Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2015		22.47	22.47	22.47	0	-0.27(-1.19%)
Apr 27, 2015		22.74	22.74	22.74	5	+0.22(+0.98%)
Apr 22, 2015		22.52	22.52	22.52	50	-0.08(-0.35%)
Apr 21, 2015	22.60	22.60	22.60	22.60	100	+0.08(+0.36%)
Apr 20, 2015	22.52	22.52	22.52	22.52	922	+0.09(+0.40%)
Apr 17, 2015	22.46	22.46	22.43	22.43	760	-0.22(-0.97%)
Apr 15, 2015		22.65	22.65	22.65	0	+0.18(+0.80%)
Apr 14, 2015	22.43	22.47	22.43	22.47	1,473	+0.00(+0.00%)
Apr 13, 2015	22.54	22.54	22.47	22.47	669	-0.01(-0.04%)
Apr 10, 2015	22.46	22.48	22.46	22.48	25,580	+0.24(+1.08%)
Apr 09, 2015	22.24	22.24	22.24	22.24	583	+0.01(+0.04%)
Apr 08, 2015	22.11	22.23	22.11	22.23	449	+0.01(+0.05%)
Apr 07, 2015	22.22	22.22	22.22	22.22	670	+0.41(+1.88%)
Apr 02, 2015		21.81	21.81	21.81	90	+0.00(+0.00%)
Apr 01, 2015	21.81	21.81	21.81	21.81	1,044	-0.03(-0.14%)
Mar 31, 2015	21.63	21.84	21.63	21.84	1,856	+0.20(+0.92%)
Mar 27, 2015		21.64	21.64	21.64	211	-0.06(-0.28%)
Mar 26, 2015	21.70	21.70	21.70	21.70	435	-0.34(-1.54%)
Mar 24, 2015		22.04	22.04	22.04	42	+0.15(+0.69%)
Mar 23, 2015	21.89	21.89	21.89	21.89	149	-0.06(-0.27%)
Mar 20, 2015	21.85	21.95	21.85	21.95	1,494	+0.12(+0.55%)
Mar 18, 2015		21.83	21.83	21.83	98	-0.03(-0.14%)
Mar 16, 2015		21.86	21.86	21.86	118	+0.01(+0.05%)
Mar 13, 2015	21.85	21.85	21.85	21.85	600	-0.09(-0.41%)
Mar 12, 2015	21.85	21.95	21.85	21.94	2,393	+0.14(+0.64%)
Mar 11, 2015	21.75	21.85	21.75	21.80	2,324	-0.12(-0.55%)
Mar 10, 2015	21.92	21.92	21.92	21.92	1,204	-0.18(-0.81%)
Mar 09, 2015	22.18	22.18	22.10	22.10	1,252	-0.14(-0.63%)
Mar 06, 2015	22.31	22.40	22.24	22.24	1,220	-0.04(-0.18%)
Mar 04, 2015		22.28	22.28	22.28	19	-0.30(-1.33%)
Mar 02, 2015	22.58	22.60	22.58	22.58	4,169	+0.04(+0.18%)
Feb 27, 2015	22.54	22.54	22.54	22.54	681	+0.15(+0.67%)
Feb 24, 2015		22.39	22.39	22.39	80	+0.12(+0.54%)
Feb 23, 2015	22.25	22.27	22.25	22.27	991	+0.09(+0.41%)
Feb 20, 2015	22.29	22.29	22.18	22.18	604	-0.17(-0.76%)
Feb 18, 2015		22.35	22.35	22.35	75	-0.09(-0.40%)
Feb 17, 2015	22.36	22.44	22.36	22.44	2,822	+0.33(+1.49%)
Feb 11, 2015		22.11	22.11	22.11	0	-0.08(-0.36%)
Feb 10, 2015	22.19	22.19	22.19	22.19	520	-0.04(-0.18%)
Feb 09, 2015	22.10	22.23	22.10	22.23	584	+0.14(+0.63%)
Feb 05, 2015		22.09	22.09	22.09	87	+0.17(+0.78%)
Feb 04, 2015	21.94	21.94	21.89	21.92	770	-0.08(-0.36%)
Feb 03, 2015	21.91	22.00	21.91	22.00	1,916	+0.32(+1.48%)
Feb 02, 2015	21.51	21.68	21.51	21.68	5,140	+0.28(+1.31%)
Jan 29, 2015		21.40	21.40	21.40	65	-0.17(-0.79%)
Jan 28, 2015	21.80	21.80	21.57	21.57	591	-0.03(-0.14%)
Jan 27, 2015	21.52	21.60	21.50	21.60	445	-0.05(-0.23%)
Jan 26, 2015	21.68	21.68	21.65	21.65	1,283	-0.09(-0.41%)
