Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	42.88	42.89	42.85	42.89	1,415	-0.07(-0.16%)
Apr 29, 2015	42.91	43.01	42.91	42.96	2,945	-0.12(-0.28%)
Apr 28, 2015	43.25	43.25	43.06	43.08	1,497	-0.25(-0.58%)
Apr 27, 2015	43.33	43.33	43.33	43.33	100	-0.03(-0.07%)
Apr 24, 2015	43.24	43.45	43.24	43.36	8,127	+0.08(+0.18%)
Apr 23, 2015	43.20	43.28	43.20	43.28	3,056	+0.02(+0.05%)
Apr 22, 2015	43.25	43.26	43.25	43.26	507	-0.15(-0.35%)
Apr 21, 2015	43.46	43.46	43.40	43.41	5,225	-0.04(-0.09%)
Apr 20, 2015	43.50	43.50	43.45	43.45	304	-0.01(-0.02%)
Apr 17, 2015	43.50	43.50	43.46	43.46	249	-0.09(-0.21%)
Apr 16, 2015	43.55	43.55	43.55	43.55	395	-0.12(-0.27%)
Apr 15, 2015	43.69	43.69	43.66	43.67	1,395	-0.08(-0.18%)
Apr 14, 2015	43.65	43.75	43.65	43.75	80,219	+0.18(+0.41%)
Apr 13, 2015	43.57	43.57	43.57	43.57	708	+0.03(+0.07%)
Apr 10, 2015	43.59	43.59	43.54	43.54	2,340	-0.02(-0.05%)
Apr 09, 2015	43.65	43.65	43.56	43.56	3,913	-0.10(-0.23%)
Apr 08, 2015	43.66	43.66	43.66	43.66	1,093	+0.06(+0.14%)
Apr 07, 2015	43.63	43.63	43.60	43.60	4,467	-0.10(-0.23%)
Apr 06, 2015	43.70	43.70	43.70	43.70	270	-0.01(-0.02%)
Apr 02, 2015		43.71	43.71	43.71	0	-0.01(-0.02%)
Apr 01, 2015	43.71	43.74	43.71	43.72	4,841	+0.09(+0.21%)
Mar 31, 2015	43.56	43.63	43.56	43.63	2,213	+0.03(+0.07%)
Mar 30, 2015	43.65	43.65	43.60	43.60	1,681	+0.17(+0.39%)
Mar 26, 2015		43.43	43.43	43.43	84	-0.18(-0.41%)
Mar 25, 2015	43.74	43.74	43.61	43.61	1,363	-0.11(-0.25%)
Mar 24, 2015	43.65	43.74	43.65	43.72	7,935	-0.06(-0.14%)
Mar 23, 2015	43.78	43.78	43.78	43.78	513	-0.08(-0.18%)
Mar 20, 2015	43.86	43.86	43.86	43.86	1,650	+0.45(+1.04%)
Mar 17, 2015		43.41	43.41	43.41	92	+0.07(+0.16%)
Mar 16, 2015	43.35	43.35	43.34	43.34	1,159	+0.09(+0.21%)
Mar 13, 2015	43.20	43.25	43.15	43.25	4,141	+0.03(+0.07%)
Mar 12, 2015	43.29	43.29	43.21	43.22	3,522	+0.15(+0.35%)
Mar 11, 2015	43.08	43.08	43.05	43.07	4,405	+0.05(+0.12%)
Mar 10, 2015	43.00	43.02	42.98	43.02	71,265	+0.00(+0.00%)
Mar 09, 2015	42.92	43.04	42.91	43.02	874	+0.15(+0.35%)
Mar 06, 2015	43.00	43.00	42.87	42.87	2,336	-0.29(-0.67%)
Mar 05, 2015	43.19	43.19	43.12	43.16	2,240	-0.03(-0.07%)
Mar 04, 2015	43.36	43.36	43.19	43.19	342	-0.36(-0.83%)
Mar 03, 2015	43.55	43.55	43.55	43.55	203	+0.01(+0.02%)
Mar 02, 2015	43.74	43.74	43.54	43.54	338	-0.15(-0.34%)
Feb 27, 2015	43.69	43.69	43.69	43.69	406	+0.04(+0.09%)
Feb 26, 2015	43.65	43.65	43.65	43.65	4,079	-0.03(-0.07%)
Feb 25, 2015		43.68	43.57	43.68	32,163	+0.11(+0.25%)
