Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	41.58	41.59	41.18	41.28	60,275	-0.87(-2.07%)
Apr 29, 2015	42.16	42.25	41.96	42.15	62,129	-0.30(-0.70%)
Apr 28, 2015	42.63	42.63	42.37	42.45	47,378	+0.09(+0.20%)
Apr 27, 2015	42.43	42.53	42.25	42.36	36,840	+0.12(+0.30%)
Apr 24, 2015	42.31	42.42	42.18	42.24	103,047	+0.20(+0.48%)
Apr 23, 2015	41.76	42.04	41.76	42.04	43,260	+0.05(+0.13%)
Apr 22, 2015	41.92	42.11	41.74	41.98	20,876	+0.25(+0.59%)
Apr 21, 2015	41.77	42.00	41.60	41.74	20,351	+0.37(+0.90%)
Apr 20, 2015	41.29	41.37	41.19	41.37	10,879	+0.23(+0.55%)
Apr 17, 2015	41.47	41.47	41.14	41.14	169,438	-0.62(-1.49%)
Apr 16, 2015	41.69	41.79	41.53	41.76	128,663	+0.22(+0.52%)
Apr 15, 2015	41.48	41.64	41.36	41.55	16,571	+0.20(+0.47%)
Apr 14, 2015	41.38	41.43	41.31	41.35	18,127	+0.25(+0.61%)
Apr 13, 2015	41.22	41.25	41.09	41.10	29,780	-0.41(-1.00%)
Apr 10, 2015	41.40	41.52	41.24	41.51	16,659	-0.02(-0.04%)
Apr 09, 2015	41.46	41.56	41.26	41.53	46,847	+0.19(+0.45%)
Apr 08, 2015	41.33	41.48	41.26	41.34	32,519	+0.23(+0.55%)
Apr 07, 2015	41.09	41.21	40.88	41.12	87,121	+0.13(+0.32%)
Apr 06, 2015	40.80	41.09	40.70	40.98	41,652	+0.58(+1.43%)
Apr 02, 2015	40.41	40.41	40.41	40.41	28,219	+0.25(+0.62%)
Apr 01, 2015	40.16	40.16	39.93	40.16	29,216	+0.18(+0.45%)
Mar 31, 2015	40.09	40.19	39.92	39.98	212,967	-0.74(-1.82%)
Mar 30, 2015	40.64	40.79	40.55	40.72	365,076	+0.05(+0.12%)
Mar 27, 2015	40.62	40.71	40.55	40.67	28,319	+0.05(+0.12%)
Mar 26, 2015	40.67	40.70	40.50	40.62	47,592	-0.30(-0.72%)
Mar 25, 2015	41.23	41.26	40.88	40.92	54,796	-0.16(-0.40%)
Mar 24, 2015	41.00	41.23	41.00	41.08	52,530	+0.07(+0.17%)
Mar 23, 2015	40.92	41.14	40.92	41.01	166,533	+0.18(+0.44%)
Mar 20, 2015	40.54	40.96	40.54	40.84	75,323	+0.70(+1.75%)
Mar 19, 2015	40.26	40.33	40.10	40.13	43,312	-0.44(-1.08%)
Mar 18, 2015	39.97	40.59	39.88	40.57	47,528	+0.73(+1.82%)
Mar 17, 2015	39.67	39.90	39.59	39.85	108,417	-0.04(-0.10%)
Mar 16, 2015	39.89	39.94	39.81	39.88	16,934	+0.23(+0.59%)
Mar 13, 2015	39.66	39.66	39.45	39.65	27,070	-0.12(-0.31%)
Mar 12, 2015	39.69	39.79	39.59	39.78	34,694	+0.81(+2.08%)
Mar 11, 2015	38.81	39.02	38.80	38.96	42,729	+0.17(+0.44%)
