Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	23.13	23.13	23.01	23.05	11,682	+0.08(+0.33%)
Jun 29, 2015	23.11	23.23	22.98	22.98	64,865	-0.39(-1.66%)
Jun 26, 2015	23.40	23.46	23.36	23.36	1,736	-0.26(-1.12%)
Jun 25, 2015	23.63	23.67	23.63	23.63	1,986	-0.06(-0.24%)
Jun 24, 2015	23.81	23.81	23.69	23.69	8,016	-0.09(-0.40%)
Jun 23, 2015	23.76	23.78	23.75	23.78	4,254	+0.00(+0.00%)
Jun 22, 2015	23.86	23.87	23.78	23.78	7,425	+0.09(+0.36%)
Jun 19, 2015	23.64	23.73	23.64	23.70	3,954	-0.01(-0.04%)
Jun 18, 2015	23.63	23.72	23.63	23.70	4,353	+0.15(+0.63%)
Jun 17, 2015	23.43	23.56	23.42	23.56	5,104	+0.05(+0.21%)
Jun 16, 2015	23.38	23.51	23.38	23.51	18,896	+0.09(+0.40%)
Jun 15, 2015	23.32	23.41	23.31	23.41	3,247	-0.10(-0.44%)
Jun 12, 2015	23.51	23.56	23.50	23.52	6,224	-0.07(-0.28%)
Jun 11, 2015	23.47	23.61	23.47	23.58	7,875	+0.08(+0.36%)
Jun 10, 2015	23.35	23.53	23.35	23.50	4,766	+0.22(+0.93%)
Jun 09, 2015	23.35	23.35	23.20	23.28	20,222	-0.09(-0.40%)
Jun 08, 2015	23.49	23.49	23.36	23.37	13,159	-0.08(-0.32%)
Jun 05, 2015	23.56	23.56	23.40	23.45	85,418	-0.14(-0.60%)
Jun 04, 2015	23.63	23.68	23.57	23.59	36,932	-0.12(-0.51%)
Jun 03, 2015	23.70	23.80	23.69	23.71	5,195	-0.08(-0.33%)
Jun 02, 2015	23.87	23.87	23.79	23.79	2,354	-0.10(-0.43%)
Jun 01, 2015	23.87	23.98	23.87	23.89	8,291	+0.00(+0.00%)
May 29, 2015	23.97	23.97	23.89	23.89	2,918	-0.10(-0.43%)
May 28, 2015	23.99	24.01	23.97	24.00	1,891	-0.04(-0.16%)
May 27, 2015	23.95	24.07	23.95	24.04	16,185	+0.14(+0.59%)
May 26, 2015	23.92	23.98	23.88	23.89	5,956	-0.18(-0.74%)
May 22, 2015	24.16	24.07	24.07	24.07	1,904	-0.01(-0.05%)
May 21, 2015	24.05	24.08	24.00	24.08	1,831	+0.01(+0.04%)
May 20, 2015	23.98	24.07	23.98	24.07	4,000	+0.02(+0.09%)
May 19, 2015	24.11	24.11	24.02	24.05	5,490	-0.02(-0.08%)
May 18, 2015	24.01	24.10	24.01	24.07	5,484	-0.02(-0.08%)
May 15, 2015	23.94	24.12	23.94	24.09	4,527	+0.15(+0.63%)
May 14, 2015	23.77	23.94	23.77	23.94	10,545	+0.16(+0.68%)
May 13, 2015	23.80	23.91	23.77	23.78	10,461	+0.00(+0.00%)
May 12, 2015	23.70	23.83	23.65	23.78	5,165	-0.03(-0.12%)
May 11, 2015	23.87	23.97	23.79	23.81	17,487	-0.21(-0.87%)
May 08, 2015	23.88	24.08	23.88	24.02	17,146	+0.25(+1.03%)
May 07, 2015	23.58	23.78	23.58	23.77	4,061	+0.14(+0.60%)
May 06, 2015	23.80	23.80	23.59	23.63	8,914	-0.16(-0.68%)
May 05, 2015	23.92	23.92	23.78	23.79	6,903	-0.27(-1.14%)
May 04, 2015	24.18	24.18	24.03	24.06	19,426	+0.02(+0.08%)
