Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.32	22.36	22.32	22.32	24,500	+0.07(+0.31%)
May 28, 2015	22.21	22.28	22.09	22.25	139,600	-0.04(-0.18%)
May 27, 2015	22.25	22.29	22.21	22.29	45,700	-0.06(-0.27%)
May 26, 2015	22.46	22.56	22.35	22.35	4,925	-0.45(-1.97%)
May 22, 2015	22.81	22.80	22.80	22.80	8,700	-0.05(-0.22%)
May 21, 2015	22.83	22.97	22.83	22.85	8,600	-0.17(-0.74%)
May 20, 2015	23.02	23.02	23.02	23.02	300	+0.29(+1.28%)
May 19, 2015	23.33	23.33	22.68	22.73	1,056	-0.37(-1.60%)
May 15, 2015	23.26	23.26	23.10	23.10	10	-0.25(-1.07%)
May 14, 2015	23.38	23.38	23.35	23.35	500	+1.26(+5.70%)
May 12, 2015	22.09	22.09	22.09	22.09	200	+0.01(+0.05%)
May 05, 2015	21.96	22.08	22.08	22.08	200	+0.80(+3.76%)
May 01, 2015	21.40	21.53	21.28	21.28	17	-0.87(-3.93%)
Apr 29, 2015	22.21	22.15	22.15	22.15	200	+0.02(+0.09%)
Apr 28, 2015	22.22	22.22	22.13	22.13	225	+0.15(+0.68%)
Apr 27, 2015	21.78	21.98	21.78	21.98	200	+0.75(+3.53%)
Apr 20, 2015	21.23	21.23	21.23	21.23	35	-0.45(-2.08%)
Apr 15, 2015	21.67	21.68	21.68	21.68	500	-0.55(-2.47%)
Apr 10, 2015	22.23	22.23	22.23	22.23	200	+0.23(+1.03%)
Apr 08, 2015	22.07	22.00	22.00	22.00	600	-0.39(-1.73%)
Apr 07, 2015	22.53	22.53	22.39	22.39	400	-0.21(-0.93%)
Apr 06, 2015	22.35	23.09	22.35	22.60	13,120	+0.21(+0.94%)
Apr 02, 2015	22.51	22.39	22.39	22.39	24,900	-0.35(-1.54%)
Apr 01, 2015	22.05	22.80	22.05	22.74	26,485	+0.52(+2.34%)
Mar 31, 2015	22.34	22.51	22.16	22.22	24,100	-0.16(-0.71%)
Mar 30, 2015	22.42	22.48	22.24	22.38	60,000	-0.44(-1.93%)
Mar 27, 2015	22.90	22.90	22.58	22.82	24,000	-0.07(-0.31%)
Mar 26, 2015	22.87	22.96	22.81	22.89	69,600	+0.12(+0.53%)
Mar 25, 2015	22.83	22.83	22.77	22.77	1,000	+0.03(+0.13%)
Mar 24, 2015	22.74	22.74	22.74	22.74	100	+0.20(+0.89%)
Mar 23, 2015	22.25	22.71	22.25	22.54	4,100	+0.00(+0.00%)
Mar 20, 2015	21.88	22.54	21.88	22.54	2,710	+1.01(+4.71%)
Mar 19, 2015	21.55	21.66	21.49	21.53	1,300	+0.10(+0.45%)
Mar 18, 2015	20.81	21.43	20.81	21.43	6,200	+0.53(+2.54%)
Mar 17, 2015	20.73	20.90	20.73	20.90	1,000	+0.13(+0.63%)
Mar 16, 2015	20.70	20.77	20.70	20.77	200	+0.07(+0.34%)
Mar 12, 2015	20.71	20.71	20.70	20.70	70	+0.12(+0.58%)
