Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	47.63	48.28	48.28	48.28	2,226	+1.09(+2.32%)
Apr 29, 2015	47.22	47.34	47.19	47.19	1,378	+0.44(+0.95%)
Apr 28, 2015	46.85	47.01	46.75	46.75	1,007	-0.31(-0.67%)
Apr 27, 2015	47.06	47.06	47.06	47.06	293	+0.19(+0.41%)
Apr 24, 2015	46.80	46.87	46.80	46.87	2,809	+0.20(+0.42%)
Apr 23, 2015	46.91	46.91	46.67	46.67	2,465	-0.25(-0.52%)
Apr 20, 2015	46.83	46.92	46.92	46.92	742	+0.44(+0.95%)
Apr 15, 2015	46.47	46.47	46.47	46.47	5	-0.48(-1.02%)
Apr 14, 2015	47.23	47.23	46.96	46.96	306	+0.04(+0.08%)
Apr 13, 2015	47.16	47.16	46.82	46.92	1,445	-0.02(-0.03%)
Apr 10, 2015	47.01	47.01	46.93	46.93	1,589	-0.67(-1.41%)
Apr 09, 2015	47.61	47.61	47.61	47.61	653	+0.58(+1.24%)
Apr 08, 2015	47.05	47.05	47.02	47.02	349	-0.23(-0.48%)
Apr 07, 2015	47.18	47.25	47.18	47.25	319	+0.32(+0.68%)
Apr 06, 2015	46.88	46.94	46.88	46.93	1,834	-0.07(-0.14%)
Apr 02, 2015	47.35	46.99	46.99	46.99	848	-0.91(-1.89%)
Apr 01, 2015	47.90	47.90	47.90	47.90	173	+0.10(+0.22%)
Mar 27, 2015	47.80	47.92	47.79	47.79	36	-0.24(-0.49%)
Mar 26, 2015	47.62	48.05	47.62	48.03	2,932	+0.46(+0.97%)
Mar 25, 2015	47.49	47.57	47.36	47.57	2,224	+0.86(+1.84%)
Mar 23, 2015	46.71	46.71	46.71	46.71	131	-0.06(-0.12%)
Mar 20, 2015	46.93	47.36	46.77	46.77	1,085	-0.51(-1.08%)
Mar 19, 2015	47.35	47.35	47.23	47.28	1,375	-0.70(-1.45%)
Mar 18, 2015	47.97	47.97	47.97	47.97	1,187	+0.10(+0.21%)
Mar 17, 2015	47.87	47.87	47.87	47.87	296	-0.29(-0.61%)
Mar 16, 2015	48.16	48.16	48.16	48.16	132	-0.30(-0.61%)
Mar 13, 2015	48.46	48.46	48.46	48.46	268	+0.12(+0.25%)
Mar 12, 2015	48.90	48.90	48.34	48.34	1,855	-0.81(-1.65%)
Mar 11, 2015	49.45	49.45	48.87	49.15	2,855	-0.23(-0.46%)
Mar 10, 2015	49.32	49.45	49.29	49.38	3,526	+0.68(+1.39%)
Mar 09, 2015	48.71	48.71	48.70	48.70	506	-0.33(-0.68%)
Mar 06, 2015	48.66	49.03	48.62	49.03	477	+0.93(+1.93%)
Mar 03, 2015	47.86	48.11	47.86	48.11	60	+0.11(+0.22%)
Mar 02, 2015	47.89	48.00	47.89	48.00	398	-0.00(-0.00%)
Feb 27, 2015	48.08	48.08	48.00	48.00	1,379	-0.13(-0.27%)
Feb 26, 2015	48.13	48.13	48.13	48.13	106	-0.04(-0.09%)
Feb 25, 2015	48.26	48.26	48.08	48.17	1,005	+0.05(+0.10%)
Feb 24, 2015	48.10	48.22	48.10	48.12	1,166	-0.32(-0.66%)
