	29.06	29.06	28.93	28.94	16,590	-0.11(-0.38%)
Nov 06, 2014	29.14	29.05	29.05	29.05	53,200	-0.16(-0.55%)
Nov 05, 2014	29.16	29.27	29.13	29.21	7,652	+0.03(+0.10%)
Nov 04, 2014	29.26	29.29	29.18	29.18	6,944	+0.00(+0.00%)
Nov 03, 2014	29.10	29.19	29.05	29.18	87,366	+0.24(+0.83%)
Oct 31, 2014	28.96	28.96	28.92	28.94	3,688	-0.06(-0.21%)
Oct 30, 2014	28.84	29.00	28.76	29.00	14,711	+0.26(+0.90%)
Oct 29, 2014	29.00	29.02	28.68	28.74	81,343	-0.16(-0.55%)
Oct 28, 2014	28.93	28.95	28.90	28.90	12,524	-0.60(-2.03%)
Oct 27, 2014	29.48	29.37	29.45	29.50	16,603	+0.13(+0.43%)
Oct 24, 2014	29.77	29.77	29.37	29.37	7,004	-0.07(-0.22%)
Oct 23, 2014	29.57	29.58	29.42	29.44	6,857	-0.56(-1.87%)
Oct 22, 2014	29.22	30.00	29.22	30.00	29,466	+0.38(+1.28%)
Oct 21, 2014	29.76	30.06	29.56	29.62	2,976	-1.40(-4.51%)
Oct 20, 2014	31.59	31.59	30.98	31.02	1,185	-0.54(-1.71%)
Oct 17, 2014	31.10	31.81	30.80	31.56	19,367	-1.24(-3.78%)
Oct 16, 2014	34.80	34.80	33.31	32.80	30,732	+0.33(+1.02%)
Oct 15, 2014	33.00	36.08	32.47	32.47	49,090	+0.27(+0.84%)
Oct 14, 2014	31.82	32.48	31.34	32.20	43,939	-0.18(-0.56%)
Oct 13, 2014	31.03	32.48	31.03	32.38	41,000	+1.16(+3.72%)
Oct 10, 2014	30.82	31.22	30.81	31.22	10,939	+0.43(+1.41%)
Oct 09, 2014	30.44	30.85	30.44	30.79	2,629	+0.19(+0.63%)
Oct 08, 2014	30.99	30.99	30.59	30.59	12,923	-0.01(-0.03%)
Oct 06, 2014	30.55	30.60	30.55	30.60	28	+0.11(+0.35%)
Oct 03, 2014	30.76	30.79	30.46	30.50	9,382	-0.39(-1.27%)
Oct 02, 2014	31.07	31.13	30.86	30.89	34,028	-0.47(-1.50%)
Oct 01, 2014	31.05	31.36	31.03	31.36	51,236	+0.57(+1.85%)
Sep 30, 2014	30.83	30.83	30.71	30.79	2,327	+0.10(+0.32%)
Sep 29, 2014	30.46	30.69	30.39	30.69	536	+0.46(+1.53%)
Sep 26, 2014	30.27	30.27	30.23	30.23	860	+0.01(+0.03%)
Sep 25, 2014	30.19	30.32	30.19	30.22	1,312	+0.15(+0.50%)
Sep 24, 2014	30.00	30.13	29.97	30.07	21,635	+0.10(+0.33%)
Sep 23, 2014	29.86	29.97	29.86	29.97	1,419	-0.02(-0.06%)
Sep 22, 2014	29.94	29.99	29.92	29.99	3,297	-0.05(-0.16%)
Sep 19, 2014	30.06	30.06	30.04	30.04	992	+0.02(+0.08%)
Sep 18, 2014	29.96	30.05	29.96	30.01	3,463	+0.25(+0.84%)
Sep 17, 2014	29.76	29.76	29.76	29.76	218	-0.13(-0.42%)
Sep 16, 2014	29.89	29.89	29.89	29.89	299	+0.08(+0.27%)
Sep 15, 2014	29.85	29.88	29.81	29.81	2,467	+0.01(+0.03%)
Sep 12, 2014	29.79	29.80	29.79	29.80	408	+0.10(+0.35%)
Sep 10, 2014	29.66	29.70	29.70	29.70	4,300	-0.05(-0.18%)
Sep 09, 2014	29.81	29.84	29.75	29.75	166,566	-0.12(-0.40%)
Sep 08, 2014	29.92	29.97	29.87	29.87	4,910	-0.08(-0.26%)
Sep 05, 2014	29.97	29.97	29.95	29.95	389	-0.03(-0.10%)