Mar 10, 2015	38.83	38.96	38.66	38.79	37,348	-0.58(-1.48%)
Mar 09, 2015	39.33	39.43	39.28	39.38	83,686	-0.08(-0.20%)
Mar 06, 2015	39.68	39.76	39.42	39.46	70,252	-0.23(-0.59%)
Mar 05, 2015	39.75	39.89	39.60	39.69	29,928	+0.06(+0.16%)
Mar 04, 2015	39.66	39.67	39.44	39.63	59,152	-0.11(-0.27%)
Mar 03, 2015	39.84	39.86	39.69	39.74	57,323	-0.18(-0.45%)
Mar 02, 2015	39.78	39.92	39.71	39.92	115,350	+0.06(+0.16%)
Feb 27, 2015	39.85	39.95	39.78	39.85	39,866	+0.05(+0.12%)
Feb 26, 2015	40.07	40.07	39.74	39.81	90,184	-0.04(-0.10%)
Feb 25, 2015	39.63	40.05	39.63	39.85	47,201	+0.12(+0.29%)
Feb 24, 2015	39.58	39.84	39.43	39.73	35,000	+0.19(+0.47%)
Feb 23, 2015	39.53	39.54	39.39	39.54	198,276	-0.20(-0.51%)
Feb 20, 2015	39.51	39.74	39.42	39.74	47,591	+0.27(+0.69%)
Feb 19, 2015	39.24	39.52	39.24	39.47	16,945	+0.26(+0.67%)
Feb 18, 2015	39.16	39.37	39.14	39.21	10,797	+0.28(+0.73%)
Feb 17, 2015	38.67	38.95	38.67	38.93	30,219	+0.28(+0.73%)
Feb 13, 2015	38.44	38.64	38.64	38.64	22,832	+0.46(+1.20%)
Feb 12, 2015	37.94	38.22	37.94	38.18	45,304	+0.20(+0.53%)
Feb 11, 2015	37.87	38.16	37.76	37.98	16,908	-0.12(-0.33%)
Feb 10, 2015	38.10	38.18	37.91	38.11	33,096	+0.33(+0.87%)
Feb 09, 2015	38.08	38.08	37.77	37.78	58,138	-0.17(-0.45%)
Feb 06, 2015	38.29	38.31	37.95	37.95	58,168	-0.46(-1.20%)
Feb 05, 2015	38.29	38.43	37.99	38.41	495,073	+0.44(+1.15%)
Feb 04, 2015	38.05	38.15	37.96	37.97	50,142	+0.06(+0.16%)
Feb 03, 2015	37.98	37.98	37.34	37.91	101,123	+0.09(+0.23%)
Feb 02, 2015	37.73	37.89	37.62	37.83	98,180	+0.31(+0.83%)
Jan 30, 2015	37.58	37.69	37.41	37.51	3,085,141	-0.30(-0.80%)
Jan 29, 2015	37.65	37.94	37.52	37.82	29,719	+0.28(+0.75%)
Jan 28, 2015	38.09	38.09	37.50	37.54	38,537	-0.09(-0.23%)
Jan 27, 2015	37.71	37.87	37.60	37.62	34,721	-0.02(-0.06%)
Jan 26, 2015	37.45	37.74	37.45	37.65	39,347	+0.24(+0.65%)
Jan 23, 2015	37.61	37.61	37.33	37.41	21,535	-0.15(-0.39%)
Jan 22, 2015	37.40	37.57	37.16	37.55	31,889	+0.28(+0.75%)
Jan 21, 2015	37.37	37.37	37.22	37.27	23,472	+0.16(+0.44%)
Jan 20, 2015	37.39	37.39	35.99	37.11	27,087	-0.02(-0.06%)
Jan 16, 2015	36.91	37.13	36.84	37.13	32,120	+0.29(+0.78%)
Jan 15, 2015	37.04	37.08	36.78	36.84	34,284	+0.30(+0.83%)
Jan 14, 2015	36.34	36.68	36.34	36.54	15,164	-0.14(-0.38%)