Feb 24, 2015	43.57	43.57	43.54	43.57	3,909	-0.02(-0.05%)
Feb 23, 2015	43.59	43.59	43.59	43.59	415	+0.13(+0.30%)
Feb 20, 2015	43.53	43.55	43.46	43.46	1,456	+0.10(+0.23%)
Feb 19, 2015	43.41	43.41	43.36	43.36	6,479	+0.02(+0.05%)
Feb 18, 2015	43.28	43.34	43.28	43.34	546	+0.14(+0.32%)
Feb 17, 2015	43.30	43.30	43.20	43.20	2,625	-0.20(-0.46%)
Feb 13, 2015		43.40	43.40	43.40	0	+0.00(+0.00%)
Feb 12, 2015	43.36	43.45	43.34	43.40	2,939	+0.03(+0.07%)
Feb 11, 2015	43.43	43.43	43.37	43.37	1,181	-0.05(-0.12%)
Feb 10, 2015	43.36	43.42	43.36	43.42	1,387	-0.04(-0.09%)
Feb 09, 2015	43.50	43.50	43.44	43.46	3,664	+0.06(+0.14%)
Feb 06, 2015	43.43	43.43	43.40	43.40	2,879	-0.27(-0.62%)
Feb 05, 2015	43.72	43.72	43.67	43.67	903	+0.00(+0.00%)
Feb 04, 2015	43.63	43.67	43.63	43.67	582	-0.08(-0.18%)
Feb 03, 2015	43.77	43.79	43.75	43.75	1,195	-0.15(-0.34%)
Feb 02, 2015	43.78	43.91	43.78	43.90	3,431	+0.09(+0.21%)
Jan 30, 2015	43.76	43.81	43.76	43.81	2,285	+0.28(+0.64%)
Jan 29, 2015	43.53	43.54	43.52	43.53	4,505	+0.09(+0.21%)
Jan 28, 2015	43.44	43.44	43.44	43.44	200	-0.02(-0.05%)
Jan 27, 2015	43.46	43.46	43.46	43.46	1,701	+0.28(+0.65%)
Jan 26, 2015	43.18	43.18	43.16	43.18	3,458	+0.01(+0.02%)
Jan 23, 2015	43.06	43.18	43.04	43.17	4,163	+0.14(+0.33%)
Jan 22, 2015	43.05	43.05	42.99	43.03	2,571	+0.02(+0.05%)
Jan 21, 2015	43.01	43.12	43.01	43.01	3,043	+0.25(+0.58%)
Jan 20, 2015	42.77	42.77	42.76	42.76	930	+0.07(+0.16%)
Jan 19, 2015	42.69	42.69	42.69	42.69	283	+0.04(+0.09%)
Jan 16, 2015	42.73	42.73	42.61	42.65	4,198	+0.11(+0.26%)
Jan 15, 2015	42.54	42.54	42.54	42.54	682	-0.04(-0.09%)
Jan 14, 2015	42.64	42.65	42.58	42.58	1,743	+0.13(+0.31%)
Jan 13, 2015	42.45	42.45	42.45	42.45	1,546	+0.08(+0.19%)
Jan 12, 2015	42.38	42.38	42.37	42.37	1,900	+0.17(+0.40%)
Jan 09, 2015	42.20	42.20	42.20	42.20	325	+0.09(+0.21%)
Jan 08, 2015	42.13	42.13	42.11	42.11	1,357	-0.13(-0.31%)
Jan 07, 2015	42.25	42.25	42.24	42.24	4,034	-0.09(-0.21%)
Jan 06, 2015	42.16	42.33	42.16	42.33	1,650	+0.23(+0.55%)
Jan 05, 2015	42.16	42.16	42.10	42.10	8,614	+0.13(+0.31%)
Jan 02, 2015	42.02	42.02	41.96	41.97	1,897	+0.27(+0.65%)
Dec 23, 2014		41.70	41.70	41.70	0	-0.13(-0.31%)
Dec 22, 2014	41.86	41.86	41.83	41.83	885	+0.13(+0.31%)
Dec 18, 2014		41.70	41.70	41.70	64	-0.16(-0.38%)
Dec 17, 2014	41.90	41.90	41.86	41.86	1,027	-0.08(-0.19%)
Dec 16, 2014	41.94	41.94	41.94	41.94	323	+0.04(+0.10%)
Dec 15, 2014	41.87	41.90	41.86	41.90	1,164	+0.05(+0.12%)
Dec 12, 2014	41.90	41.90	41.85	41.85	567	+0.16(+0.38%)
