Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015		43.94	43.94	43.94	0	-2.22(-4.82%)
Apr 27, 2015		46.16	46.16	46.16	0	+1.81(+4.09%)
Apr 23, 2015		44.35	44.35	44.35	0	+2.55(+6.10%)
Apr 21, 2015		41.80	41.80	41.80	0	-0.08(-0.18%)
Apr 17, 2015		41.88	41.88	41.88	1	-0.40(-0.93%)
Apr 16, 2015	42.15	42.27	42.15	42.27	679	-0.78(-1.82%)
Apr 14, 2015		43.05	43.05	43.05	0	+1.08(+2.58%)
Apr 10, 2015		41.97	41.97	41.97	0	-0.36(-0.84%)
Apr 07, 2015		42.33	42.33	42.33	0	+1.76(+4.33%)
Apr 06, 2015	41.71	41.71	40.57	40.57	288	-0.59(-1.44%)
Apr 02, 2015		41.16	41.16	41.16	0	+0.26(+0.64%)
Mar 31, 2015		40.90	40.90	40.90	439	-0.40(-0.97%)
Mar 30, 2015	41.40	41.40	41.20	41.30	928	-1.03(-2.43%)
Mar 27, 2015	42.33	42.33	42.33	42.33	498	-0.54(-1.25%)
Mar 25, 2015		42.87	42.87	42.87	474	+0.22(+0.51%)
Mar 24, 2015	42.65	42.65	42.65	42.65	2,400	-0.45(-1.04%)
Mar 20, 2015		43.10	43.10	43.10	0	+0.75(+1.77%)
Mar 18, 2015		42.35	42.35	42.35	1,302	-0.45(-1.05%)
Mar 17, 2015	42.80	42.80	42.80	42.80	942	+0.55(+1.30%)
Mar 16, 2015	42.25	42.25	42.25	42.25	400	+0.24(+0.57%)
Mar 13, 2015	42.01	42.01	42.01	42.01	523	-0.24(-0.57%)
Mar 12, 2015	42.25	42.25	42.25	42.25	173	-0.99(-2.29%)
Mar 10, 2015		43.24	43.24	43.24	140	-1.09(-2.45%)
Mar 09, 2015	44.33	44.33	44.33	44.33	153	+0.78(+1.78%)
Mar 06, 2015	43.55	43.55	43.55	43.55	7,162	-1.60(-3.54%)
Mar 05, 2015	45.20	45.20	45.15	45.15	658	-2.80(-5.84%)
Mar 02, 2015		47.95	47.95	47.95	6	-1.35(-2.74%)
Feb 20, 2015		49.30	49.30	49.30	658	-0.15(-0.30%)
Feb 18, 2015		49.45	49.45	49.45	604	+0.29(+0.59%)
Feb 17, 2015	48.70	49.16	48.55	49.16	2,324	+0.76(+1.57%)
Feb 13, 2015		48.40	48.40	48.40	0	+1.95(+4.20%)
Feb 12, 2015	46.45	46.45	46.45	46.45	125	+1.05(+2.31%)
Feb 11, 2015	45.40	45.40	45.40	45.40	100	-0.11(-0.24%)
Feb 10, 2015	45.29	45.51	45.29	45.51	1,286	-1.14(-2.44%)
Feb 05, 2015		46.65	46.65	46.65	720	+0.70(+1.52%)
Feb 04, 2015	45.80	45.95	45.80	45.95	836	-1.35(-2.85%)
Feb 03, 2015	46.55	47.30	46.55	47.30	612	+2.20(+4.88%)
Feb 02, 2015	45.10	45.10	45.10	45.10	200	+1.75(+4.04%)
Jan 28, 2015	44.08	44.08	43.35	43.35	1,134	-1.35(-3.02%)
Jan 22, 2015		44.70	44.70	44.70	622	+0.65(+1.48%)
Jan 21, 2015	44.00	44.05	44.00	44.05	1,984	-1.80(-3.93%)
Jan 20, 2015	43.29	45.85	43.29	45.85	2,476	+2.39(+5.49%)
Jan 16, 2015		43.46	43.46	43.46	0	+1.56(+3.73%)