Jan 13, 2015	37.06	37.07	36.49	36.68	20,204	+0.24(+0.66%)
Jan 12, 2015	36.71	36.71	36.41	36.44	20,858	-0.22(-0.60%)
Jan 09, 2015	36.87	36.91	36.62	36.66	18,476	-0.13(-0.36%)
Jan 08, 2015	36.65	36.90	36.63	36.79	74,222	+0.41(+1.11%)
Jan 07, 2015	36.28	36.58	36.28	36.38	76,335	+0.46(+1.28%)
Jan 06, 2015	36.35	36.36	35.83	35.92	205,952	-0.44(-1.22%)
Jan 05, 2015	36.71	36.71	36.31	36.37	215,163	-0.40(-1.08%)
Jan 02, 2015	37.07	37.08	36.73	36.77	15,050	-0.09(-0.25%)
Dec 31, 2014	37.10	36.86	36.86	36.86	46,305	-0.12(-0.34%)
Dec 30, 2014	37.07	37.14	36.98	36.98	98,108	-0.33(-0.88%)
Dec 29, 2014	37.47	37.47	37.30	37.31	50,656	-0.11(-0.29%)
Dec 26, 2014	37.41	37.58	37.39	37.42	24,896	+0.26(+0.69%)
Dec 24, 2014	37.22	37.16	37.16	37.16	67,085	-0.06(-0.17%)
Dec 23, 2014	37.42	37.42	37.16	37.23	47,968	-0.07(-0.19%)
Dec 22, 2014	37.44	37.44	37.26	37.30	54,216	+0.06(+0.17%)
Dec 19, 2014	37.21	37.42	37.12	37.23	88,212	+0.29(+0.78%)
Dec 18, 2014	36.79	37.02	36.79	36.95	54,041	+0.47(+1.28%)
Dec 17, 2014	36.31	36.84	36.27	36.48	41,857	+0.02(+0.06%)
Dec 16, 2014	36.67	36.86	36.40	36.45	59,448	+0.01(+0.02%)
Dec 15, 2014	36.99	37.01	36.41	36.45	59,192	-0.61(-1.64%)
Dec 12, 2014	37.34	37.41	37.05	37.05	23,600	-0.33(-0.88%)
Dec 11, 2014	37.76	37.76	37.38	37.38	18,637	+0.09(+0.25%)
Dec 10, 2014	37.87	37.87	37.26	37.29	53,236	-0.53(-1.40%)
Dec 09, 2014	37.69	37.87	37.62	37.82	23,784	+0.02(+0.04%)
Dec 08, 2014	38.13	38.13	37.80	37.80	57,042	-0.56(-1.46%)
Dec 05, 2014	38.07	38.39	38.06	38.36	767,467	+0.09(+0.22%)
Dec 04, 2014	38.30	38.36	38.27	38.28	40,241	-0.12(-0.30%)
Dec 03, 2014	38.29	38.41	38.28	38.40	55,601	-0.05(-0.14%)
Dec 02, 2014	38.36	38.50	38.32	38.45	12,196	+0.36(+0.94%)
Dec 01, 2014	38.25	38.27	37.97	38.09	36,801	-0.13(-0.35%)
Nov 28, 2014	38.25	38.32	38.21	38.22	15,383	-0.35(-0.91%)
Nov 26, 2014	38.57	38.57	38.57	38.57	13,981	+0.09(+0.22%)
Nov 25, 2014	38.37	38.54	38.34	38.49	15,418	+0.01(+0.02%)
Nov 24, 2014	38.62	38.62	38.43	38.48	22,711	-0.08(-0.20%)
Nov 21, 2014	38.63	38.85	38.47	38.56	20,169	+0.44(+1.15%)
Nov 20, 2014	38.10	38.28	38.04	38.12	19,348	-0.38(-0.99%)
Nov 19, 2014	38.42	38.56	38.42	38.50	29,669	-0.28(-0.72%)