May 01, 2015	23.96	24.06	23.96	24.04	4,820	+0.12(+0.51%)
Apr 30, 2015	24.10	24.10	23.89	23.92	7,651	-0.20(-0.82%)
Apr 29, 2015	24.31	24.31	24.06	24.12	7,322	-0.23(-0.96%)
Apr 28, 2015	24.36	24.41	24.29	24.36	13,816	-0.06(-0.24%)
Apr 27, 2015	24.48	24.51	24.41	24.41	7,373	-0.08(-0.34%)
Apr 24, 2015	24.48	24.51	24.46	24.50	7,742	+0.04(+0.15%)
Apr 23, 2015	24.25	24.46	24.25	24.46	3,655	+0.06(+0.23%)
Apr 22, 2015	24.42	24.42	24.31	24.40	2,550	+0.01(+0.04%)
Apr 21, 2015	24.39	24.41	24.37	24.39	33,810	+0.05(+0.19%)
Apr 20, 2015	24.32	24.41	24.32	24.35	32,885	+0.01(+0.04%)
Apr 17, 2015	24.31	24.34	24.25	24.34	8,432	-0.11(-0.47%)
Apr 16, 2015	24.45	24.47	24.39	24.45	26,532	-0.03(-0.12%)
Apr 15, 2015	24.48	24.52	24.46	24.48	8,195	+0.04(+0.16%)
Apr 14, 2015	24.48	24.48	24.44	24.44	1,300	+0.01(+0.05%)
Apr 13, 2015	24.30	24.49	24.30	24.43	5,376	+0.01(+0.03%)
Apr 10, 2015	24.36	24.47	24.36	24.42	8,755	+0.03(+0.12%)
Apr 09, 2015	24.40	24.43	24.37	24.39	5,532	-0.08(-0.31%)
Apr 08, 2015	24.32	24.49	24.32	24.47	8,834	+0.07(+0.27%)
Apr 07, 2015	24.54	24.54	24.40	24.40	6,479	+0.00(+0.00%)
Apr 06, 2015	24.34	24.48	24.34	24.40	14,308	+0.05(+0.19%)
Apr 02, 2015	24.28	24.36	24.36	24.36	10,897	+0.08(+0.31%)
Apr 01, 2015	24.29	24.33	24.19	24.28	9,969	-0.01(-0.04%)
Mar 31, 2015	24.33	24.37	24.29	24.29	8,462	-0.07(-0.27%)
Mar 30, 2015	24.39	24.40	24.32	24.36	4,994	+0.13(+0.52%)
Mar 27, 2015	24.22	24.23	24.20	24.23	12,639	+0.02(+0.10%)
Mar 26, 2015	24.26	24.30	24.18	24.21	25,537	-0.09(-0.39%)
Mar 25, 2015	24.61	24.61	24.30	24.30	31,322	-0.29(-1.19%)
Mar 24, 2015	24.63	24.63	24.58	24.59	3,581	-0.05(-0.19%)
Mar 23, 2015	24.76	24.76	24.62	24.64	40,183	-0.01(-0.04%)
Mar 20, 2015	24.52	24.65	24.46	24.65	20,043	+0.26(+1.09%)
Mar 19, 2015	24.29	24.43	24.29	24.39	3,170	+0.24(+0.98%)
Mar 18, 2015	24.09	24.19	24.08	24.15	16,311	+0.05(+0.23%)
Mar 17, 2015	24.04	24.11	24.02	24.09	31,210	+0.03(+0.13%)
Mar 16, 2015	24.00	24.11	24.00	24.06	17,425	+0.20(+0.83%)
Mar 13, 2015	23.99	23.99	23.84	23.87	6,654	-0.08(-0.35%)
Mar 12, 2015	23.83	23.95	23.83	23.95	13,088	+0.18(+0.74%)
Mar 11, 2015	23.73	23.82	23.72	23.77	40,914	+0.00(+0.02%)
Mar 10, 2015	23.82	23.82	23.74	23.77	25,026	-0.12(-0.50%)
Mar 09, 2015	23.87	23.89	23.82	23.89	11,312	+0.12(+0.52%)
Mar 06, 2015	24.10	24.10	23.75	23.76	15,260	-0.46(-1.90%)
Mar 05, 2015	24.26	24.26	24.17	24.22	12,093	+0.04(+0.17%)