Jan 23, 2015	21.74	21.74	21.74	21.74	1,399	+0.04(+0.18%)
Jan 22, 2015	21.44	21.70	21.44	21.70	1,221	+0.30(+1.40%)
Jan 21, 2015	21.33	21.47	21.33	21.40	2,825	+0.32(+1.52%)
Jan 20, 2015	21.08	21.08	21.08	21.08	364	+0.11(+0.52%)
Jan 19, 2015	20.97	20.97	20.97	20.97	150	+0.21(+1.01%)
Jan 16, 2015	20.64	20.76	20.63	20.76	2,900	+0.00(+0.00%)
Jan 15, 2015	20.76	20.76	20.76	20.76	241	-0.24(-1.14%)
Jan 12, 2015		21.00	21.00	21.00	191	-0.12(-0.57%)
Jan 06, 2015		21.12	21.12	21.12	48	-0.02(-0.09%)
Jan 05, 2015	21.63	21.63	21.14	21.14	1,722	-0.55(-2.54%)
Jan 02, 2015	21.66	21.71	21.66	21.69	1,719	+0.18(+0.84%)
Dec 31, 2014		21.51	21.51	21.51	0	-0.29(-1.33%)
Dec 29, 2014		21.80	21.80	21.80	32	+0.11(+0.51%)
Dec 23, 2014		21.69	21.69	21.69	0	+0.18(+0.84%)
Dec 22, 2014	21.57	21.57	21.49	21.51	1,118	+0.07(+0.33%)
Dec 19, 2014	21.46	21.46	21.40	21.44	2,214	+0.20(+0.94%)
Dec 18, 2014	21.55	21.55	21.24	21.24	560	+0.04(+0.19%)
Dec 17, 2014	21.20	21.20	21.20	21.20	1,214	+0.50(+2.42%)
Dec 16, 2014		20.70		20.70	793	+0.24(+1.17%)
Dec 15, 2014	20.46	20.46	20.46	20.46	257	+0.00(+0.00%)
Dec 12, 2014	20.49	20.49	20.46	20.46	1,193	-0.26(-1.25%)
Dec 11, 2014	20.48	20.80	20.48	20.72	709	+0.12(+0.58%)
Dec 10, 2014	20.60	20.60	20.60	20.60	951	-0.08(-0.39%)
Dec 09, 2014	20.75	20.75	20.68	20.68	668	-0.12(-0.58%)
Dec 08, 2014	21.20	21.20	20.80	20.80	2,341	-0.56(-2.62%)
Dec 05, 2014	21.45	21.45	21.35	21.36	1,042	-0.53(-2.42%)
Dec 03, 2014		21.89	21.89	21.89	225	+0.16(+0.74%)
Dec 02, 2014	21.73	21.73	21.73	21.73	1,518	+0.00(+0.00%)
Dec 01, 2014	22.02	22.02	21.73	21.73	3,171	-0.47(-2.12%)
Nov 28, 2014	22.20	22.20	22.20	22.20	1,603	-0.14(-0.63%)
Nov 26, 2014		22.34	22.34	22.34	258	-0.16(-0.71%)
Nov 24, 2014		22.50	22.50	22.50	50	+0.02(+0.09%)
Nov 21, 2014	22.48	22.48	22.48	22.48	682	+0.24(+1.08%)
Nov 20, 2014	22.24	22.24	22.24	22.24	522	+0.03(+0.14%)
Nov 19, 2014	22.30	22.30	22.21	22.21	813	-0.04(-0.18%)
Nov 18, 2014	22.20	22.25	22.20	22.25	570	+0.08(+0.36%)
Nov 17, 2014	22.05	22.20	22.05	22.17	1,206	+0.13(+0.59%)
Nov 14, 2014	22.04	22.04	22.04	22.04	2,534	+0.00(+0.00%)
Nov 13, 2014	22.09	22.09	22.01	22.04	2,367	+0.14(+0.64%)
Nov 12, 2014	21.90	21.90	21.90	21.90	287	-0.01(-0.05%)
Nov 11, 2014	21.90	21.95	21.90	21.91	4,054	+0.04(+0.18%)
Nov 10, 2014	21.87	21.87	21.87	21.87	8,932	+0.21(+0.97%)
Nov 07, 2014	21.66	21.66	21.66	21.66	350	-0.02(-0.09%)
Nov 06, 2014	21.73	21.73	21.68	21.68	940	-0.03(-0.14%)
Nov 05, 2014	21.71	21.71	21.71	21.71	300	+0.25(+1.16%)
Nov 04, 2014	21.60	21.60	21.46	21.46	1,999	-0.32(-1.47%)
Nov 03, 2014	21.85	21.85	21.78	21.78	400	+0.08(+0.37%)
Oct 31, 2014	21.70	21.70	21.70	21.70	335	+0.05(+0.23%)