Jan 14, 2015		41.90	41.90	41.90	0	-1.90(-4.34%)
Jan 13, 2015				43.80	0	-0.20(-0.45%)
Jan 12, 2015	44.00	44.00	44.00	44.00	325	-1.42(-3.14%)
Jan 09, 2015	45.42	45.42	45.42	45.42	2,461	+0.02(+0.06%)
Jan 07, 2015		45.40	45.40	45.40	0	+1.10(+2.48%)
Jan 06, 2015	44.30	44.30	44.30	44.30	144	-1.80(-3.90%)
Dec 31, 2014		46.10	46.10	46.10	0	+0.10(+0.22%)
Dec 29, 2014		46.00	46.00	46.00	0	+0.35(+0.77%)
Dec 26, 2014	45.65	45.65	45.65	45.65	200	+1.25(+2.82%)
Dec 24, 2014		44.40	44.40	44.40	0	-0.25(-0.56%)
Dec 23, 2014	44.75	44.75	44.65	44.65	232	+0.40(+0.90%)
Dec 22, 2014	44.55	44.55	44.25	44.25	1,575	-0.65(-1.45%)
Dec 19, 2014	44.90	44.90	44.90	44.90	295	+1.10(+2.51%)
Dec 17, 2014		43.80	43.80	43.80	0	+1.90(+4.53%)
Dec 16, 2014	41.90	42.20	41.90	41.90	742	+1.40(+3.46%)
Dec 15, 2014	40.50	40.50	40.50	40.50	256	-2.74(-6.34%)
Dec 11, 2014		43.24	43.24	43.24	0	-0.36(-0.83%)
Dec 10, 2014	43.60	43.60	43.60	43.60	328	-1.42(-3.15%)
Dec 08, 2014		45.02	45.02	45.02	0	+0.00(+0.00%)
Dec 05, 2014	45.02	45.02	45.02	45.02	425	-0.98(-2.13%)
Dec 02, 2014		46.00	46.00	46.00	724	-0.10(-0.22%)
Dec 01, 2014	46.10	46.10	46.10	46.10	1,724	-0.45(-0.97%)
Nov 25, 2014		46.55	46.55	46.55	0	-0.30(-0.64%)
Nov 19, 2014		46.85	46.85	46.85	75	-0.85(-1.78%)
Nov 18, 2014	46.55	47.70	46.55	47.70	1,023	+0.20(+0.42%)
Nov 17, 2014	47.49	47.50	47.49	47.50	605	+0.76(+1.63%)
Nov 14, 2014	46.60	47.40	46.60	46.74	6,161	-1.20(-2.50%)
Nov 13, 2014	47.40	47.94	47.40	47.94	254	+0.50(+1.05%)
Nov 11, 2014		47.44	47.44	47.44	0	-0.06(-0.13%)
Nov 10, 2014	47.50	47.50	47.50	47.50	746	-0.45(-0.94%)
Nov 07, 2014	47.95	47.95	47.95	47.95	705	+0.40(+0.84%)
Oct 31, 2014		47.55	47.55	47.55	108	+0.80(+1.71%)
Oct 30, 2014	46.75	46.75	46.75	46.75	346	-1.90(-3.91%)
Oct 28, 2014		48.65	48.65	48.65	88	+0.65(+1.35%)
Oct 27, 2014	48.00	48.45	48.45	48.00	300,802	-0.45(-0.93%)
Oct 24, 2014	48.40	48.80	48.40	48.45	3,311	-0.85(-1.72%)
Oct 23, 2014	49.30	49.30	49.30	49.30	502	-1.00(-1.99%)
Oct 21, 2014		50.30	50.30	50.30	258	+0.85(+1.72%)
Oct 17, 2014	49.45	49.45	49.45	49.45	201	+0.15(+0.30%)
Oct 16, 2014	49.10	49.30	49.10	49.30	315	-0.45(-0.90%)
Oct 15, 2014	49.75	49.75	49.75	49.75	3,892	-1.21(-2.37%)
Oct 14, 2014	50.96	50.96	50.96	50.96	399	+0.56(+1.11%)
Oct 13, 2014	49.00	50.40	49.00	50.40	1,227	+1.95(+4.02%)
Oct 10, 2014	48.24	48.45	48.24	48.45	334	-0.50(-1.02%)