Mar 11, 2015	21.04	21.04	20.58	20.58	2,561	-0.49(-2.33%)
Mar 09, 2015	21.11	21.12	21.07	21.07	1	-0.06(-0.28%)
Mar 06, 2015	21.13	21.17	21.08	21.13	901	-0.71(-3.25%)
Mar 05, 2015	21.84	21.84	21.84	21.84	100	+0.18(+0.83%)
Mar 04, 2015	21.65	21.66	21.65	21.66	400	-0.11(-0.51%)
Mar 03, 2015	22.10	22.19	21.77	21.77	2,500	-0.43(-1.94%)
Mar 02, 2015	22.20	22.20	22.20	22.20	100	+0.01(+0.05%)
Feb 27, 2015	22.29	22.31	22.19	22.19	900	-0.09(-0.40%)
Feb 26, 2015	22.24	22.28	22.16	22.28	15,104	+0.15(+0.68%)
Feb 25, 2015	22.18	22.35	22.13	22.13	400	+0.54(+2.50%)
Feb 24, 2015	21.75	22.06	21.59	21.59	3,500	-0.24(-1.10%)
Feb 23, 2015	22.08	22.21	21.75	21.83	1,860	+0.03(+0.14%)
Feb 20, 2015	21.97	21.97	21.80	21.80	711	-0.02(-0.09%)
Feb 19, 2015	22.06	22.10	21.82	21.82	3,865	-0.20(-0.91%)
Feb 18, 2015	22.14	22.24	21.82	22.02	25,265	-0.16(-0.72%)
Feb 17, 2015	22.04	22.31	21.86	22.18	25,844	-1.09(-4.68%)
Feb 13, 2015	23.23	23.27	23.27	23.27	14,600	+0.71(+3.15%)
Feb 12, 2015	22.65	22.73	22.45	22.56	16,632	-0.02(-0.09%)
Feb 11, 2015	22.68	22.68	21.81	22.58	23,700	-0.19(-0.83%)
Feb 10, 2015	22.74	22.93	22.47	22.77	21,598	-0.05(-0.22%)
Feb 09, 2015	22.77	22.95	22.76	22.82	3,544	+0.52(+2.33%)
Feb 06, 2015	22.78	22.78	22.30	22.30	800	-0.87(-3.75%)
Feb 05, 2015	23.02	23.23	21.85	23.17	22,150	-0.51(-2.15%)
Feb 04, 2015	23.40	23.68	23.40	23.68	24,410	+0.49(+2.11%)
Feb 03, 2015	24.50	24.50	22.76	23.19	30,030	-1.93(-7.68%)
Feb 02, 2015	23.60	25.12	22.96	25.12	23,144	+1.94(+8.37%)
Jan 30, 2015	22.67	25.14	21.80	23.18	43,320	+1.38(+6.33%)
Jan 29, 2015	23.52	23.52	21.80	21.80	13,545	-1.98(-8.35%)
Jan 28, 2015	24.28	25.14	23.55	23.79	17,730	-1.23(-4.94%)
Jan 27, 2015	24.38	25.02	24.38	25.02	15,278	+0.70(+2.88%)
Jan 26, 2015	24.32	24.32	24.32	24.32	804	-0.12(-0.49%)
Jan 23, 2015	24.44	24.44	24.44	24.44	3,000	-0.05(-0.20%)
Jan 22, 2015	24.49	24.49	24.49	24.49	370	-0.54(-2.16%)
Jan 21, 2015	24.62	25.03	24.53	25.03	21,645	+0.90(+3.73%)
Jan 20, 2015	24.13	24.13	24.13	24.13	500	+0.34(+1.43%)
Jan 16, 2015	23.20	23.79	23.20	23.79	23,400	+1.18(+5.22%)
Jan 14, 2015	22.74	22.74	22.61	22.61	10,000	-0.42(-1.82%)
Jan 13, 2015	22.86	23.03	22.79	23.03	6,250	+1.06(+4.82%)