Dec 11, 2014	41.69	41.69	41.69	41.69	460	-0.01(-0.02%)
Dec 10, 2014	41.65	41.70	41.65	41.70	1,553	+0.03(+0.07%)
Dec 09, 2014	41.59	41.67	41.59	41.67	790	+0.11(+0.26%)
Dec 08, 2014	41.56	41.56	41.56	41.56	451	+0.10(+0.24%)
Dec 05, 2014	41.53	41.53	41.46	41.46	18,787	-0.10(-0.24%)
Dec 04, 2014	41.50	41.56	41.50	41.56	40,298	+0.11(+0.27%)
Dec 03, 2014	41.45	41.45	41.45	41.45	19,529	+0.00(+0.00%)
Dec 02, 2014	41.53	41.53	41.44	41.45	4,465	-0.20(-0.48%)
Dec 01, 2014	41.76	41.76	41.63	41.65	4,055	-0.04(-0.10%)
Nov 28, 2014	41.53	41.69	41.53	41.69	800	+0.12(+0.29%)
Nov 27, 2014	41.54	41.57	41.54	41.57	13,797	+0.10(+0.24%)
Nov 26, 2014	41.47	41.47	41.47	41.47	150	+0.14(+0.34%)
Nov 25, 2014	41.39	41.39	41.32	41.33	756	+0.01(+0.02%)
Nov 24, 2014	41.26	41.32	41.23	41.32	3,114	+0.06(+0.15%)
Nov 21, 2014	41.25	41.26	41.24	41.26	4,445	+0.11(+0.27%)
Nov 19, 2014		41.15	41.15	41.15	25	-0.13(-0.31%)
Nov 18, 2014	41.24	41.28	41.24	41.28	1,242	+0.10(+0.24%)
Nov 17, 2014	41.18	41.18	41.18	41.18	340	+0.08(+0.19%)
Nov 14, 2014	41.10	41.10	41.10	41.10	333	+0.05(+0.12%)
Nov 12, 2014		41.05	41.05	41.05	8	+0.05(+0.12%)
Nov 11, 2014	41.12	41.12	41.00	41.00	200	-0.09(-0.22%)
Nov 10, 2014	41.10	41.10	41.09	41.09	828	-0.05(-0.12%)
Nov 07, 2014	41.09	41.14	41.08	41.14	1,030	+0.08(+0.19%)
Nov 06, 2014	41.08	41.08	41.05	41.06	4,347	-0.07(-0.17%)
Nov 05, 2014				41.13	38	+0.00(+0.00%)
Nov 04, 2014	41.14	41.18	41.13	41.13	15,519	+0.07(+0.17%)
Nov 03, 2014	41.12	41.12	41.06	41.06	9,292	-0.04(-0.10%)
Oct 31, 2014	41.07	41.10	41.04	41.10	1,133	+0.00(+0.00%)
Oct 30, 2014	41.15	41.15	41.15	41.10	580	+0.02(+0.05%)
Oct 29, 2014	41.08	41.08	41.08	41.08	779	-0.07(-0.17%)
Oct 28, 2014	41.06	41.15	41.06	41.15	3,040	-0.01(-0.02%)
Oct 27, 2014	41.21	41.21	41.16	41.16	910	+0.00(+0.00%)
Oct 23, 2014		41.16	41.16	41.16	0	-0.10(-0.24%)
Oct 21, 2014		41.26	41.26	41.26	35	-0.13(-0.31%)
Oct 17, 2014		41.39	41.39	41.39	20	+0.06(+0.15%)
Oct 16, 2014	41.44	41.53	41.39	41.33	693	-0.15(-0.36%)
Oct 15, 2014	41.57	41.57	41.48	41.48	20,553	+0.16(+0.39%)
Oct 14, 2014	41.38	41.38	41.32	41.32	8,120	+0.13(+0.32%)
Oct 10, 2014		41.19	41.19	41.19	0	+0.01(+0.02%)
Oct 09, 2014	41.18	41.18	41.18	41.18	165	+0.15(+0.37%)
Oct 06, 2014		41.03	41.03	41.03	31	+0.03(+0.07%)
Oct 03, 2014	41.00	41.00	40.93	41.00	2,587	+0.03(+0.07%)
Oct 02, 2014	41.03	41.08	40.97	40.97	320	-0.04(-0.10%)
Oct 01, 2014	40.98	41.01	40.98	41.01	533	+0.14(+0.34%)
Sep 30, 2014	40.87	40.87	40.87	40.87	289	-0.03(-0.07%)
