Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	51.69	51.69	51.54	51.55	2,436	+0.24(+0.46%)
Jul 30, 2015	51.11	51.31	51.11	51.31	2,111	-0.13(-0.26%)
Jul 29, 2015	51.21	51.49	51.21	51.44	2,444	+0.59(+1.15%)
Jul 28, 2015	50.78	50.86	50.75	50.86	2,874	+0.05(+0.10%)
Jul 27, 2015	50.93	50.93	50.63	50.80	12,605	-0.25(-0.49%)
Jul 24, 2015	51.50	51.50	51.04	51.05	5,674	-0.37(-0.72%)
Jul 23, 2015	51.55	51.55	51.29	51.42	13,380	+0.24(+0.47%)
Jul 22, 2015	51.21	51.21	51.11	51.18	1,993	-0.12(-0.24%)
Jul 21, 2015	51.29	51.31	51.24	51.31	3,825	+0.05(+0.10%)
Jul 20, 2015	51.23	51.36	51.23	51.26	4,057	-0.05(-0.09%)
Jul 17, 2015	51.26	51.32	51.25	51.30	2,586	+0.09(+0.18%)
Jul 16, 2015	51.27	51.27	51.21	51.21	6,108	+0.27(+0.52%)
Jul 15, 2015	50.98	50.99	50.77	50.94	17,927	+0.21(+0.42%)
Jul 14, 2015	50.54	50.73	50.54	50.73	8,840	+0.30(+0.59%)
Jul 13, 2015	50.32	50.43	50.31	50.43	16,313	+0.94(+1.90%)
Jul 10, 2015	49.39	49.49	49.36	49.49	4,190	+0.41(+0.83%)
Jul 09, 2015	49.27	49.27	48.97	49.08	3,935	+0.14(+0.29%)
Jul 08, 2015	49.26	49.26	48.83	48.94	7,626	-1.39(-2.76%)
Jul 07, 2015	50.32	50.33	50.07	50.33	34,093	+0.17(+0.34%)
Jul 06, 2015	50.01	50.16	49.99	50.16	6,471	+0.04(+0.07%)
Jul 02, 2015	50.08	50.13	50.13	50.13	6,430	-0.10(-0.21%)
Jul 01, 2015	50.24	50.24	50.21	50.23	2,550	+0.26(+0.53%)
Jun 30, 2015	50.08	50.08	49.95	49.97	5,375	+0.17(+0.34%)
Jun 29, 2015	49.93	49.95	49.78	49.80	6,157	-0.80(-1.58%)
Jun 26, 2015	50.61	50.69	50.57	50.60	7,080	+0.18(+0.35%)
Jun 25, 2015	50.62	50.62	50.42	50.42	4,059	-0.26(-0.51%)
Jun 24, 2015	50.71	50.71	50.63	50.68	2,106	-0.41(-0.80%)
Jun 23, 2015	50.94	51.09	50.94	51.09	743	+0.32(+0.63%)
Jun 22, 2015	50.84	50.84	50.76	50.77	3,658	+0.55(+1.10%)
Jun 19, 2015	50.17	50.24	50.17	50.21	6,187	+0.16(+0.32%)
Jun 18, 2015	49.71	50.11	49.71	50.05	6,158	+0.41(+0.83%)
Jun 17, 2015	49.85	49.85	49.53	49.64	8,693	-0.53(-1.06%)
Jun 16, 2015	50.07	50.19	50.03	50.17	2,336	-0.14(-0.28%)
Jun 15, 2015	50.11	50.32	50.11	50.32	3,764	+0.01(+0.02%)
Jun 12, 2015	50.30	50.31	50.17	50.31	6,294	-0.22(-0.44%)
Jun 11, 2015	50.54	50.57	50.44	50.53	6,491	+0.28(+0.56%)
Jun 10, 2015	50.24	50.34	50.24	50.24	3,551	+0.60(+1.21%)
Jun 09, 2015	49.56	49.69	49.54	49.64	7,224	-0.25(-0.51%)
Jun 08, 2015	49.90	49.92	49.89	49.89	2,288	-0.48(-0.96%)
Jun 04, 2015	50.43	50.47	50.25	50.38	174	-0.37(-0.73%)
Jun 03, 2015	50.69	50.77	50.64	50.75	1,671	-0.02(-0.03%)
Jun 02, 2015	50.67	50.84	50.67	50.77	2,898	+0.02(+0.03%)