Nov 18, 2014	38.74	38.89	38.70	38.78	21,372	+0.23(+0.59%)
Nov 17, 2014	38.63	38.63	38.49	38.56	12,397	-0.55(-1.42%)
Nov 14, 2014	39.10	39.19	38.90	39.11	13,161	+0.12(+0.32%)
Nov 13, 2014	39.10	39.10	38.89	38.99	7,990	+0.07(+0.18%)
Nov 12, 2014	38.67	38.92	38.67	38.92	46,051	+0.00(+0.00%)
Nov 11, 2014	38.79	39.03	38.79	38.92	12,088	+0.21(+0.54%)
Nov 10, 2014	38.68	38.82	38.63	38.71	27,697	+0.19(+0.51%)
Nov 07, 2014	38.53	38.58	38.35	38.51	14,924	+0.02(+0.06%)
Nov 06, 2014	38.63	38.64	38.44	38.49	23,680	-0.45(-1.16%)
Nov 05, 2014	38.98	38.98	38.77	38.94	17,837	-0.21(-0.53%)
Nov 04, 2014	39.03	39.15	38.85	39.15	38,971	-0.73(-1.83%)
Nov 03, 2014	39.80	39.97	39.49	39.88	33,008	+0.12(+0.29%)
Oct 31, 2014	39.91	39.91	39.53	39.76	24,920	+1.22(+3.18%)
Oct 30, 2014	38.33	38.47	38.25	38.54	23,549	+0.30(+0.80%)
Oct 29, 2014	38.42	38.46	38.05	38.23	32,727	+0.02(+0.04%)
Oct 28, 2014	38.01	38.22	37.95	38.22	9,105	+0.42(+1.11%)
Oct 27, 2014	37.75	37.92	37.90	37.79	84,048	-0.11(-0.29%)
Oct 24, 2014	37.97	37.97	37.76	37.90	8,246	+0.27(+0.70%)
Oct 23, 2014	37.65	37.89	37.62	37.64	12,235	+0.14(+0.37%)
Oct 22, 2014	37.83	37.83	37.50	37.50	23,328	+0.03(+0.08%)
Oct 21, 2014	37.33	37.56	37.33	37.47	19,093	+0.05(+0.13%)
Oct 20, 2014	37.33	37.50	37.33	37.42	12,289	+0.53(+1.44%)
Oct 17, 2014	36.90	37.01	36.68	36.89	18,043	+0.28(+0.77%)
Oct 16, 2014	36.54	36.83	36.33	36.61	23,036	-0.23(-0.63%)
Oct 15, 2014	36.74	36.91	36.32	36.84	54,496	+0.13(+0.36%)
Oct 14, 2014	36.83	36.92	36.71	36.71	31,635	+0.09(+0.26%)
Oct 13, 2014	37.10	37.19	36.62	36.62	46,455	-0.11(-0.30%)
Oct 10, 2014	37.10	37.11	36.73	36.73	29,776	-0.57(-1.53%)
Oct 09, 2014	37.79	37.79	37.30	37.30	38,646	-0.87(-2.29%)
Oct 08, 2014	37.74	38.18	37.52	38.17	43,306	+0.50(+1.32%)
Oct 07, 2014	38.11	38.11	37.67	37.67	37,669	-0.30(-0.78%)
Oct 06, 2014	37.97	38.08	37.93	37.97	119,786	-0.07(-0.18%)
Oct 03, 2014	37.85	38.04	37.85	38.04	65,781	+0.28(+0.74%)
Oct 02, 2014	37.69	37.76	37.28	37.76	27,879	-0.36(-0.94%)
Oct 01, 2014	38.32	38.40	38.03	38.11	149,439	-0.41(-1.05%)
Sep 30, 2014	38.39	38.52	38.34	38.52	83,062	-0.12(-0.32%)
Sep 29, 2014	38.61	38.67	38.56	38.64	100,843	-0.36(-0.92%)