Sep 04, 2014	30.04	30.04	30.00	29.98	7,763	-0.09(-0.31%)
Sep 03, 2014	30.08	30.12	30.07	30.07	15,572	+0.01(+0.04%)
Sep 02, 2014	29.95	30.07	29.89	30.06	17,200	+0.13(+0.43%)
Aug 29, 2014	29.93	29.93	29.93	29.93	35,300	-0.10(-0.33%)
Aug 28, 2014	30.03	30.03	29.95	30.03	4,811	-0.07(-0.23%)
Aug 27, 2014	29.93	30.10	29.93	30.10	2,787	+0.13(+0.43%)
Aug 26, 2014	29.70	29.97	29.70	29.97	41,740	+0.25(+0.85%)
Aug 25, 2014	29.71	29.81	29.71	29.72	10,780	-0.03(-0.11%)
Aug 22, 2014	29.80	29.84	29.74	29.75	5,952	-0.05(-0.17%)
Aug 21, 2014	29.75	29.81	29.68	29.80	3,328	+0.07(+0.23%)
Aug 20, 2014	29.67	29.73	29.67	29.73	671	+0.14(+0.49%)
Aug 19, 2014	29.66	29.66	29.59	29.59	478	-0.17(-0.58%)
Aug 18, 2014	29.70	29.76	29.58	29.76	9,063	-0.56(-1.85%)
Aug 15, 2014	30.32	30.32	30.32	30.32	62	+0.10(+0.33%)
Aug 14, 2014	30.28	30.28	30.19	30.22	922	-0.10(-0.33%)
Aug 13, 2014	30.46	30.53	30.32	30.32	5,249	-0.42(-1.37%)
Aug 12, 2014	30.54	30.68	30.54	30.74	6,463	+0.09(+0.29%)
Aug 11, 2014	30.95	30.95	30.65	30.65	2,886	-0.30(-0.97%)
Aug 08, 2014	31.18	31.22	31.18	30.95	3,249	-0.29(-0.94%)
Aug 07, 2014	30.75	31.24	30.75	31.24	4,967	+0.36(+1.18%)
Aug 06, 2014	30.76	30.88	30.68	30.88	1,862	+0.46(+1.51%)
Aug 05, 2014	29.70	30.67	29.70	30.42	17,704	+1.09(+3.72%)
Aug 04, 2014	29.70	29.88	29.33	29.33	3,971	-0.51(-1.71%)
Aug 01, 2014	29.47	29.97	29.38	29.84	23,790	+0.22(+0.74%)
Jul 31, 2014	29.55	29.86	29.49	29.62	12,104	+0.35(+1.19%)
Jul 30, 2014	29.27	29.27	29.27	29.27	246	-0.02(-0.06%)
Jul 29, 2014	29.35	29.35	29.29	29.29	2,437	-0.25(-0.84%)
Jul 28, 2014	29.54	29.54	29.54	29.54	476	+0.02(+0.06%)
Jul 25, 2014	29.55	29.55	29.44	29.52	28,013	-0.02(-0.07%)
Jul 24, 2014	29.40	29.60	29.40	29.54	1,991	+0.03(+0.10%)
Jul 23, 2014	29.34	29.51	29.29	29.51	8,386	+0.21(+0.72%)
Jul 22, 2014	29.20	29.34	29.20	29.30	2,397	+0.00(+0.00%)
Jul 21, 2014	29.16	29.30	29.12	29.30	15,534	+0.05(+0.17%)
Jul 18, 2014	29.17	29.31	29.17	29.25	5,192	-0.11(-0.37%)
Jul 17, 2014	29.23	29.63	29.12	29.36	7,903	+0.21(+0.72%)
Jul 16, 2014	29.15	29.20	29.11	29.15	3,044	+0.11(+0.38%)
Jul 15, 2014	29.22	29.22	29.04	29.04	3,321	-0.17(-0.58%)
Jul 14, 2014	29.32	29.37	29.14	29.21	3,314	-0.30(-1.02%)
Jul 11, 2014	29.47	29.51	29.41	29.51	27,090	+0.04(+0.14%)
Jul 10, 2014	29.53	29.54	29.46	29.47	940	+0.02(+0.06%)
Jul 09, 2014	29.44	29.50	29.42	29.45	3,104	-0.11(-0.37%)
Jul 08, 2014	29.65	29.78	29.56	29.56	4,308	-0.01(-0.04%)
Jul 07, 2014	29.51	29.65	29.44	29.57	28,991	+0.05(+0.17%)
Jul 03, 2014	29.56	29.52	29.52	29.52	7,300	-0.12(-0.40%)