Jun 01, 2015	50.97	50.98	50.74	50.75	1,775	+0.08(+0.16%)
May 29, 2015	50.75	50.75	50.53	50.67	2,742	-0.38(-0.75%)
May 28, 2015	51.01	51.12	51.01	51.05	868	-0.21(-0.42%)
May 27, 2015	51.52	51.52	51.17	51.27	855	+0.00(+0.01%)
May 26, 2015	51.20	51.26	51.20	51.26	1,431	-0.67(-1.29%)
May 22, 2015	51.97	51.94	51.94	51.94	1,015	-0.17(-0.33%)
May 21, 2015	51.97	52.11	51.97	52.11	767	+0.04(+0.07%)
May 20, 2015	51.95	52.07	51.91	52.07	4,212	-0.11(-0.21%)
May 19, 2015	52.06	52.18	52.06	52.18	10,581	+0.29(+0.57%)
May 18, 2015	51.91	51.91	51.88	51.88	1,270	+0.21(+0.41%)
May 15, 2015	51.53	51.67	51.52	51.67	5,441	+0.66(+1.30%)
May 14, 2015	51.01	51.01	51.01	51.01	349	-0.09(-0.17%)
May 13, 2015	51.23	51.23	51.06	51.10	1,582	+0.36(+0.71%)
May 12, 2015	50.72	50.73	50.72	50.73	596	-0.81(-1.58%)
May 08, 2015	51.41	51.55	51.41	51.55	103	+0.91(+1.80%)
May 07, 2015	50.48	50.64	50.48	50.64	6,384	-0.23(-0.45%)
May 06, 2015	50.81	50.86	50.59	50.86	5,159	-0.02(-0.03%)
May 05, 2015	51.33	51.33	50.71	50.88	4,293	-0.69(-1.34%)
May 04, 2015	51.46	51.57	51.45	51.57	1,754	+0.24(+0.47%)
May 01, 2015	51.17	51.40	51.17	51.33	1,169	+0.20(+0.40%)
Apr 30, 2015	51.51	51.51	51.08	51.13	13,990	-1.36(-2.58%)
Apr 29, 2015	52.50	52.63	52.26	52.49	63,485	-0.26(-0.49%)
Apr 28, 2015	52.81	52.89	52.70	52.74	6,466	-0.01(-0.02%)
Apr 27, 2015	52.86	52.86	52.74	52.75	2,092	+0.13(+0.25%)
Apr 24, 2015	52.68	52.68	52.62	52.62	1,965	+0.28(+0.54%)
Apr 23, 2015	52.33	52.35	52.26	52.34	5,677	-0.29(-0.56%)
Apr 22, 2015	52.46	52.63	52.44	52.63	21,019	+0.19(+0.36%)
Apr 21, 2015	52.40	52.44	52.40	52.44	3,092	+0.81(+1.56%)
Apr 20, 2015	51.69	51.69	51.60	51.64	2,267	+0.23(+0.45%)
Apr 17, 2015	51.46	51.52	51.31	51.41	20,909	-0.64(-1.23%)
Apr 16, 2015	51.90	52.14	51.83	52.04	10,290	+0.12(+0.22%)
Apr 15, 2015	51.88	51.99	51.88	51.93	3,676	+0.12(+0.22%)
Apr 14, 2015	51.73	51.81	51.72	51.81	6,479	+0.27(+0.52%)
Apr 13, 2015	51.55	51.55	51.43	51.55	6,150	-0.40(-0.77%)
Apr 10, 2015	51.71	51.95	51.71	51.95	20,484	+0.15(+0.29%)
Apr 09, 2015	51.73	51.80	51.66	51.80	1,918	-0.01(-0.02%)
Apr 08, 2015	51.80	51.81	51.78	51.80	1,533	+0.20(+0.40%)
Apr 07, 2015	51.52	51.60	51.46	51.60	5,438	+0.10(+0.19%)
Apr 06, 2015	51.34	51.57	51.24	51.50	1,968	+0.88(+1.75%)
Apr 02, 2015	50.77	50.62	50.62	50.62	3,158	+0.66(+1.32%)
Apr 01, 2015	49.85	49.96	49.85	49.96	412	-0.30(-0.61%)
Mar 31, 2015	50.28	50.28	50.26	50.26	824	-1.12(-2.17%)
Mar 30, 2015	51.23	51.38	51.23	51.38	7,857	+0.13(+0.26%)