Feb 23, 2015	48.45	48.45	48.45	48.45	323	+0.00(+0.00%)
Feb 20, 2015	48.45	48.45	48.45	48.45	180	+0.18(+0.37%)
Feb 18, 2015	48.51	48.51	48.27	48.27	68	-0.20(-0.41%)
Feb 17, 2015	48.45	48.46	48.42	48.46	774	+0.06(+0.12%)
Feb 13, 2015	48.60	48.41	48.41	48.41	1,696	-0.72(-1.46%)
Feb 09, 2015	49.21	49.21	49.12	49.12	27	+0.01(+0.02%)
Feb 06, 2015	49.09	49.11	47.93	49.11	4,294	-0.54(-1.08%)
Feb 04, 2015	49.83	50.35	49.52	49.65	28	-0.20(-0.40%)
Feb 03, 2015	49.98	50.02	49.85	49.85	360	-1.42(-2.78%)
Feb 02, 2015	51.28	51.68	51.27	51.27	962	+0.68(+1.34%)
Jan 30, 2015	50.30	51.11	50.30	50.60	3,833	-0.08(-0.15%)
Jan 29, 2015	50.71	50.93	50.67	50.67	4,047	+0.32(+0.64%)
Jan 28, 2015	49.88	50.35	49.88	50.35	834	+0.25(+0.49%)
Jan 27, 2015	50.11	50.11	50.11	50.11	106	+0.27(+0.54%)
Jan 26, 2015	50.47	50.47	49.81	49.84	13,069	-0.27(-0.54%)
Jan 23, 2015	50.27	50.34	50.08	50.11	3,223	-0.34(-0.67%)
Jan 22, 2015	50.44	50.44	50.44	50.44	232	-1.03(-2.01%)
Jan 21, 2015	51.04	51.48	50.89	51.48	1,617	+0.32(+0.62%)
Jan 20, 2015	51.15	51.32	51.15	51.16	784	+0.19(+0.37%)
Jan 16, 2015	51.90	51.90	50.97	50.97	1,908	-0.61(-1.18%)
Jan 15, 2015	50.77	51.58	50.77	51.58	2,345	+0.39(+0.75%)
Jan 14, 2015	50.98	51.20	50.98	51.20	743	+0.95(+1.90%)
Jan 13, 2015	50.30	50.32	50.22	50.25	871	-0.69(-1.35%)
Jan 12, 2015	50.95	50.95	50.77	50.94	1,713	+0.32(+0.63%)
Jan 09, 2015	50.42	50.61	50.42	50.61	318	+0.58(+1.15%)
Jan 08, 2015	50.76	50.76	50.03	50.04	1,840	-1.07(-2.10%)
Jan 07, 2015	51.22	51.44	50.98	51.11	11,809	-0.36(-0.70%)
Jan 06, 2015	50.83	51.60	50.67	51.47	4,098	+0.91(+1.79%)
Jan 05, 2015	50.58	51.17	50.28	50.57	8,346	+0.54(+1.07%)
Jan 02, 2015	49.71	50.56	49.71	50.03	1,546	+0.03(+0.06%)
Dec 31, 2014	48.81	50.00	50.00	50.00	12,512	+0.83(+1.69%)
Dec 30, 2014	48.89	49.49	48.89	49.17	9,936	-0.30(-0.61%)
Dec 26, 2014	49.62	49.62	49.46	49.47	147	-0.32(-0.64%)
Dec 24, 2014	49.95	49.79	49.79	49.79	22,797	-0.26(-0.53%)
Dec 23, 2014	49.79	50.10	49.51	50.06	143,271	+0.03(+0.06%)
Dec 22, 2014	50.27	50.27	50.03	50.03	2,631	-0.21(-0.41%)
Dec 19, 2014	50.01	50.60	50.01	50.24	3,661	-0.23(-0.45%)
Dec 18, 2014	50.13	50.78	50.13	50.46	4,434	-0.79(-1.54%)
