Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	40.34	40.34	40.05	40.07	18,654	-0.11(-0.28%)
Feb 26, 2015	40.18	40.25	40.16	40.18	4,636	-0.01(-0.02%)
Feb 25, 2015	40.25	40.25	40.19	40.19	2,496	-0.07(-0.18%)
Feb 24, 2015	40.44	40.44	40.26	40.26	1,248	-0.15(-0.38%)
Feb 23, 2015	40.44	40.44	40.33	40.42	17,327	+0.05(+0.13%)
Feb 20, 2015	40.44	40.46	40.25	40.36	3,482	-0.10(-0.26%)
Feb 19, 2015	40.51	40.60	40.34	40.47	4,289	+0.03(+0.07%)
Feb 18, 2015	40.52	40.55	40.25	40.44	26,271	+0.20(+0.48%)
Feb 17, 2015	40.09	40.59	40.09	40.25	6,117	+0.21(+0.54%)
Feb 13, 2015	40.03	40.03	40.03	40.03	7,610	-0.24(-0.60%)
Feb 12, 2015	39.94	40.27	39.85	40.27	12,649	+0.38(+0.94%)
Feb 11, 2015	39.92	40.21	39.84	39.90	5,859	+0.01(+0.02%)
Feb 10, 2015	39.94	40.15	39.86	39.89	7,861	+0.18(+0.45%)
Feb 09, 2015	39.76	40.06	39.67	39.71	15,318	-0.02(-0.06%)
Feb 06, 2015	39.67	40.09	39.67	39.73	4,797	-0.08(-0.19%)
Feb 05, 2015	39.33	39.85	39.33	39.81	9,398	+0.36(+0.91%)
Feb 04, 2015	39.54	39.72	39.40	39.45	6,337	-0.30(-0.75%)
Feb 03, 2015	39.41	39.75	39.33	39.75	5,443	+0.51(+1.30%)
Feb 02, 2015	39.58	39.58	39.19	39.24	3,158	+0.04(+0.10%)
Jan 30, 2015	39.32	39.32	39.18	39.20	7,927	-0.13(-0.33%)
Jan 29, 2015	39.36	39.36	39.33	39.33	2,812	+0.08(+0.19%)
Jan 28, 2015	39.17	39.25	39.16	39.25	1,236	-0.09(-0.24%)
Jan 27, 2015	39.18	39.74	39.18	39.34	3,584	-0.27(-0.67%)
Jan 26, 2015	39.54	39.61	39.54	39.61	5,299	+0.08(+0.20%)
Jan 23, 2015	39.54	39.64	39.46	39.53	5,255	-0.26(-0.65%)
Jan 22, 2015	39.53	39.79	39.53	39.79	1,113	+0.33(+0.84%)
Jan 21, 2015	39.48	39.52	39.46	39.46	3,709	+0.09(+0.24%)
Jan 20, 2015	39.49	39.50	39.37	39.37	2,690	-0.09(-0.24%)
Jan 16, 2015	39.57	39.66	39.40	39.46	1,690	+0.29(+0.73%)
Jan 15, 2015	39.54	39.54	39.17	39.17	4,605	-0.30(-0.77%)
Jan 14, 2015	39.38	39.62	39.37	39.48	743	-0.38(-0.94%)
Jan 13, 2015	39.72	39.85	39.67	39.85	1,735	+0.14(+0.36%)
Jan 12, 2015	39.75	39.75	39.67	39.71	5,952	-0.23(-0.58%)
Jan 09, 2015	40.19	40.19	39.75	39.94	4,290	-0.21(-0.53%)
Jan 08, 2015	40.13	40.17	40.03	40.16	7,915	+0.40(+1.01%)
Jan 07, 2015	40.00	40.01	39.72	39.75	5,231	+0.14(+0.36%)
Jan 06, 2015	39.78	39.83	39.59	39.61	1,090	-0.40(-1.00%)
Jan 05, 2015	40.03	40.03	39.85	40.01	1,956	-0.23(-0.58%)