Sep 26, 2014	38.99	39.15	38.96	39.00	58,079	+0.17(+0.44%)
Sep 25, 2014	39.05	39.15	38.80	38.83	166,847	-0.37(-0.95%)
Sep 24, 2014	38.99	39.26	38.94	39.21	71,668	+0.25(+0.64%)
Sep 23, 2014	39.00	39.04	38.91	38.96	21,665	-0.04(-0.10%)
Sep 22, 2014	38.98	39.03	38.90	39.00	25,220	-0.22(-0.56%)
Sep 19, 2014	39.28	39.28	39.09	39.21	50,676	+0.00(+0.00%)
Sep 18, 2014	39.46	39.46	39.18	39.21	57,305	+0.10(+0.26%)
Sep 17, 2014	39.11	39.26	38.95	39.11	41,059	-0.51(-1.28%)
Sep 16, 2014	39.30	39.63	39.28	39.62	42,301	+0.25(+0.63%)
Sep 15, 2014	39.33	39.37	39.32	39.37	32,389	-0.14(-0.35%)
Sep 12, 2014	39.55	39.55	39.46	39.51	7,707	-0.25(-0.63%)
Sep 11, 2014	39.64	39.76	39.63	39.76	19,189	-0.28(-0.70%)
Sep 10, 2014	39.77	40.04	39.77	40.04	75,526	+0.29(+0.73%)
Sep 09, 2014	39.88	39.88	39.70	39.75	234,336	-0.41(-1.01%)
Sep 08, 2014	40.15	40.20	40.03	40.16	47,155	-0.12(-0.29%)
Sep 05, 2014	40.23	40.27	40.10	40.27	62,561	-0.12(-0.29%)
Sep 04, 2014	40.27	40.49	40.27	40.39	68,422	-0.12(-0.31%)
Sep 03, 2014	40.62	40.63	40.46	40.52	180,698	+0.06(+0.15%)
Sep 02, 2014	40.48	40.48	40.31	40.45	751,777	+0.30(+0.76%)
Aug 29, 2014	40.11	40.15	40.15	40.15	46,947	-0.10(-0.25%)
Aug 28, 2014	40.24	40.26	40.15	40.25	62,592	-0.07(-0.18%)
Aug 27, 2014	40.38	40.41	40.28	40.32	100,632	-0.08(-0.20%)
Aug 26, 2014	40.31	40.35	40.31	40.41	121,748	-0.05(-0.13%)
Aug 25, 2014	40.34	40.54	40.34	40.46	51,617	+0.08(+0.19%)
Aug 22, 2014	40.40	40.47	40.39	40.38	175,350	-0.25(-0.61%)
Aug 21, 2014	40.45	40.66	40.45	40.63	171,625	+0.13(+0.33%)
Aug 20, 2014	40.37	40.54	40.37	40.50	241,818	-0.13(-0.33%)
Aug 19, 2014	40.46	40.63	40.46	40.63	156,590	+0.11(+0.27%)
Aug 18, 2014	40.20	40.52	40.20	40.52	2,547,723	+0.18(+0.44%)
Aug 15, 2014	40.24	40.34	40.24	40.34	22,289	+0.02(+0.04%)
Aug 14, 2014	40.18	40.33	40.18	40.33	14,488	+0.07(+0.17%)
Aug 13, 2014	40.00	40.24	40.00	40.26	5,944	+0.31(+0.78%)
Aug 12, 2014	39.87	39.95	39.87	39.95	12,098	+0.04(+0.10%)
Aug 11, 2014	39.70	39.94	39.70	39.91	10,407	+0.30(+0.77%)
Aug 08, 2014	39.35	39.55	39.17	39.60	9,806	-0.06(-0.16%)
Aug 07, 2014	39.75	39.80	39.57	39.67	13,033	+0.02(+0.06%)
Aug 06, 2014	39.74	39.77	39.64	39.64	33,927	-0.17(-0.43%)