Dec 17, 2014	52.25	52.25	51.25	51.25	1,512	-0.99(-1.90%)
Dec 16, 2014	52.38	52.54	52.25	52.25	1,489	-0.12(-0.23%)
Dec 15, 2014	51.53	52.54	51.53	52.37	5,982	+0.47(+0.91%)
Dec 12, 2014	51.80	51.90	51.80	51.90	1,684	+0.35(+0.68%)
Dec 10, 2014	50.94	51.55	50.94	51.55	139	+0.94(+1.86%)
Dec 09, 2014	52.03	52.03	50.60	50.60	2,662	-0.43(-0.84%)
Dec 08, 2014	51.03	51.03	51.03	51.03	678	+0.45(+0.90%)
Dec 05, 2014	50.58	51.21	51.21	50.58	423	-0.63(-1.23%)
Dec 04, 2014	51.04	51.24	50.94	51.21	8,473	+0.41(+0.80%)
Dec 03, 2014	51.46	51.46	50.80	50.80	1,516	-1.02(-1.97%)
Dec 01, 2014	50.70	51.85	50.70	51.82	133	+1.30(+2.58%)
Nov 28, 2014	50.59	50.59	50.52	50.52	1,099	+0.23(+0.47%)
Nov 25, 2014	50.28	50.28	50.28	50.28	636	-0.69(-1.35%)
Nov 21, 2014	50.87	51.01	50.82	50.97	11	-0.48(-0.93%)
Nov 20, 2014	51.49	51.49	51.45	51.45	364	-0.56(-1.07%)
Nov 19, 2014	51.83	52.11	51.73	52.01	3,283	+0.83(+1.62%)
Nov 18, 2014	51.18	51.18	51.18	51.18	1,167	-0.21(-0.40%)
Nov 17, 2014	51.52	51.52	51.39	51.39	552	+0.33(+0.65%)
Nov 14, 2014	51.06	51.06	51.06	51.06	601	+0.40(+0.78%)
Nov 13, 2014	50.48	50.66	50.45	50.66	318	-0.05(-0.09%)
Nov 12, 2014	50.89	50.89	50.71	50.71	4,657	-0.37(-0.72%)
Nov 11, 2014	50.98	51.08	50.95	51.08	2,239	+0.02(+0.04%)
Nov 10, 2014	51.11	51.13	51.05	51.06	3,160	-0.13(-0.26%)
Nov 07, 2014	51.30	51.30	51.19	51.19	886	+0.08(+0.15%)
Nov 06, 2014	51.44	51.44	51.11	51.11	3,474	-0.10(-0.20%)
Nov 05, 2014	50.78	51.36	50.78	51.22	17,257	-0.28(-0.55%)
Nov 04, 2014	51.42	51.50	51.42	51.50	457	+0.34(+0.66%)
Nov 03, 2014	51.10	51.16	50.98	51.16	2,433	-0.19(-0.37%)
Oct 31, 2014	51.34	51.48	51.31	51.35	1,004	-0.61(-1.18%)
Oct 30, 2014	52.54	52.54	51.79	51.96	680	-0.63(-1.20%)
Oct 29, 2014	52.09	52.59	52.09	52.59	893	+0.16(+0.31%)
Oct 28, 2014	53.26	53.38	52.43	52.43	4,702	-1.51(-2.80%)
Oct 27, 2014	54.54	53.92	53.95	53.95	12,247	+0.02(+0.04%)
Oct 24, 2014	54.05	54.05	53.92	53.92	1,230	-0.09(-0.17%)
Oct 23, 2014	54.34	54.34	53.75	54.02	3,645	-0.71(-1.29%)
Oct 22, 2014	54.09	54.72	54.08	54.72	2,323	+0.31(+0.57%)
Oct 21, 2014	54.56	54.73	54.39	54.41	3,513	-0.95(-1.72%)
Oct 20, 2014	55.62	55.64	55.37	55.37	1,650	-0.54(-0.96%)
Oct 17, 2014	55.21	56.10	55.10	55.91	13,000	+0.38(+0.68%)