Jan 08, 2015	21.97	21.97	21.97	21.97	1,000	-0.39(-1.74%)
Jan 06, 2015	21.84	22.36	22.36	22.36	10,300	+0.78(+3.61%)
Jan 05, 2015	21.70	21.70	21.55	21.58	4,200	+0.41(+1.94%)
Jan 02, 2015	20.63	21.43	20.63	21.17	6,120	+0.12(+0.57%)
Dec 31, 2014	20.62	21.05	21.05	21.05	10,500	-0.85(-3.88%)
Dec 30, 2014	21.76	21.90	21.72	21.90	16,095	+0.81(+3.84%)
Dec 29, 2014	21.25	21.25	21.09	21.09	915	-0.47(-2.18%)
Dec 26, 2014	21.58	21.58	21.56	21.56	4,687	+0.52(+2.47%)
Dec 23, 2014	21.20	21.04	21.04	21.04	400	-0.42(-1.96%)
Dec 19, 2014	20.52	21.46	21.46	21.46	2,200	+0.08(+0.37%)
Dec 18, 2014	21.50	21.50	21.38	21.38	5,002	-0.07(-0.33%)
Dec 17, 2014	21.11	21.48	21.01	21.45	46,950	+0.80(+3.87%)
Dec 16, 2014	21.48	21.48	20.65	20.65	25,420	-1.46(-6.60%)
Dec 15, 2014	24.87	24.87	22.11	22.11	18,586	-0.78(-3.41%)
Dec 12, 2014	22.90	22.90	22.89	22.89	2,900	-0.06(-0.26%)
Dec 10, 2014	22.97	22.95	22.95	22.95	3,700	-0.06(-0.26%)
Dec 09, 2014	23.01	23.01	23.01	23.01	1,287	+1.12(+5.12%)
Dec 05, 2014	21.89	21.89	21.89	21.89	400	-0.25(-1.13%)
Dec 04, 2014	22.01	22.14	22.01	22.14	200	+0.11(+0.50%)
Dec 03, 2014	22.04	22.04	22.03	22.03	1,000	-0.24(-1.08%)
Dec 01, 2014	21.53	22.51	21.49	22.27	20	+1.60(+7.74%)
Nov 28, 2014	21.12	21.12	20.67	20.67	12,900	-1.73(-7.72%)
Nov 26, 2014	22.39	22.40	22.40	22.40	1,000	+0.31(+1.40%)
Nov 24, 2014	22.08	22.09	22.09	22.09	8,500	+0.12(+0.55%)
Nov 21, 2014	20.66	23.71	20.66	21.97	13,800	+0.17(+0.78%)
Nov 20, 2014	21.73	21.80	21.69	21.80	15,300	+0.03(+0.14%)
Nov 19, 2014	21.87	22.06	21.36	21.77	113,930	+0.07(+0.32%)
Nov 18, 2014	21.69	21.70	21.69	21.70	860	+0.62(+2.95%)
Nov 17, 2014	21.58	21.62	21.08	21.08	26,479	-0.89(-4.06%)
Nov 14, 2014	21.07	21.97	21.07	21.97	25,582	+1.06(+5.05%)
Nov 12, 2014	20.85	20.91	20.91	20.91	700	+0.06(+0.30%)
Nov 10, 2014	21.01	20.85	20.85	20.85	4,300	-0.17(-0.81%)
Nov 07, 2014	20.90	21.02	20.90	21.02	680	+0.15(+0.72%)
Nov 05, 2014	21.53	21.53	20.40	20.87	50	-0.66(-3.07%)
Nov 04, 2014	21.52	21.57	21.50	21.53	12,700	-0.15(-0.69%)
Nov 03, 2014	21.65	21.83	19.49	21.68	25,550	+0.00(+0.00%)
Oct 31, 2014	21.21	21.68	21.21	21.68	5,650	-0.41(-1.86%)
Oct 30, 2014	22.10	22.10	22.08	22.09	950	-1.04(-4.50%)