Mar 27, 2015	51.25	51.25	51.25	51.25	905	+0.14(+0.28%)
Mar 26, 2015	51.05	51.10	50.89	51.10	1,068	-0.35(-0.69%)
Mar 25, 2015	51.54	51.54	51.46	51.46	2,250	-0.19(-0.36%)
Mar 24, 2015	51.67	51.67	51.62	51.65	3,053	+0.11(+0.22%)
Mar 23, 2015	51.57	51.57	51.47	51.53	1,306	+0.41(+0.80%)
Mar 20, 2015	50.94	51.15	50.94	51.12	2,446	+0.54(+1.07%)
Mar 19, 2015	50.55	50.65	50.50	50.58	9,612	-0.30(-0.59%)
Mar 18, 2015	50.54	51.07	50.45	50.88	6,351	+0.60(+1.20%)
Mar 17, 2015	50.28	50.30	50.08	50.28	5,097	+0.18(+0.35%)
Mar 16, 2015	50.17	50.19	50.06	50.10	2,082	+0.01(+0.02%)
Mar 13, 2015	49.90	50.09	49.77	50.09	11,873	+0.11(+0.22%)
Mar 12, 2015	50.05	50.05	49.98	49.98	2,778	+0.82(+1.68%)
Mar 11, 2015	48.96	49.16	48.87	49.15	3,220	+0.43(+0.89%)
Mar 10, 2015	48.76	48.76	48.72	48.72	1,788	-0.65(-1.31%)
Mar 09, 2015	49.38	49.40	49.32	49.37	3,165	-0.39(-0.78%)
Mar 06, 2015	49.78	49.79	49.76	49.76	509	+0.21(+0.42%)
Mar 05, 2015	49.67	49.67	49.54	49.55	1,080	+0.66(+1.35%)
Mar 04, 2015	48.89	48.89	48.89	48.89	112	-0.43(-0.86%)
Mar 03, 2015	49.29	49.31	49.30	49.31	2,882	+0.01(+0.02%)
Mar 02, 2015	49.15	49.30	49.15	49.30	2,431	+0.07(+0.15%)
Feb 27, 2015	49.20	49.23	49.20	49.23	858	-0.10(-0.21%)
Feb 26, 2015	49.33	49.33	49.27	49.33	2,549	+0.30(+0.62%)
Feb 25, 2015	48.86	49.08	48.86	49.03	4,547	+0.03(+0.05%)
Feb 24, 2015	49.00	49.00	49.00	49.00	1,245	+0.16(+0.33%)
Feb 23, 2015	48.84	48.84	48.84	48.84	270	+0.04(+0.08%)
Feb 19, 2015	48.74	48.81	48.74	48.80	250	+2.12(+4.55%)
Feb 11, 2015	46.68	46.68	46.68	46.68	90	-0.16(-0.34%)
Feb 10, 2015	46.68	46.86	46.64	46.84	2,256	+0.56(+1.21%)
Feb 09, 2015	46.43	46.43	46.24	46.28	5,527	-0.74(-1.58%)
Feb 05, 2015	47.03	47.03	47.03	47.03	1	+0.20(+0.44%)
Feb 04, 2015	46.83	46.83	46.82	46.82	1,150	+0.29(+0.63%)
Feb 03, 2015	46.48	46.53	46.48	46.53	999	-0.34(-0.72%)
Jan 28, 2015	46.87	46.87	46.87	46.87	225	+1.06(+2.31%)
Jan 22, 2015	45.81	45.81	45.81	45.81	56	-0.11(-0.24%)
Jan 21, 2015	45.92	45.92	45.92	45.92	194	+0.23(+0.50%)
Jan 20, 2015	45.69	45.73	45.67	45.69	5,655	+0.95(+2.12%)
Jan 14, 2015	44.62	44.74	44.55	44.74	359	+0.86(+1.96%)
Jan 09, 2015	43.84	43.88	43.88	43.88	1,353	+0.87(+2.03%)
Jan 06, 2015	43.42	43.01	43.01	43.01	451	-0.44(-1.01%)
Jan 05, 2015	43.45	43.45	43.45	43.45	235	-0.57(-1.29%)
Jan 02, 2015	44.03	44.03	44.01	44.01	1,146	-0.20(-0.44%)
Dec 31, 2014	44.20	44.21	44.21	44.21	1,466	+0.05(+0.12%)
Dec 30, 2014	44.15	44.15	44.15	44.15	146	-0.66(-1.46%)