Oct 16, 2014	57.34	57.34	55.45	55.53	4,753	-0.88(-1.56%)
Oct 15, 2014	57.34	57.34	56.32	56.41	12,622	-0.13(-0.23%)
Oct 14, 2014	56.98	56.98	55.88	56.53	8,610	-0.81(-1.42%)
Oct 13, 2014	56.92	57.35	56.38	57.35	9,581	+0.29(+0.51%)
Oct 10, 2014	56.73	57.06	56.32	57.06	3,026	+0.75(+1.34%)
Oct 09, 2014	55.37	56.61	55.37	56.30	15,182	+0.99(+1.79%)
Oct 08, 2014	56.29	56.59	55.29	55.31	2,939	-0.79(-1.41%)
Oct 07, 2014	55.62	56.10	55.62	56.10	1,711	+0.92(+1.67%)
Oct 06, 2014	54.83	55.32	54.82	55.18	1,655	+0.36(+0.65%)
Oct 03, 2014	54.08	55.12	54.08	54.82	21,179	-0.57(-1.02%)
Oct 02, 2014	55.67	55.91	55.17	55.39	4,293	-0.45(-0.81%)
Oct 01, 2014	55.41	55.89	55.25	55.84	7,820	+0.95(+1.74%)
Sep 30, 2014	54.50	54.91	54.15	54.89	22,018	+0.38(+0.69%)
Sep 29, 2014	54.61	54.61	54.51	54.51	1,305	-0.07(-0.12%)
Sep 26, 2014	54.69	54.69	54.57	54.58	1,408	-0.04(-0.07%)
Sep 25, 2014	54.66	54.82	54.61	54.61	3,015	+0.38(+0.70%)
Sep 24, 2014	54.56	54.56	54.10	54.24	2,167	-0.02(-0.04%)
Sep 23, 2014	53.92	54.26	53.92	54.26	1,928	+0.34(+0.63%)
Sep 22, 2014	53.77	53.93	53.69	53.92	13,824	+1.23(+2.34%)
Sep 19, 2014	52.69	52.69	52.69	52.69	10	+0.00(+0.00%)
Sep 18, 2014	52.68	52.74	52.67	52.69	2,374	-0.22(-0.41%)
Sep 17, 2014	52.92	53.05	52.75	52.91	3,561	-0.23(-0.42%)
Sep 16, 2014	53.44	53.49	52.96	53.13	7,885	+0.43(+0.82%)
Sep 11, 2014	52.70	52.70	52.70	52.70	0	+0.00(+0.01%)
Sep 10, 2014	52.85	52.97	52.69	52.69	20,116	+0.20(+0.39%)
Sep 09, 2014	52.53	52.53	52.49	52.49	609	+0.41(+0.80%)
Sep 08, 2014	52.25	52.25	52.08	52.08	296	-0.21(-0.40%)
Sep 05, 2014	52.39	52.39	52.26	52.28	1,024	+0.01(+0.02%)
Sep 04, 2014	52.15	52.27	52.05	52.27	15,100	-0.00(-0.01%)
Sep 03, 2014	51.83	52.28	52.13	52.28	1,421	+0.15(+0.29%)
Sep 02, 2014	52.07	52.13	52.32	52.13	2,519	-0.19(-0.37%)
Aug 29, 2014	52.64	52.32	52.32	52.32	1,060	-0.25(-0.47%)
Aug 28, 2014	52.57	52.21	52.21	52.57	246	+0.36(+0.69%)
Aug 27, 2014	52.09	52.21	52.09	52.21	1,533	+0.11(+0.22%)
Aug 26, 2014	52.30	52.35	52.09	52.09	2,253	-0.41(-0.79%)
Aug 25, 2014	52.51	52.51	52.51	52.51	184	+0.00(+0.00%)
Aug 22, 2014	52.88	52.88	52.51	52.51	1,297	-0.44(-0.84%)
Aug 21, 2014	52.95	52.95	52.95	52.95	231	-0.01(-0.02%)