Oct 27, 2014	23.14	23.13	23.13	23.13	600	+0.01(+0.04%)
Oct 24, 2014	23.12	23.12	23.12	23.12	400	-0.46(-1.95%)
Oct 21, 2014	23.58	23.58	23.58	23.58	100	+0.16(+0.68%)
Oct 20, 2014	23.64	23.64	23.42	23.42	1,200	+0.10(+0.41%)
Oct 17, 2014	23.38	23.38	23.30	23.32	5,393	-0.09(-0.37%)
Oct 16, 2014	23.50	23.50	23.41	23.41	200	-0.04(-0.17%)
Oct 15, 2014	23.88	23.88	23.45	23.45	5,490	-0.08(-0.34%)
Oct 14, 2014	23.61	23.61	23.53	23.53	1,700	+0.19(+0.81%)
Oct 13, 2014	23.50	23.50	23.34	23.34	12,956	-0.08(-0.34%)
Oct 10, 2014	23.30	23.42	23.30	23.42	800	+0.31(+1.34%)
Oct 08, 2014	23.11	23.11	23.11	23.11	4	+0.05(+0.21%)
Oct 07, 2014	23.36	23.36	23.05	23.06	22,900	-0.16(-0.68%)
Oct 06, 2014	23.74	23.74	23.02	23.22	53,280	-0.79(-3.29%)
Oct 03, 2014	22.73	24.01	22.73	24.01	23,010	+1.11(+4.85%)
Oct 02, 2014	23.36	23.36	22.90	22.90	22,800	-0.46(-1.97%)
Oct 01, 2014	23.26	23.50	23.26	23.36	22,631	+0.76(+3.36%)
Sep 30, 2014	23.38	23.50	22.00	22.60	20,827	-3.40(-13.08%)
Sep 29, 2014	23.67	26.00	23.59	26.00	39,227	+2.38(+10.08%)
Sep 26, 2014	23.62	23.62	23.62	23.62	1	+0.00(+0.00%)
Sep 25, 2014	23.50	24.60	23.43	23.62	8,200	-0.27(-1.13%)
Sep 24, 2014	23.73	23.89	23.00	23.89	24,093	-0.14(-0.58%)
Sep 23, 2014	24.05	24.05	23.96	24.03	23,003	-0.06(-0.25%)
Sep 22, 2014	23.93	25.09	23.86	24.09	23,363	-0.48(-1.95%)
Sep 19, 2014	24.83	24.83	24.57	24.57	22,640	-0.52(-2.07%)
Sep 18, 2014	22.75	25.18	22.75	25.09	11,843	-0.16(-0.63%)
Sep 17, 2014	25.28	25.43	25.25	25.25	10,327	+0.04(+0.16%)
Sep 16, 2014	23.61	25.21	23.61	25.21	1,179	+2.00(+8.62%)
Sep 15, 2014	25.23	25.23	23.21	23.21	10,370	-2.06(-8.15%)
Sep 11, 2014	25.43	25.27	25.27	25.27	300	-0.36(-1.40%)
Sep 10, 2014	25.63	25.63	25.63	25.63	30	-0.00(-0.00%)
Sep 09, 2014	25.63	25.63	25.63	25.63	200	-0.37(-1.42%)
Sep 08, 2014	26.00	26.00	26.00	26.00	30	+0.00(+0.00%)
Sep 05, 2014	26.00	26.00	26.00	26.00	1,100	-0.01(-0.04%)
Sep 04, 2014	26.04	26.04	25.99	26.01	668	-0.07(-0.27%)
Sep 03, 2014	26.09	26.10	26.05	26.08	2,270	-0.02(-0.08%)
Sep 02, 2014	26.10	26.10	26.10	26.10	200	-0.25(-0.95%)
Aug 27, 2014	26.41	26.35	26.35	26.35	7,800	+0.03(+0.11%)
Aug 25, 2014	26.44	26.32	26.32	26.32	7,000	-0.43(-1.61%)