Aug 05, 2014	39.88	39.98	39.81	39.81	4,135	-0.49(-1.22%)
Aug 04, 2014	40.23	40.31	40.22	40.31	19,900	-0.03(-0.08%)
Aug 01, 2014	40.32	40.37	40.27	40.34	2,984	-0.10(-0.25%)
Jul 31, 2014	40.46	40.46	40.30	40.44	4,794	-0.39(-0.95%)
Jul 30, 2014	40.68	40.83	40.66	40.83	6,926	+0.12(+0.29%)
Jul 29, 2014	40.74	40.74	40.70	40.71	2,116	-0.02(-0.04%)
Jul 28, 2014	40.59	40.73	40.59	40.73	20,722	+0.16(+0.38%)
Jul 25, 2014	40.55	40.63	40.48	40.57	27,307	+0.19(+0.46%)
Jul 24, 2014	40.45	40.59	40.31	40.38	26,816	-0.13(-0.33%)
Jul 23, 2014	40.52	40.63	40.44	40.52	13,385	+0.07(+0.17%)
Jul 22, 2014	40.30	40.49	40.30	40.45	21,494	+0.21(+0.52%)
Jul 21, 2014	40.16	40.39	40.10	40.24	55,038	-0.14(-0.35%)
Jul 18, 2014	40.18	40.48	40.13	40.38	31,024	+0.23(+0.56%)
Jul 17, 2014	40.28	40.48	40.15	40.15	43,826	-0.17(-0.43%)
Jul 16, 2014	40.32	40.32	40.32	40.32	769	+0.08(+0.19%)
Jul 15, 2014	40.24	40.24	40.13	40.24	3,206	+0.11(+0.27%)
Jul 14, 2014	40.00	40.13	40.00	40.13	5,259	+0.23(+0.59%)
Jul 11, 2014	39.89	39.90	39.89	39.90	1,218	-0.02(-0.06%)
Jul 10, 2014	39.85	39.92	39.69	39.92	6,670	-0.20(-0.51%)
Jul 09, 2014	40.04	40.13	40.04	40.13	4,258	-0.09(-0.21%)
Jul 08, 2014	40.24	40.24	40.21	40.21	3,990	-0.02(-0.04%)
Jul 07, 2014	40.26	40.27	40.21	40.23	31,925	-0.05(-0.14%)
Jul 03, 2014	40.16	40.28	40.28	40.28	3,463	-0.11(-0.27%)
Jul 02, 2014	40.34	40.39	40.34	40.39	3,270	+0.14(+0.35%)
Jul 01, 2014	40.16	40.25	40.16	40.25	2,565	+0.31(+0.78%)
Jun 30, 2014	39.85	39.94	39.85	39.94	3,719	+0.17(+0.43%)
Jun 27, 2014	39.77	39.77	39.77	39.77	2,639	-0.16(-0.39%)
Jun 26, 2014	39.93	39.93	39.88	39.92	5,649	+0.34(+0.85%)
Jun 25, 2014	39.67	39.67	39.59	39.59	1,410	-0.28(-0.71%)
Jun 24, 2014	39.79	39.99	39.79	39.87	44,126	-0.11(-0.28%)
Jun 23, 2014	39.92	39.99	39.91	39.99	2,439	-0.15(-0.37%)
Jun 20, 2014	39.92	40.13	39.92	40.13	6,273	+0.05(+0.14%)
Jun 19, 2014	39.96	40.08	39.95	40.08	12,084	+0.51(+1.30%)
Jun 18, 2014	39.23	39.56	39.22	39.56	20,651	+0.46(+1.18%)
Jun 17, 2014	39.06	39.10	39.06	39.10	12,828	-0.12(-0.30%)
Jun 16, 2014	39.15	39.22	39.14	39.22	13,725	-0.07(-0.18%)
Jun 13, 2014	39.29	39.29	39.29	39.29	179	+0.04(+0.10%)

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.