Aug 20, 2014	52.96	52.96	52.96	52.96	547	+0.55(+1.04%)
Aug 19, 2014	52.42	52.42	52.42	52.42	344	-0.40(-0.75%)
Aug 18, 2014	52.85	52.85	52.81	52.81	484	-0.64(-1.20%)
Aug 15, 2014	53.08	53.54	53.42	53.45	1,956	+0.03(+0.05%)
Aug 14, 2014	53.42	53.49	53.42	53.42	1,068	+0.01(+0.02%)
Aug 13, 2014	53.62	53.62	53.61	53.42	1,297	-0.54(-1.00%)
Aug 12, 2014	53.46	53.95	53.46	53.95	1,007	+0.49(+0.92%)
Aug 11, 2014	53.76	53.76	53.16	53.46	16,499	-0.54(-1.00%)
Aug 08, 2014	54.46	54.46	53.97	54.00	2,843	-0.52(-0.96%)
Aug 07, 2014	54.07	54.53	53.86	54.52	6,550	+0.38(+0.70%)
Aug 06, 2014	54.57	54.57	54.04	54.14	2,752	-0.42(-0.77%)
Aug 05, 2014	54.68	54.68	54.14	54.57	2,979	-0.15(-0.28%)
Aug 04, 2014	54.60	55.11	54.60	54.72	3,498	-0.19(-0.34%)
Aug 01, 2014	54.64	55.00	54.41	54.91	1,889	+0.49(+0.90%)
Jul 31, 2014	54.17	54.41	53.94	54.41	3,756	+0.87(+1.62%)
Jul 30, 2014	53.40	53.55	53.35	53.55	1,943	+0.07(+0.12%)
Jul 29, 2014	53.23	53.48	53.23	53.48	995	-0.19(-0.35%)
Jul 28, 2014	53.38	53.87	53.38	53.67	4,114	+0.24(+0.44%)
Jul 25, 2014	53.56	53.56	53.38	53.43	2,123	+0.78(+1.49%)
Jul 24, 2014	52.65	52.65	52.65	52.65	1,265	-0.32(-0.61%)
Jul 23, 2014	52.97	52.97	52.97	52.97	812	+0.00(+0.00%)
Jul 22, 2014	52.73	52.97	52.72	52.97	1,446	-0.44(-0.83%)
Jul 21, 2014	53.42	53.42	53.41	53.42	1,929	+0.21(+0.39%)
Jul 18, 2014	53.77	53.77	53.21	53.21	1,463	-0.69(-1.28%)
Jul 17, 2014	53.35	53.90	53.24	53.90	1,983	+0.74(+1.38%)
Jul 16, 2014	53.04	53.16	52.95	53.16	3,503	-0.11(-0.21%)
Jul 15, 2014	53.24	53.27	53.22	53.27	1,039	+0.57(+1.07%)
Jul 14, 2014	52.52	52.72	52.44	52.71	2,226	-0.21(-0.39%)
Jul 11, 2014	52.77	53.09	52.77	52.92	3,713	+0.17(+0.32%)
Jul 10, 2014	53.07	53.07	52.75	52.75	4,648	+0.48(+0.91%)
Jul 09, 2014	52.36	52.36	52.23	52.27	1,343	-0.07(-0.14%)
Jul 08, 2014	52.14	52.45	52.14	52.34	1,871	+0.75(+1.46%)
Jul 07, 2014	51.46	51.59	51.27	51.59	5,632	+0.43(+0.85%)
Jul 02, 2014	51.09	51.15	51.15	51.15	5,513	+0.18(+0.35%)
Jul 01, 2014	51.61	51.74	50.78	50.97	2,791	-0.85(-1.64%)
Jun 30, 2014	52.14	52.14	51.82	51.82	656	-0.27(-0.53%)
Jun 27, 2014	52.09	52.09	52.09	52.09	309	-0.25(-0.49%)
Jun 26, 2014	52.13	52.61	52.13	52.35	4,202	-0.17(-0.32%)