Mar 04, 2015	24.23	24.26	24.10	24.18	8,968	-0.08(-0.32%)
Mar 03, 2015	24.34	24.34	24.17	24.26	28,327	-0.08(-0.31%)
Mar 02, 2015	24.42	24.42	24.30	24.34	23,581	-0.04(-0.16%)
Feb 27, 2015	24.31	24.38	24.31	24.38	13,947	+0.09(+0.39%)
Feb 26, 2015	24.37	24.38	24.28	24.28	8,085	-0.11(-0.45%)
Feb 25, 2015	24.51	24.51	24.39	24.39	17,551	+0.01(+0.03%)
Feb 24, 2015	24.30	24.38	24.29	24.38	17,538	+0.04(+0.18%)
Feb 23, 2015	24.24	24.34	24.24	24.34	17,645	+0.11(+0.44%)
Feb 20, 2015	24.16	24.27	24.15	24.23	8,580	+0.07(+0.31%)
Feb 19, 2015	24.23	24.25	24.16	24.16	10,017	-0.09(-0.39%)
Feb 18, 2015	24.22	24.27	24.15	24.25	6,466	+0.09(+0.38%)
Feb 17, 2015	24.24	24.24	24.16	24.16	87,043	-0.07(-0.30%)
Feb 13, 2015	24.30	24.23	24.23	24.23	14,177	-0.07(-0.28%)
Feb 12, 2015	24.20	24.30	24.20	24.30	11,398	+0.17(+0.70%)
Feb 11, 2015	24.10	24.16	24.09	24.13	16,448	-0.05(-0.20%)
Feb 10, 2015	24.11	24.18	24.05	24.18	9,871	+0.09(+0.35%)
Feb 09, 2015	24.17	24.19	24.04	24.09	20,506	-0.03(-0.12%)
Feb 06, 2015	24.49	24.49	24.12	24.12	23,638	-0.33(-1.35%)
Feb 05, 2015	24.37	24.50	24.37	24.45	19,478	+0.06(+0.23%)
Feb 04, 2015	24.54	24.54	24.39	24.39	30,880	-0.09(-0.35%)
Feb 03, 2015	24.53	24.53	24.37	24.48	22,060	+0.02(+0.08%)
Feb 02, 2015	24.74	24.94	24.20	24.46	57,888	+0.08(+0.31%)
Jan 30, 2015	24.52	24.53	24.39	24.39	25,522	-0.14(-0.58%)
Jan 29, 2015	24.56	24.56	24.35	24.53	96,070	+0.09(+0.39%)
Jan 28, 2015	24.59	24.59	24.43	24.43	35,826	-0.07(-0.27%)
Jan 27, 2015	24.64	24.64	24.45	24.50	37,342	-0.07(-0.27%)
Jan 26, 2015	24.60	24.60	24.43	24.56	24,673	+0.08(+0.31%)
Jan 23, 2015	24.53	24.53	24.46	24.49	48,152	+0.05(+0.19%)
Jan 22, 2015	24.28	24.44	24.28	24.44	22,724	+0.16(+0.68%)
Jan 21, 2015	24.44	24.44	24.24	24.28	24,704	+0.02(+0.06%)
Jan 20, 2015	24.45	24.45	24.20	24.26	17,810	+0.03(+0.12%)
Jan 16, 2015	24.16	24.23	24.07	24.23	7,013	+0.12(+0.51%)
Jan 15, 2015	24.21	24.21	24.06	24.11	31,533	+0.04(+0.17%)
Jan 14, 2015	24.02	24.08	24.01	24.07	23,682	+0.07(+0.30%)
Jan 13, 2015	24.11	24.20	23.94	24.00	9,354	-0.02(-0.10%)
Jan 12, 2015	24.00	24.04	23.97	24.02	19,982	-0.01(-0.03%)
Jan 09, 2015	24.03	24.07	23.99	24.03	17,451	-0.05(-0.23%)
Jan 08, 2015	24.12	24.12	24.03	24.08	30,223	+0.17(+0.73%)
Jan 07, 2015	23.77	23.97	23.77	23.91	8,348	+0.16(+0.66%)
Jan 06, 2015	23.75	23.86	23.70	23.75	13,564	+0.01(+0.04%)
Jan 05, 2015	23.84	23.84	23.72	23.74	14,584	-0.12(-0.48%)