Dec 31, 2014	40.25	40.25	40.25	40.25	193	+0.01(+0.02%)
Dec 30, 2014	40.22	40.55	40.22	40.24	1,031	-0.37(-0.90%)
Dec 29, 2014	40.60	40.60	40.60	40.60	581	+0.18(+0.44%)
Dec 26, 2014	40.73	40.73	40.42	40.42	588	+0.03(+0.07%)
Dec 24, 2014	40.50	40.40	40.40	40.40	2,014	-0.11(-0.26%)
Dec 23, 2014	40.56	40.56	40.43	40.50	2,812	+0.16(+0.40%)
Dec 22, 2014	40.61	40.61	40.34	40.34	5,059	+0.01(+0.02%)
Dec 19, 2014	40.69	40.69	40.34	40.34	3,145	-0.30(-0.75%)
Dec 18, 2014	40.68	40.68	40.60	40.64	4,356	+0.29(+0.71%)
Dec 17, 2014	40.24	40.35	40.17	40.35	3,670	+0.09(+0.22%)
Dec 16, 2014	40.18	40.32	40.17	40.26	1,759	-0.10(-0.24%)
Dec 15, 2014	40.22	40.36	40.21	40.36	2,398	+0.04(+0.11%)
Dec 12, 2014	40.41	40.42	40.32	40.32	1,532	-0.35(-0.86%)
Dec 11, 2014	40.64	40.67	40.60	40.67	552	+0.07(+0.18%)
Dec 10, 2014	40.68	40.74	40.59	40.59	1,748	-0.16(-0.39%)
Dec 09, 2014	40.78	40.79	40.69	40.76	124,004	-0.15(-0.37%)
Dec 08, 2014	40.90	40.91	40.87	40.90	1,087	-0.07(-0.18%)
Dec 05, 2014	40.97	41.03	40.97	40.98	1,322	-0.04(-0.11%)
Dec 04, 2014	41.06	41.06	41.02	41.02	635	-0.00(-0.00%)
Dec 03, 2014	41.03	41.03	41.02	41.02	1,319	-0.13(-0.33%)
Dec 02, 2014	41.05	41.16	41.05	41.16	1,048	+0.28(+0.68%)
Dec 01, 2014	40.88	40.88	40.88	40.88	365	-0.11(-0.26%)
Nov 28, 2014	42.44	42.44	40.84	40.99	1,495	-0.00(-0.00%)
Nov 26, 2014	41.08	40.99	40.99	40.99	1,342	-0.06(-0.15%)
Nov 25, 2014	41.05	41.05	41.04	41.05	7,154	-0.09(-0.22%)
Nov 24, 2014	41.15	41.26	41.14	41.14	2,011	+0.02(+0.06%)
Nov 21, 2014	41.16	41.26	41.08	41.12	12,216	-0.15(-0.36%)
Nov 20, 2014	41.24	41.42	41.24	41.26	3,977	-0.12(-0.29%)
Nov 19, 2014	41.28	41.38	41.27	41.38	1,165	+0.13(+0.31%)
Nov 18, 2014	41.37	41.39	41.26	41.26	2,889	-0.07(-0.17%)
Nov 17, 2014	41.38	41.39	41.26	41.33	3,099	+0.03(+0.07%)
Nov 14, 2014	41.30	41.30	41.30	41.30	505	+0.02(+0.04%)
Nov 13, 2014	41.44	41.45	41.28	41.28	3,947	-0.13(-0.32%)
Nov 12, 2014	41.35	41.42	41.35	41.42	4,949	-0.06(-0.15%)
Nov 11, 2014	41.37	41.50	41.37	41.48	2,876	+0.11(+0.26%)
Nov 10, 2014	41.37	41.42	41.35	41.37	1,932	+0.04(+0.10%)
Nov 07, 2014	41.33	41.38	41.33	41.33	2,932	-0.08(-0.19%)
Nov 06, 2014	41.54	41.54	41.41	41.41	3,201	+0.02(+0.04%)
Nov 05, 2014	41.59	41.59	41.34	41.39	6,201	+0.02(+0.04%)
Nov 04, 2014	41.46	41.46	41.31	41.37	5,586	-0.04(-0.09%)