Jun 25, 2014	52.52	52.52	52.52	52.52	115	+0.00(+0.00%)
Jun 24, 2014	52.29	52.52	52.29	52.52	448	+0.29(+0.56%)
Jun 23, 2014	52.23	52.23	52.23	52.23	267	+0.03(+0.06%)
Jun 20, 2014	52.23	52.23	52.20	52.20	381	-0.13(-0.25%)
Jun 19, 2014	52.26	52.33	52.26	52.33	693	+0.01(+0.01%)
Jun 18, 2014	52.63	52.63	52.32	52.32	615	-0.17(-0.33%)
Jun 17, 2014	52.83	52.83	52.49	52.49	933	-0.65(-1.22%)
Jun 16, 2014	53.04	53.27	53.02	53.14	2,905	+0.11(+0.21%)
Jun 13, 2014	53.35	53.35	52.96	53.03	1,794	-0.27(-0.51%)
Jun 12, 2014	53.11	53.30	53.11	53.30	1,483	+0.47(+0.89%)
Jun 11, 2014	52.81	52.87	52.68	52.83	3,503	+0.28(+0.54%)
Jun 10, 2014	52.68	52.81	52.55	52.55	2,242	-0.27(-0.51%)
Jun 06, 2014	52.92	53.20	52.75	52.82	13,008	-1.44(-2.66%)
Jun 05, 2014	54.27	54.27	54.27	54.27	239	-0.05(-0.10%)
Jun 04, 2014	54.71	54.71	54.32	54.32	463	-0.25(-0.47%)
Jun 03, 2014	54.58	54.91	54.50	54.58	1,006	+0.09(+0.16%)
Jun 02, 2014	54.73	54.81	54.46	54.49	3,475	+0.13(+0.24%)
May 30, 2014	54.22	54.42	54.22	54.36	1,472	+0.18(+0.33%)
May 29, 2014	54.16	54.18	54.16	54.18	686	-0.14(-0.26%)
May 28, 2014	54.25	54.32	54.21	54.32	1,711	+0.30(+0.55%)
May 27, 2014	54.24	54.24	53.71	54.02	8,288	-0.64(-1.16%)
May 23, 2014	55.07	54.66	54.66	54.66	1,802	-0.45(-0.82%)
May 22, 2014	55.11	55.12	55.11	55.11	716	-0.55(-0.98%)
May 21, 2014	55.40	56.10	55.40	55.66	4,155	-0.12(-0.22%)
May 20, 2014	55.22	56.04	55.22	55.78	2,202	+0.57(+1.03%)
May 19, 2014	55.87	55.87	55.14	55.22	3,131	-0.94(-1.68%)
May 16, 2014	56.24	56.28	56.12	56.16	1,940	-0.34(-0.60%)
May 15, 2014	56.57	56.69	56.49	56.50	2,281	+0.79(+1.42%)
May 14, 2014	55.11	55.71	55.04	55.71	8,137	+1.11(+2.04%)
May 13, 2014	54.18	54.59	54.18	54.59	788	+0.46(+0.85%)
May 12, 2014	55.24	55.24	54.13	54.13	10,843	-1.36(-2.45%)
May 09, 2014	55.83	55.83	55.49	55.49	3,013	-0.20(-0.36%)
May 08, 2014	55.60	55.69	54.91	55.69	6,649	+0.06(+0.10%)
May 07, 2014	55.43	55.98	55.43	55.63	2,673	+0.26(+0.48%)
May 06, 2014	55.08	55.47	55.07	55.37	4,123	+0.54(+0.98%)
May 05, 2014	55.04	55.04	54.66	54.83	801	+0.17(+0.31%)
May 02, 2014	54.55	54.66	54.55	54.66	892	-0.42(-0.77%)

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.