Oct 29, 2014		21.65	21.65	21.65	0	+0.24(+1.12%)
Oct 22, 2014		21.41	21.41	21.41	6	-0.09(-0.42%)
Oct 21, 2014	21.31	21.50	21.30	21.50	2,995	+0.30(+1.42%)
Oct 20, 2014	21.04	21.20	21.04	21.20	605	+0.18(+0.86%)
Oct 17, 2014	21.01	21.03	21.01	21.02	5,330	+0.38(+1.84%)
Oct 16, 2014	20.16	20.16	20.16	20.64	722	+0.34(+1.67%)
Oct 15, 2014	20.58	20.58	20.30	20.30	11,229	-0.56(-2.68%)
Oct 14, 2014	20.90	20.90	20.86	20.86	1,586	-0.74(-3.43%)
Oct 09, 2014		21.60	21.60	21.60	0	-0.06(-0.28%)
Oct 08, 2014	21.57	21.66	21.50	21.66	2,826	-0.07(-0.32%)
Oct 07, 2014	21.78	21.78	21.73	21.73	1,253	-0.24(-1.09%)
Oct 06, 2014	21.97	21.97	21.97	21.97	353	+0.07(+0.32%)
Oct 03, 2014	21.97	21.97	21.90	21.90	17,548	+0.19(+0.88%)
Oct 02, 2014	21.82	21.82	21.71	21.71	4,011	-0.39(-1.76%)
Oct 01, 2014	22.10	22.10	22.10	22.10	2,388	+0.03(+0.14%)
Sep 30, 2014	22.10	22.10	22.07	22.07	1,064	+0.01(+0.05%)
Sep 29, 2014	22.05	22.06	22.05	22.06	1,243	-0.07(-0.32%)
Sep 26, 2014	21.92	22.13	21.87	22.13	2,101	+0.16(+0.73%)
Sep 25, 2014	22.31	22.31	21.97	21.97	4,422	-0.30(-1.35%)
Sep 24, 2014	22.27	22.27	22.27	22.27	544	+0.01(+0.04%)
Sep 23, 2014	22.26	22.26	22.26	22.26	1,852	-0.08(-0.36%)
Sep 22, 2014	22.41	22.45	22.34	22.34	4,544	-0.50(-2.19%)
Sep 17, 2014		22.84	22.84	22.84	21	-0.16(-0.70%)
Sep 16, 2014	22.85	23.00	22.85	23.00	1,511	+0.10(+0.44%)
Sep 15, 2014	22.94	22.94	22.90	22.90	3,515	+0.02(+0.09%)
Sep 12, 2014		22.84	22.84	22.88	460	+0.04(+0.18%)
Sep 10, 2014		22.84	22.84	22.84	87	-0.01(-0.04%)
Sep 09, 2014	22.83	22.86	22.83	22.85	1,175	+0.05(+0.22%)
Sep 08, 2014	22.85	22.86	22.80	22.80	2,625	-0.05(-0.22%)
Sep 05, 2014	22.86	22.86	22.85	22.85	4,667	-0.03(-0.13%)
Sep 04, 2014	22.96	22.99	22.88	22.88	1,372	-0.06(-0.26%)
Sep 03, 2014	22.94	22.94	22.94	22.94	150	+0.05(+0.22%)
Sep 02, 2014	22.83	22.89	22.83	22.89	2,258	+0.12(+0.53%)
Aug 29, 2014		22.77	22.77	22.77	0	+0.03(+0.13%)
Aug 28, 2014	22.79	22.79	22.74	22.74	981	-0.06(-0.26%)
Aug 27, 2014	22.80	22.80	22.76	22.80	1,368	+0.00(+0.00%)
Aug 26, 2014	22.81	22.81	22.80	22.80	1,340	-0.04(-0.18%)
Aug 25, 2014	22.75	22.85	22.75	22.84	2,316	+0.16(+0.71%)
Aug 22, 2014	22.68	22.68	22.68	22.68	616	-0.04(-0.18%)
Aug 21, 2014	22.70	22.72	22.70	22.72	2,655	+0.15(+0.66%)
Aug 20, 2014	22.57	22.57	22.57	22.57	444	+0.18(+0.80%)
Aug 18, 2014				22.39	68	+0.19(+0.86%)
Aug 13, 2014				22.20	700	+0.01(+0.05%)
Aug 12, 2014	22.21	22.21	22.19	22.19	710	+0.06(+0.27%)
Aug 11, 2014	22.13	22.13	22.13	22.13	534	+0.10(+0.45%)
Aug 08, 2014	22.03	22.03	22.03	22.03	407	+0.03(+0.14%)
Aug 07, 2014	22.25	22.25	22.00	22.00	6,644	-0.16(-0.72%)
Aug 06, 2014	22.21	22.21	22.16	22.16	2,545	+0.02(+0.09%)