Jul 02, 2014	29.70	29.75	29.64	29.64	8,952	-0.11(-0.37%)
Jul 01, 2014	29.93	29.93	29.65	29.75	109,335	-0.09(-0.31%)
Jun 30, 2014	29.88	29.88	29.81	29.84	22,774	-0.05(-0.16%)
Jun 27, 2014	29.82	29.90	29.82	29.89	3,067	-0.01(-0.03%)
Jun 26, 2014	30.00	30.09	29.90	29.90	4,827	-0.15(-0.50%)
Jun 25, 2014	30.10	30.12	29.97	30.05	14,309	-0.06(-0.20%)
Jun 24, 2014	30.22	30.24	30.10	30.11	4,263	-0.17(-0.56%)
Jun 23, 2014	30.19	30.28	30.19	30.28	2,283	+0.10(+0.33%)
Jun 20, 2014	30.13	30.25	30.13	30.18	1,964	-0.06(-0.20%)
Jun 19, 2014	30.16	30.25	30.13	30.24	26,776	+0.06(+0.20%)
Jun 18, 2014	30.38	30.44	30.18	30.18	9,280	-0.30(-0.98%)
Jun 17, 2014	30.41	30.54	30.40	30.48	11,597	+0.11(+0.36%)
Jun 16, 2014	30.51	30.51	30.37	30.37	6,886	-0.01(-0.03%)
Jun 13, 2014	30.43	30.51	30.25	30.38	5,786	-0.16(-0.52%)
Jun 12, 2014	30.44	30.54	30.41	30.54	8,028	-0.02(-0.07%)
Jun 11, 2014	30.58	30.58	30.56	30.56	1,604	+0.10(+0.33%)
Jun 10, 2014	30.36	30.55	30.36	30.46	1,059	+0.09(+0.29%)
Jun 06, 2014	30.52	30.59	30.32	30.37	22,092	-0.22(-0.72%)
Jun 05, 2014	30.66	30.66	30.59	30.59	586	-0.12(-0.39%)
Jun 04, 2014	30.79	30.79	30.71	30.71	2,119	-0.06(-0.19%)
Jun 03, 2014	30.97	30.97	30.77	30.77	12,142	-0.12(-0.39%)
Jun 02, 2014	30.82	30.89	30.82	30.89	3,237	+0.08(+0.26%)
May 30, 2014	30.66	30.87	30.66	30.81	18,551	+0.14(+0.46%)
May 29, 2014	30.61	30.67	30.61	30.67	5,847	+0.27(+0.87%)
May 28, 2014	30.41	30.47	30.40	30.40	14,888	-0.05(-0.15%)
May 27, 2014	30.37	30.45	30.31	30.45	12,614	+0.06(+0.20%)
May 23, 2014	30.35	30.39	30.39	30.39	18,500	+0.20(+0.66%)
May 22, 2014	30.20	30.20	30.19	30.19	887	+0.09(+0.30%)
May 21, 2014	30.02	30.15	30.02	30.10	82,214	-0.02(-0.07%)
May 20, 2014	30.04	30.16	30.04	30.12	2,607	+0.03(+0.10%)
May 19, 2014	30.16	30.16	30.09	30.09	1,010	-0.01(-0.02%)
May 16, 2014	30.09	30.09	30.09	30.09	2,516	-0.12(-0.38%)
May 15, 2014	30.28	30.28	30.14	30.21	3,962	-0.05(-0.17%)
May 14, 2014	30.08	30.26	30.07	30.26	15,277	+0.22(+0.73%)
May 13, 2014	30.06	30.08	30.04	30.04	7,224	+0.01(+0.04%)
May 12, 2014	30.16	30.16	29.98	30.03	5,720	-0.15(-0.50%)
May 09, 2014	30.31	30.31	30.12	30.18	4,810	-0.12(-0.40%)
May 08, 2014	30.23	30.30	30.13	30.30	73,007	-0.06(-0.20%)
May 07, 2014	30.38	30.39	30.34	30.36	4,576	-0.18(-0.59%)
May 06, 2014	30.46	30.56	30.46	30.54	27,790	-0.04(-0.13%)
May 05, 2014	30.65	30.70	30.53	30.58	24,784	-0.09(-0.29%)
May 02, 2014	30.63	30.67	30.53	30.67	8,289	+0.22(+0.72%)

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.