Aug 22, 2014	26.49	26.75	26.49	26.75	661	+0.04(+0.15%)
Aug 19, 2014	26.71	26.71	26.71	26.71	0	-0.00(-0.00%)
Aug 18, 2014	26.77	26.77	26.71	26.71	421	-0.16(-0.59%)
Aug 15, 2014	26.65	26.87	27.06	26.87	2,265	-0.19(-0.70%)
Aug 14, 2014	27.10	27.10	27.06	27.06	300	-0.14(-0.51%)
Aug 08, 2014	27.20	27.20	27.20	27.20	100	-0.33(-1.20%)
Aug 04, 2014	27.60	27.53	27.53	27.53	700	-0.46(-1.64%)
Jul 31, 2014	27.94	27.99	27.99	27.99	4,500	-0.28(-0.99%)
Jul 25, 2014	28.26	28.27	28.27	28.27	14,400	+0.34(+1.22%)
Jul 24, 2014	28.37	28.37	27.93	27.93	17,700	-0.78(-2.72%)
Jul 21, 2014	28.70	28.71	28.71	28.71	5,900	-0.14(-0.49%)
Jul 17, 2014	28.85	28.85	28.85	28.85	300	+0.42(+1.48%)
Jul 15, 2014	28.65	28.43	28.43	28.43	5,900	-0.24(-0.84%)
Jul 14, 2014	28.57	28.67	28.53	28.67	4,020	-0.62(-2.13%)
Jul 10, 2014	29.45	29.29	29.29	29.29	600	+0.48(+1.68%)
Jul 09, 2014	29.25	29.25	28.81	28.81	4,204	+0.08(+0.28%)
Jul 08, 2014	28.80	28.80	28.73	28.73	10,000	+0.04(+0.15%)
Jul 07, 2014	28.65	28.69	28.64	28.69	2,198	-0.21(-0.74%)
Jul 03, 2014	28.90	28.90	28.90	28.90	300	+0.31(+1.08%)
Jul 02, 2014	28.59	28.59	28.59	28.59	385	-0.28(-0.97%)
Jul 01, 2014	28.88	28.88	28.86	28.87	555	+0.02(+0.05%)
Jun 27, 2014	28.86	28.86	28.86	28.86	100	+0.14(+0.50%)
Jun 26, 2014	28.71	28.71	28.71	28.71	240	+0.07(+0.24%)
Jun 25, 2014	28.75	28.75	28.64	28.64	870	-0.03(-0.10%)
Jun 24, 2014	28.67	28.67	28.67	28.67	100	+0.18(+0.63%)
Jun 23, 2014	28.52	28.55	28.49	28.49	515	+0.21(+0.74%)
Jun 20, 2014	28.28	28.28	28.28	28.28	1	+0.00(+0.00%)
Jun 19, 2014	28.24	28.29	28.22	28.28	19,475	+1.34(+4.97%)
Jun 18, 2014	26.95	26.95	26.94	26.94	9,600	+0.10(+0.37%)
Jun 16, 2014	26.54	26.84	26.84	26.84	600	-0.03(-0.11%)
Jun 13, 2014	26.87	26.87	26.87	26.87	298	+0.41(+1.55%)
Jun 12, 2014	26.46	26.46	26.46	26.46	100	+0.27(+1.03%)
Jun 10, 2014	26.19	26.19	26.19	26.19	2,000	+0.34(+1.32%)
Jun 06, 2014	25.87	25.87	25.76	25.85	10,000	-0.10(-0.39%)
Jun 05, 2014	25.95	25.95	25.95	25.95	200	+0.38(+1.49%)
Jun 04, 2014	25.57	25.57	25.57	25.57	688	+0.03(+0.12%)
Jun 03, 2014	25.85	25.85	25.46	25.54	4,645	+0.09(+0.35%)

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.