Nov 03, 2014	41.37	41.41	41.28	41.41	7,530	+0.30(+0.74%)
Oct 31, 2014	41.19	41.46	41.10	41.10	3,586	-0.28(-0.67%)
Oct 30, 2014	41.31	41.43	41.26	41.38	22,181	-0.03(-0.07%)
Oct 29, 2014	41.50	41.50	41.34	41.41	21,694	+0.01(+0.02%)
Oct 28, 2014	41.38	41.40	41.29	41.40	3,210	+0.18(+0.44%)
Oct 27, 2014	41.16	41.22	41.36	41.22	6,495	-0.15(-0.35%)
Oct 24, 2014	41.23	41.36	41.11	41.36	15,126	+0.12(+0.28%)
Oct 23, 2014	41.33	41.39	41.25	41.25	7,545	+0.07(+0.17%)
Oct 22, 2014	41.18	41.31	41.18	41.18	2,351	-0.03(-0.07%)
Oct 21, 2014	41.20	41.20	41.07	41.20	4,814	+0.07(+0.17%)
Oct 20, 2014	41.18	41.18	41.13	41.13	2,465	+0.04(+0.09%)
Oct 17, 2014	41.02	41.18	41.01	41.09	50,733	-0.10(-0.24%)
Oct 16, 2014	41.27	41.27	40.78	41.19	7,884	+0.08(+0.20%)
Oct 15, 2014	40.77	41.19	40.53	41.11	57,414	-0.18(-0.43%)
Oct 14, 2014	41.31	41.35	41.21	41.29	4,842	-0.20(-0.47%)
Oct 10, 2014	41.57	41.49	41.49	41.49	339	-0.07(-0.17%)
Oct 09, 2014	41.42	41.59	41.42	41.56	88,628	-0.04(-0.11%)
Oct 08, 2014	41.53	41.60	41.53	41.60	51,566	+0.10(+0.25%)
Oct 07, 2014	41.59	41.59	41.45	41.50	7,614	-0.23(-0.55%)
Oct 06, 2014	41.74	41.74	41.69	41.73	2,377	+0.03(+0.06%)
Oct 03, 2014	41.73	41.73	41.63	41.70	983	+0.10(+0.25%)
Oct 01, 2014	41.73	41.60	41.60	41.60	273	-0.36(-0.87%)
Sep 30, 2014	41.87	41.96	41.87	41.96	3,009	+0.06(+0.13%)
Sep 29, 2014	41.95	41.95	41.91	41.91	795	-0.16(-0.39%)
Sep 26, 2014	42.03	42.07	41.93	42.07	1,649	+0.08(+0.19%)
Sep 25, 2014	42.04	42.04	41.94	41.99	5,313	-0.16(-0.37%)
Sep 24, 2014	42.14	42.18	42.14	42.15	1,769	+0.04(+0.10%)
Sep 23, 2014	42.22	42.22	42.10	42.10	2,977	+0.02(+0.05%)
Sep 22, 2014	42.10	42.12	42.08	42.08	1,382	-0.18(-0.44%)
Sep 19, 2014	42.46	42.53	42.11	42.27	28,878	-0.14(-0.34%)
Sep 18, 2014	42.41	42.41	42.39	42.41	4,411	+0.10(+0.23%)
Sep 17, 2014	42.24	42.32	42.10	42.31	12,904	+0.05(+0.12%)
Sep 16, 2014	41.76	42.27	41.76	42.26	68,913	-0.06(-0.14%)
Sep 15, 2014	42.25	42.34	42.18	42.32	28,535	-0.14(-0.34%)
Sep 12, 2014	42.41	42.48	42.35	42.46	2,372	+0.24(+0.57%)
Sep 11, 2014	42.04	42.22	42.04	42.22	15,668	+0.07(+0.17%)
Sep 10, 2014	42.19	42.20	42.10	42.15	6,667	+0.03(+0.06%)
Sep 09, 2014	42.00	42.12	41.98	42.12	2,606	+0.07(+0.17%)
Sep 08, 2014	41.99	42.05	41.99	42.05	18,541	-0.25(-0.59%)