Oct 09, 2014	48.95	48.95	48.95	48.95	326	+0.05(+0.10%)
Oct 08, 2014	48.75	48.90	48.75	48.90	913	-0.65(-1.31%)
Oct 07, 2014	50.20	50.92	48.40	49.55	2,356	-1.55(-3.03%)
Oct 06, 2014	48.05	53.00	47.05	51.10	5,177	+4.05(+8.61%)
Oct 03, 2014	47.05	47.05	47.05	47.05	100	-1.80(-3.68%)
Oct 02, 2014	48.55	48.96	48.55	48.85	813	+0.30(+0.62%)
Oct 01, 2014	48.55	49.62	48.55	48.55	3,614	-0.25(-0.51%)
Sep 30, 2014	49.62	49.62	48.80	48.80	310	-0.75(-1.51%)
Sep 29, 2014	49.79	49.79	49.55	49.55	4,841	-1.46(-2.85%)
Sep 25, 2014		51.01	51.01	51.01	0	-0.06(-0.12%)
Sep 23, 2014		51.07	51.07	51.07	15	+1.07(+2.14%)
Sep 22, 2014	49.65	50.00	49.65	50.00	1,782	-1.49(-2.89%)
Sep 19, 2014	52.52	52.52	51.49	51.49	1,151	-1.06(-2.02%)
Sep 17, 2014		52.55	52.55	52.55	0	-0.45(-0.85%)
Sep 16, 2014	53.00	53.00	53.00	53.00	200	-0.20(-0.38%)
Sep 15, 2014	53.20	53.20	53.20	53.20	422	+0.20(+0.38%)
Sep 12, 2014		51.55	51.55	53.00	1,800	+1.45(+2.81%)
Sep 11, 2014	51.55	52.33	51.55	51.55	3,558	-0.25(-0.48%)
Sep 09, 2014		51.80	51.80	51.80	0	+0.35(+0.68%)
Sep 08, 2014	52.65	52.65	51.45	51.45	698	-1.38(-2.61%)
Sep 05, 2014		53.35	53.35	52.83	654	-0.52(-0.97%)
Sep 03, 2014		53.35	53.35	53.35	0	-0.78(-1.44%)
Sep 02, 2014	54.13	54.13	54.13	54.13	196	+0.31(+0.58%)
Aug 29, 2014		53.82	53.82	53.82	0	+0.03(+0.05%)
Aug 28, 2014	54.00	54.00	53.79	53.79	260	-1.41(-2.55%)
Aug 27, 2014	55.20	55.20	55.20	55.20	218	-1.39(-2.46%)
Aug 22, 2014		56.59	56.59	56.59	205	-0.11(-0.19%)
Aug 21, 2014	57.20	57.20	56.70	56.70	3,456	-0.40(-0.70%)
Aug 20, 2014	57.10	57.10	57.10	57.10	193	-0.76(-1.31%)
Aug 18, 2014		57.86	57.86	57.86	0	+0.91(+1.60%)
Aug 15, 2014		56.93	56.95	56.95	734	+0.02(+0.03%)
Aug 14, 2014		57.30	57.30	56.93	343	-0.36(-0.64%)
Aug 13, 2014	57.30	57.30	57.30	57.30	750	-1.76(-2.98%)
Aug 12, 2014	58.25	59.05	58.25	59.05	1,381	+0.23(+0.38%)
Aug 11, 2014	58.45	58.83	58.45	58.83	2,768	+2.42(+4.29%)
Aug 08, 2014	56.41	56.41	56.41	56.41	1,053	-1.90(-3.25%)
Aug 07, 2014	58.31	58.31	58.31	58.31	1,336	+1.43(+2.52%)
Aug 06, 2014	56.87	56.87	56.87	56.87	213	+0.78(+1.39%)
Aug 05, 2014	57.03	57.03	56.09	56.09	1,193	-1.36(-2.37%)
Aug 04, 2014	57.45	57.45	57.45	57.45	100	-0.73(-1.25%)
Jul 31, 2014		58.18	58.18	58.18	0	+0.38(+0.66%)
Jul 30, 2014	58.74	58.74	57.40	57.80	1,328	-0.98(-1.67%)