Dec 26, 2014	44.81	44.81	44.81	44.81	338	+0.23(+0.52%)
Dec 24, 2014	44.58	44.58	44.58	44.58	2,256	-0.01(-0.02%)
Dec 23, 2014	44.58	44.59	44.58	44.59	225	-0.05(-0.11%)
Dec 19, 2014	44.64	44.64	44.64	44.64	1	+0.84(+1.91%)
Dec 18, 2014	43.80	43.80	43.80	43.80	116	+0.00(+0.00%)
Dec 17, 2014	43.80	43.80	43.80	43.80	225	-0.05(-0.12%)
Dec 15, 2014	44.26	44.26	43.72	43.85	2,143	-0.59(-1.34%)
Dec 12, 2014	44.38	44.56	44.38	44.45	1,449	-0.25(-0.56%)
Dec 11, 2014	44.71	44.71	44.70	44.70	225	+0.19(+0.42%)
Dec 10, 2014	44.69	44.69	44.41	44.51	338	-0.49(-1.08%)
Dec 09, 2014	44.89	45.00	44.75	45.00	451	+0.35(+0.77%)
Dec 08, 2014	44.70	44.70	44.65	44.65	225	-0.45(-1.00%)
Dec 05, 2014	45.37	45.37	45.10	45.10	1,355	-0.40(-0.88%)
Dec 03, 2014	45.50	45.50	45.50	45.50	451	-0.10(-0.21%)
Dec 02, 2014	45.60	45.60	45.60	45.60	225	+0.20(+0.45%)
Dec 01, 2014	45.39	45.40	45.39	45.40	225	+0.33(+0.73%)
Nov 28, 2014	45.13	45.13	45.07	45.07	451	-0.39(-0.86%)
Nov 24, 2014	45.46	45.46	45.46	45.46	225	+0.00(+0.00%)
Nov 21, 2014	45.46	45.46	45.45	45.46	338	-0.42(-0.91%)
Nov 18, 2014	45.87	45.87	45.87	45.87	112	+0.66(+1.45%)
Nov 17, 2014	45.24	45.24	45.20	45.22	360	-0.70(-1.53%)
Nov 14, 2014	45.92	45.92	45.92	45.92	112	-0.11(-0.23%)
Nov 13, 2014	46.02	46.06	46.02	46.02	9,024	+0.79(+1.74%)
Nov 06, 2014	45.24	45.24	45.24	45.24	112	-0.63(-1.37%)
Nov 05, 2014	45.87	45.87	45.87	45.87	2,368	-1.33(-2.82%)
Nov 03, 2014	47.04	47.20	47.04	47.20	64	-0.04(-0.07%)
Oct 31, 2014	47.12	47.23	47.12	47.23	293	+1.84(+4.06%)
Oct 30, 2014	45.39	45.39	45.39	45.39	135	+0.27(+0.61%)
Oct 29, 2014	45.27	45.28	45.08	45.11	925	+0.58(+1.29%)
Oct 24, 2014	44.59	44.54	44.54	44.54	2,256	-0.20(-0.44%)
Oct 23, 2014	44.51	44.74	44.51	44.73	6,542	+0.17(+0.38%)
Oct 22, 2014	44.51	44.59	44.51	44.56	3,089	+0.41(+0.92%)
Oct 21, 2014	44.00	44.21	44.00	44.15	7,929	-0.01(-0.02%)
Oct 20, 2014	44.06	44.16	44.06	44.16	4,274	+0.87(+2.01%)
Oct 17, 2014	43.25	43.29	43.25	43.29	2,820	-0.30(-0.69%)
Oct 16, 2014	43.53	43.60	43.57	43.60	225	+0.03(+0.06%)
Oct 15, 2014	43.27	43.57	43.27	43.57	225	-0.13(-0.30%)
Oct 14, 2014	43.74	43.82	43.70	43.70	3,078	+0.23(+0.53%)
Oct 13, 2014	43.77	43.77	43.47	43.47	451	-0.55(-1.25%)
Oct 10, 2014	44.02	44.02	44.02	44.02	112	-0.04(-0.08%)
Oct 09, 2014	44.11	44.21	44.06	44.06	1,130	-1.11(-2.45%)
Oct 08, 2014	44.75	45.16	44.58	45.16	2,594	+0.35(+0.77%)
Oct 06, 2014	44.81	44.82	44.82	44.82	22,448	-0.11(-0.24%)