Sep 05, 2014	41.70	42.30	41.70	42.30	68,736	+0.32(+0.75%)
Sep 04, 2014	41.77	42.09	41.77	41.98	290,380	+0.21(+0.50%)
Sep 03, 2014	41.77	41.97	41.66	41.77	30,172	+0.15(+0.37%)
Sep 02, 2014	42.44	42.44	41.53	41.62	29,296	+0.08(+0.19%)
Aug 29, 2014	41.64	41.54	41.54	41.54	26,411	-0.10(-0.23%)
Aug 28, 2014	41.48	41.71	41.38	41.64	83,211	-0.07(-0.16%)
Aug 27, 2014	41.69	41.82	41.59	41.71	64,573	-0.15(-0.37%)
Aug 26, 2014	41.67	41.91	41.85	41.86	73,643	+0.02(+0.04%)
Aug 25, 2014	41.77	41.94	41.76	41.85	17,011	-0.04(-0.11%)
Aug 22, 2014	41.94	41.96	41.70	41.89	22,165	-0.03(-0.06%)
Aug 21, 2014	41.93	42.40	41.86	41.92	28,252	-0.04(-0.09%)
Aug 20, 2014	41.98	42.06	41.88	41.95	12,957	+0.06(+0.15%)
Aug 19, 2014	41.85	42.11	41.84	41.89	21,599	+0.21(+0.49%)
Aug 18, 2014	41.74	41.89	41.69	41.68	19,482	-0.04(-0.11%)
Aug 15, 2014	41.63	41.63	41.53	41.73	23,248	-0.20(-0.47%)
Aug 14, 2014	42.00	42.10	41.82	41.93	22,895	+0.00(+0.00%)
Aug 13, 2014	42.45	42.45	41.85	41.93	12,086	-0.16(-0.38%)
Aug 12, 2014	42.10	42.18	41.97	42.09	12,811	+0.16(+0.38%)
Aug 11, 2014	41.95	42.04	41.86	41.93	27,010	-0.01(-0.02%)
Aug 08, 2014	42.02	42.03	41.92	41.93	2,242	-0.08(-0.19%)
Aug 07, 2014	42.28	42.29	41.96	42.01	19,920	-0.12(-0.28%)
Aug 06, 2014	42.20	42.25	42.13	42.13	3,435	+0.03(+0.06%)
Aug 05, 2014	42.29	42.47	42.10	42.10	26,186	-0.21(-0.49%)
Aug 04, 2014	42.18	42.42	42.18	42.31	22,050	+0.09(+0.21%)
Aug 01, 2014	42.35	42.35	42.18	42.22	14,996	+0.01(+0.02%)
Jul 31, 2014	42.47	42.52	42.20	42.21	37,393	+0.00(+0.00%)
Jul 30, 2014	42.27	42.46	42.21	42.21	30,215	+0.02(+0.04%)
Jul 29, 2014	42.25	42.31	42.10	42.19	33,451	-0.07(-0.17%)
Jul 25, 2014	42.13	42.27	42.27	42.27	1,566	-0.08(-0.19%)
Jul 24, 2014	42.40	42.44	42.17	42.35	19,713	+0.06(+0.15%)
Jul 23, 2014	42.24	42.32	42.16	42.28	34,097	-0.01(-0.02%)
Jul 22, 2014	43.34	43.34	42.27	42.29	1,583	+0.00(+0.00%)
Jul 21, 2014	42.29	42.29	42.29	42.29	111	-0.15(-0.36%)
Jul 18, 2014	42.44	42.44	42.44	42.44	626	+0.05(+0.13%)
Jul 17, 2014	42.45	42.46	42.35	42.39	11,415	-0.16(-0.38%)
Jul 16, 2014	42.52	42.62	42.52	42.55	26,523	-0.07(-0.17%)
Jul 15, 2014	42.69	42.85	42.56	42.62	19,718	-0.10(-0.22%)
Jul 14, 2014	42.76	42.76	42.72	42.72	1,821	-0.04(-0.09%)
Jul 11, 2014	42.77	42.77	42.58	42.76	1,942	-0.19(-0.43%)