Jul 29, 2014	58.50	59.31	58.50	58.78	972	+0.73(+1.27%)
Jul 28, 2014	58.06	58.06	58.05	58.05	4,789	+0.40(+0.69%)
Jul 25, 2014	58.63	58.63	57.60	57.65	1,050	-0.85(-1.45%)
Jul 24, 2014	58.49	58.50	58.00	58.50	2,244	+1.00(+1.74%)
Jul 23, 2014	57.00	57.50	57.00	57.50	4,100	+0.11(+0.19%)
Jul 22, 2014	56.80	57.39	56.80	57.39	5,206	+0.74(+1.30%)
Jul 21, 2014	56.16	56.65	55.90	56.65	7,106	+0.07(+0.12%)
Jul 18, 2014	56.59	56.59	56.59	56.59	160	-0.54(-0.95%)
Jul 17, 2014	57.26	57.26	56.77	57.13	1,402	-0.65(-1.13%)
Jul 16, 2014	57.00	57.78	56.95	57.78	450	+2.13(+3.83%)
Jul 15, 2014	56.55	56.55	55.65	55.65	1,015	-0.28(-0.50%)
Jul 14, 2014	55.93	55.93	55.93	55.93	744	+0.79(+1.43%)
Jul 11, 2014	55.14	55.14	55.14	55.14	188	-0.61(-1.09%)
Jul 10, 2014	54.60	55.75	54.60	55.75	1,007	-0.67(-1.18%)
Jul 09, 2014	56.42	56.42	56.42	56.42	846	+0.77(+1.37%)
Jul 07, 2014		55.65	55.65	55.65	0	-1.30(-2.28%)
Jul 03, 2014		56.95	56.95	56.95	0	+1.95(+3.54%)
Jul 01, 2014		55.00	55.00	55.00	30	+1.44(+2.69%)
Jun 30, 2014	53.56	53.56	53.56	53.56	401	-0.05(-0.10%)
Jun 27, 2014	53.61	53.61	53.61	53.61	638	+0.41(+0.78%)
Jun 26, 2014	53.15	53.20	53.15	53.20	621	+0.11(+0.21%)
Jun 24, 2014		53.09	53.09	53.09	0	-0.69(-1.28%)
Jun 23, 2014	53.82	53.82	53.78	53.78	839	+0.57(+1.07%)
Jun 20, 2014	53.21	53.21	53.21	53.21	296	+0.74(+1.42%)
Jun 19, 2014	53.53	53.53	52.47	52.47	397	+0.37(+0.71%)
Jun 18, 2014	52.10	52.10	52.10	52.10	224	+0.44(+0.85%)
Jun 17, 2014	51.35	51.66	51.25	51.66	2,035	+0.11(+0.22%)
Jun 13, 2014		51.55	51.55	51.55	0	-1.05(-2.00%)
Jun 11, 2014		52.60	52.60	52.60	79	+0.35(+0.67%)
Jun 10, 2014	52.45	53.23	52.22	52.25	1,918	-1.30(-2.42%)
Jun 06, 2014	53.29	53.55	53.29	53.55	412	+1.03(+1.95%)
Jun 05, 2014	52.35	53.27	52.35	52.52	2,169	+0.82(+1.59%)
Jun 03, 2014	51.70	51.70	51.70	51.70	0	+1.05(+2.07%)
May 30, 2014	50.65	50.65	50.65	50.65	0	-3.05(-5.68%)
May 28, 2014		53.70	53.70	53.70	342	-0.60(-1.10%)
May 27, 2014	54.10	54.30	53.95	54.30	1,638	+0.00(+0.00%)
May 22, 2014		54.30	54.30	54.30	0	+1.00(+1.88%)
May 21, 2014	53.30	53.30	53.30	53.30	321	-0.70(-1.30%)
May 19, 2014	54.00	54.00	54.00	54.00	0	-2.71(-4.78%)
May 14, 2014	56.71	56.71	56.71	56.71	84	+0.23(+0.42%)
May 12, 2014		56.48	56.48	56.48	0	+2.58(+4.78%)
May 08, 2014		53.90	53.90	53.90	0	-0.70(-1.28%)

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.