Oct 03, 2014	44.86	44.93	44.77	44.93	4,963	+0.67(+1.52%)
Oct 02, 2014	44.31	44.32	44.25	44.25	4,512	-0.95(-2.10%)
Oct 01, 2014	45.17	45.20	45.14	45.20	1,917	-0.36(-0.80%)
Sep 30, 2014	45.47	45.56	45.47	45.56	4,061	-0.13(-0.29%)
Sep 29, 2014	45.60	45.79	45.60	45.70	30,399	-0.31(-0.67%)
Sep 26, 2014	46.01	46.02	46.01	46.01	428	+0.53(+1.17%)
Sep 25, 2014	45.82	45.84	45.43	45.48	22,054	-0.27(-0.60%)
Sep 24, 2014	45.63	45.91	45.63	45.75	21,916	+0.35(+0.76%)
Sep 23, 2014	45.44	45.48	45.38	45.40	6,091	-0.02(-0.04%)
Sep 22, 2014	45.47	45.48	45.33	45.42	13,198	+0.16(+0.35%)
Sep 19, 2014	45.41	45.41	45.26	45.26	22,448	-0.17(-0.37%)
Sep 18, 2014	45.32	45.46	45.32	45.43	6,364	+0.04(+0.08%)
Sep 17, 2014	45.32	45.41	45.32	45.40	1,353	-0.14(-0.31%)
Sep 16, 2014	45.41	45.63	45.34	45.54	14,890	+0.13(+0.29%)
Sep 15, 2014	45.40	45.40	45.40	45.40	1,128	-0.01(-0.02%)
Sep 12, 2014	45.41	45.41	45.41	45.41	282	-0.15(-0.33%)
Sep 11, 2014	45.56	45.56	45.56	45.56	1,151	-0.34(-0.73%)
Sep 10, 2014	45.79	45.94	45.73	45.90	19,628	+0.61(+1.35%)
Sep 09, 2014	45.39	45.39	45.20	45.29	13,981	-0.72(-1.57%)
Sep 08, 2014	46.01	46.01	46.01	46.01	523	+0.16(+0.35%)
Sep 05, 2014	45.92	45.92	45.83	45.85	9,522	-0.31(-0.67%)
Sep 04, 2014	46.29	46.41	46.10	46.16	29,555	-0.23(-0.50%)
Sep 03, 2014	46.40	46.43	46.39	46.39	4,286	-0.10(-0.21%)
Sep 02, 2014	46.41	46.24	46.24	46.49	17,598	+0.25(+0.54%)
Aug 29, 2014	46.23	46.24	46.24	46.24	451	-0.01(-0.02%)
Aug 28, 2014	46.32	46.32	46.25	46.25	4,619	-0.12(-0.27%)
Aug 27, 2014	46.37	46.37	46.37	46.37	1,804	-0.14(-0.30%)
Aug 26, 2014	46.57	46.58	46.51	46.51	6,426	-0.28(-0.61%)
Aug 25, 2014	46.75	46.80	46.75	46.80	7,670	+0.04(+0.09%)
Aug 22, 2014	46.75	46.75	46.75	46.75	1,128	-0.35(-0.73%)
Aug 21, 2014	46.92	47.10	46.92	47.10	67,121	+0.19(+0.42%)
Aug 20, 2014	46.72	46.92	46.71	46.90	44,785	-0.08(-0.17%)
Aug 19, 2014	46.97	47.05	46.97	46.98	7,670	+0.04(+0.08%)
Aug 18, 2014	46.96	47.01	46.95	46.95	5,652	+0.27(+0.57%)
Aug 14, 2014	46.70	46.68	46.68	46.68	2,368	+0.20(+0.42%)
Aug 13, 2014	46.49	46.21	46.21	46.49	1,128	+0.27(+0.59%)
Aug 12, 2014	46.34	46.31	46.21	46.21	4,230	-0.10(-0.21%)
Aug 11, 2014	46.30	46.31	46.30	46.31	2,256	+0.43(+0.95%)
Aug 08, 2014	45.70	45.70	45.63	45.87	12,408	-0.13(-0.29%)
Aug 07, 2014	46.04	46.04	46.01	46.01	4,512	-0.05(-0.12%)
Aug 05, 2014	46.26	46.06	46.06	46.06	4,737	-0.59(-1.25%)
Aug 04, 2014	46.59	46.66	46.56	46.65	6,768	+0.07(+0.15%)

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.