Jul 10, 2014	42.58	42.94	42.58	42.94	19,214	+0.13(+0.31%)
Jul 09, 2014	42.82	42.85	42.55	42.81	38,321	-0.01(-0.02%)
Jul 08, 2014	42.82	42.82	42.82	42.82	1,197	-0.25(-0.58%)
Jul 07, 2014	43.07	43.07	43.07	43.07	647	-0.04(-0.10%)
Jul 02, 2014	43.11	43.11	43.11	43.11	223	+0.28(+0.65%)
Jul 01, 2014	42.84	42.84	42.84	42.84	209	-0.05(-0.13%)
Jun 25, 2014	42.67	42.89	42.89	42.89	4,364	-0.13(-0.31%)
Jun 20, 2014	43.02	43.02	43.02	43.02	335	-0.04(-0.10%)
Jun 19, 2014	43.07	43.07	43.07	43.07	223	+0.18(+0.42%)
Jun 18, 2014	42.89	42.89	42.89	42.89	111	-0.01(-0.02%)
Jun 16, 2014	43.07	42.90	42.90	42.90	55	+0.14(+0.33%)
Jun 12, 2014	42.92	42.76	42.76	42.76	51	-0.23(-0.54%)
Jun 04, 2014	42.99	42.99	42.99	42.99	4,140	+0.13(+0.31%)
Jun 02, 2014	42.85	42.85	42.85	42.85	6,043	+0.37(+0.86%)
May 30, 2014	42.41	42.49	42.35	42.49	1,009	+0.13(+0.30%)
May 29, 2014	42.31	42.36	42.31	42.36	1,096	-0.71(-1.66%)
May 21, 2014	42.78	43.08	43.08	43.08	223	+0.54(+1.26%)
May 15, 2014	42.54	42.54	42.54	42.54	4	-0.51(-1.18%)
May 14, 2014	42.65	43.05	42.57	43.05	24,706	-0.14(-0.33%)
May 13, 2014	43.23	43.23	43.19	43.19	895	-0.03(-0.06%)
May 12, 2014	43.19	43.23	43.19	43.22	4,196	-0.13(-0.31%)
May 09, 2014	43.36	43.36	43.36	43.36	458	+0.11(+0.25%)
May 08, 2014	43.11	43.25	43.11	43.25	7,527	+0.35(+0.81%)
May 07, 2014	42.90	42.90	42.90	42.90	447	-0.07(-0.16%)
May 06, 2014	42.97	42.97	42.97	42.97	139	-0.28(-0.65%)
May 05, 2014	43.25	43.25	43.25	43.25	190	+0.41(+0.96%)
May 02, 2014	42.85	42.85	42.84	42.84	458	-0.43(-0.99%)
Apr 16, 2014	43.27	43.27	43.27	43.27	0	-0.29(-0.68%)
Apr 11, 2014	43.56	43.56	43.56	43.56	783	+0.31(+0.72%)
Apr 10, 2014	43.11	43.25	43.11	43.25	473	-0.15(-0.35%)
Mar 27, 2014	43.40	43.40	43.40	43.40	12	-0.19(-0.43%)
Mar 25, 2014	43.59	43.59	43.59	43.59	0	-0.21(-0.47%)
Mar 21, 2014	43.79	43.79	43.79	43.79	447	+0.04(+0.10%)
Mar 19, 2014	43.75	43.75	43.75	43.75	1	+0.08(+0.18%)
Mar 17, 2014	43.43	43.67	43.67	43.67	1,007	+0.12(+0.27%)
Mar 14, 2014	43.43	43.56	43.34	43.55	4,923	+0.21(+0.49%)
Mar 07, 2014	43.34	43.34	43.34	43.34	335	+0.01(+0.02%)
Mar 05, 2014	43.33	43.33	43.33	43.33	1	-0.10(-0.23%)
Mar 04, 2014	43.74	43.74	43.43	43.43	9,141	-0.09(-0.21%)

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.