Aug 05, 2014	22.28	22.28	22.14	22.14	1,717	-0.12(-0.54%)
Aug 01, 2014		22.26	22.26	22.26	0	-0.41(-1.81%)
Jul 29, 2014				22.67	57	+0.11(+0.49%)
Jul 28, 2014	22.59	22.59	22.56	22.56	1,525	+0.12(+0.53%)
Jul 23, 2014	22.44	22.44	22.44	22.44	1,750	+0.08(+0.36%)
Jul 22, 2014	22.36	22.36	22.36	22.36	1,271	+0.12(+0.54%)
Jul 21, 2014	22.29	22.29	22.24	22.24	361	+0.07(+0.32%)
Jul 18, 2014	22.17	22.17	22.17	22.17	230	+0.00(+0.00%)
Jul 17, 2014	22.17	22.17	22.17	22.17	1,315	-0.05(-0.23%)
Jul 16, 2014	22.22	22.22	22.22	22.22	657	+0.13(+0.59%)
Jul 14, 2014			22.09	22.09	200	+0.00(+0.00%)
Jul 11, 2014	22.09	22.09	22.09	22.09	967	+0.00(+0.00%)
Jul 10, 2014	22.04	22.09	22.04	22.09	772	+0.18(+0.82%)
Jul 08, 2014			21.91	21.91	62	-0.12(-0.54%)
Jul 07, 2014	22.13	22.13	22.03	22.03	1,025	-0.15(-0.68%)
Jul 04, 2014	22.18	22.18	22.18	22.18	169	+0.00(+0.00%)
Jul 03, 2014	22.15	22.18	22.15	22.18	1,460	+0.05(+0.23%)
Jul 02, 2014	22.13	22.13	22.13	22.13	419	+0.31(+1.42%)
Jun 26, 2014		21.82	21.82	21.82	0	+0.06(+0.28%)
Jun 25, 2014	21.71	21.78	21.71	21.76	3,961	-0.20(-0.91%)
Jun 20, 2014		21.96	21.96	21.96	259	+0.05(+0.23%)
Jun 19, 2014	21.96	21.96	21.91	21.91	892	-0.01(-0.05%)
Jun 18, 2014	21.93	21.93	21.92	21.92	375	-0.13(-0.59%)
Jun 17, 2014	22.04	22.05	22.04	22.05	1,140	+0.30(+1.38%)
Jun 12, 2014		21.75	21.75	21.75	11	-0.02(-0.09%)
Jun 11, 2014	21.78	21.78	21.77	21.77	1,979	+0.00(+0.00%)
Jun 09, 2014	21.84	21.84	21.77	21.77	17	+0.10(+0.46%)
Jun 06, 2014	21.67	21.67	21.67	21.67	520	-0.05(-0.23%)
Jun 05, 2014	21.72	21.72	21.72	21.72	327	+0.07(+0.32%)
Jun 04, 2014	21.60	21.65	21.60	21.65	1,020	+0.05(+0.23%)
Jun 03, 2014	21.54	21.60	21.54	21.60	737	+0.09(+0.42%)
Jun 02, 2014	21.51	21.51	21.51	21.51	453	+0.10(+0.47%)
May 30, 2014	21.40	21.41	21.40	21.41	200	-0.12(-0.56%)
May 27, 2014		21.53	21.53	21.53	267	+0.02(+0.09%)
May 23, 2014		21.51	21.51	21.51	289	+0.07(+0.33%)
May 22, 2014	21.44	21.44	21.44	21.44	220	+0.09(+0.42%)
May 21, 2014	21.26	21.35	21.26	21.35	320	+0.15(+0.71%)
May 20, 2014	21.22	21.22	21.20	21.20	1,313	+0.04(+0.19%)
May 16, 2014		21.16	21.16	21.16	0	-0.02(-0.09%)
May 15, 2014	21.20	21.21	21.18	21.18	859	-0.19(-0.89%)
May 14, 2014	21.39	21.39	21.37	21.37	1,317	+0.00(+0.00%)
May 13, 2014	21.39	21.39	21.37	21.37	4,926	+0.20(+0.94%)
May 08, 2014		21.17	21.17	21.17	93	-0.12(-0.56%)
May 07, 2014	21.29	21.29	21.29	21.29	1,368	+0.07(+0.33%)
May 06, 2014	21.22	21.22	21.22	21.22	288	-0.06(-0.28%)
May 05, 2014	21.38	21.38	21.28	21.28	2,395	-0.04(-0.19%)
May 02, 2014	21.32	21.32	21.32	21.32	503	+0.04(+0.19%)

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.