Jan 02, 2015	23.77	23.87	23.77	23.86	28,718	+0.11(+0.45%)
Dec 31, 2014	23.91	23.75	23.75	23.75	15,764	-0.18(-0.75%)
Dec 30, 2014	24.00	24.02	23.92	23.93	7,369	-0.08(-0.31%)
Dec 29, 2014	24.00	24.02	23.95	24.01	34,307	-0.22(-0.92%)
Dec 26, 2014	24.10	24.24	24.10	24.23	7,879	+0.13(+0.53%)
Dec 24, 2014	24.19	24.10	24.10	24.10	2,856	+0.00(+0.00%)
Dec 23, 2014	24.21	24.21	24.10	24.10	10,002	-0.09(-0.35%)
Dec 22, 2014	24.10	24.19	24.09	24.19	4,533	+0.13(+0.55%)
Dec 19, 2014	23.97	24.05	23.97	24.05	9,498	+0.11(+0.47%)
Dec 18, 2014	23.95	23.95	23.83	23.94	8,273	+0.16(+0.68%)
Dec 17, 2014	23.50	23.78	23.26	23.78	8,163	+0.26(+1.12%)
Dec 16, 2014	23.52	23.67	23.46	23.52	24,600	-0.03(-0.12%)
Dec 15, 2014	23.73	23.73	23.44	23.54	38,576	-0.18(-0.76%)
Dec 12, 2014	23.86	23.86	23.72	23.72	13,542	-0.13(-0.55%)
Dec 11, 2014	24.10	24.10	23.86	23.86	22,819	+0.08(+0.35%)
Dec 10, 2014	23.90	23.91	23.77	23.77	8,114	-0.14(-0.60%)
Dec 09, 2014	23.91	23.93	23.82	23.92	28,710	+0.00(+0.02%)
Dec 08, 2014	23.87	24.02	23.87	23.91	64,923	-0.03(-0.12%)
Dec 05, 2014	23.96	23.96	23.92	23.94	6,049	-0.06(-0.24%)
Dec 04, 2014	23.99	24.00	23.93	24.00	7,915	-0.01(-0.04%)
Dec 03, 2014	24.02	24.02	23.94	24.01	22,469	+0.07(+0.28%)
Dec 02, 2014	24.05	24.05	23.88	23.94	17,810	+0.01(+0.04%)
Dec 01, 2014	24.57	24.57	23.91	23.93	41,949	-0.09(-0.39%)
Nov 28, 2014	24.03	24.10	24.02	24.03	17,881	+0.00(+0.00%)
Nov 26, 2014	24.03	24.03	24.03	24.03	36,819	+0.12(+0.51%)
Nov 25, 2014	23.86	23.92	23.85	23.90	23,110	+0.05(+0.20%)
Nov 24, 2014	23.91	23.91	23.83	23.86	21,529	+0.04(+0.16%)
Nov 21, 2014	23.87	23.87	23.70	23.82	57,688	+0.13(+0.56%)
Nov 20, 2014	23.68	23.70	23.65	23.69	17,453	+0.01(+0.04%)
Nov 19, 2014	23.79	23.79	23.66	23.68	27,581	-0.09(-0.36%)
Nov 18, 2014	23.76	23.77	23.69	23.76	48,844	+0.10(+0.44%)
Nov 17, 2014	23.63	23.66	23.61	23.66	70,809	+0.03(+0.12%)
Nov 14, 2014	23.70	23.70	23.58	23.63	37,302	-0.02(-0.08%)
Nov 13, 2014	23.72	23.72	23.60	23.65	64,368	+0.03(+0.12%)
Nov 12, 2014	23.70	23.70	23.61	23.62	205,885	-0.07(-0.28%)
Nov 11, 2014	24.00	24.00	23.65	23.69	262,149	+0.03(+0.12%)
Nov 10, 2014	23.72	23.72	23.61	23.66	10,760	+0.09(+0.36%)
Nov 07, 2014	23.67	23.67	23.54	23.57	5,714	+0.02(+0.08%)
Nov 06, 2014	23.91	23.91	23.55	23.55	30,566	-0.08(-0.35%)
Nov 05, 2014	24.21	24.21	23.59	23.64	76,921	+0.03(+0.11%)

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.