Sep 29, 2014	40.87	40.90	40.87	40.90	300	+0.05(+0.12%)
Sep 26, 2014	40.80	40.85	40.80	40.85	724	+0.02(+0.05%)
Sep 25, 2014	40.86	40.86	40.83	40.83	831	+0.13(+0.32%)
Sep 23, 2014		40.70	40.70	40.70	10	-0.02(-0.05%)
Sep 22, 2014	40.69	40.74	40.69	40.72	4,390	+0.09(+0.22%)
Sep 19, 2014	40.61	40.63	40.61	40.63	2,643	-0.02(-0.05%)
Sep 17, 2014		40.65	40.65	40.65	2	-0.02(-0.05%)
Sep 16, 2014	40.68	40.68	40.65	40.67	1,826	+0.01(+0.02%)
Sep 15, 2014	40.68	40.68	40.68	40.66	112	-0.03(-0.07%)
Sep 12, 2014	40.70	40.70	40.69	40.69	1,417	-0.06(-0.15%)
Sep 11, 2014	40.80	40.80	40.75	40.75	3,670	+0.00(+0.00%)
Sep 10, 2014	40.77	40.77	40.75	40.75	3,100	-0.03(-0.07%)
Sep 09, 2014	40.84	40.84	40.78	40.78	400	-0.05(-0.12%)
Sep 08, 2014	40.92	40.92	40.83	40.83	2,385	-0.06(-0.15%)
Sep 04, 2014		40.89	40.89	40.89	0	-0.01(-0.02%)
Sep 03, 2014	40.92	40.92	40.90	40.90	21,447	-0.06(-0.15%)
Sep 02, 2014	41.02	41.02	40.94	40.96	12,969	-0.18(-0.44%)
Aug 29, 2014		41.14	41.14	41.14	0	+0.09(+0.22%)
Aug 27, 2014		41.05	41.05	41.05	5	+0.02(+0.05%)
Aug 26, 2014	41.04	41.04	41.03	41.03	1,690	+0.04(+0.10%)
Aug 25, 2014	40.99	40.99	40.99	40.99	0	+0.09(+0.22%)
Aug 22, 2014	40.90	40.90	40.90	40.90	180	-0.01(-0.02%)
Aug 21, 2014				40.91	1,700	+0.02(+0.05%)
Aug 20, 2014	40.95	40.95	40.89	40.89	38,572	-0.07(-0.17%)
Aug 19, 2014	40.97	40.97	40.97	40.96	2,239	+0.00(+0.00%)
Aug 18, 2014	40.96	40.96	40.96	40.96	450	+0.02(+0.05%)
Aug 15, 2014	40.94	40.94	40.94	40.94	100	+0.02(+0.05%)
Aug 14, 2014				40.92	100	+0.01(+0.02%)
Aug 13, 2014	40.91	40.91	40.91	40.91	100	+0.00(+0.00%)
Aug 11, 2014				40.91	25	+0.02(+0.05%)
Aug 07, 2014				40.89	0	-0.01(-0.02%)
Aug 06, 2014	40.90	40.90	40.90	40.90	1,013	+0.09(+0.22%)
Aug 05, 2014	40.81	40.81	40.81	40.81	353	+0.01(+0.02%)
Aug 01, 2014		40.80	40.80	40.80	0	+0.15(+0.37%)
Jul 31, 2014	40.65	40.65	40.65	40.65	14,505	-0.08(-0.20%)
Jul 30, 2014	40.83	40.83	40.73	40.73	24,323	-0.14(-0.34%)
Jul 29, 2014	40.82	40.85	40.82	40.87	913	+0.06(+0.15%)
Jul 28, 2014	40.76	40.81	40.76	40.81	260	-0.02(-0.05%)
Jul 25, 2014	40.71	40.83	40.71	40.83	400	+0.15(+0.37%)
Jul 24, 2014	40.75	40.75	40.68	40.68	686	-0.15(-0.37%)
Jul 23, 2014	40.85	40.85	40.78	40.83	300	+0.08(+0.20%)
Jul 22, 2014	40.79	40.79	40.75	40.75	655	-0.05(-0.12%)
Jul 21, 2014	40.75	40.80	40.74	40.80	1,180	+0.11(+0.27%)
Jul 18, 2014	40.69	40.69	40.69	40.69	200	+0.00(+0.00%)
Jul 17, 2014	40.69	40.69	40.69	40.69	100	+0.13(+0.32%)
Jul 15, 2014			40.56	40.56	35	+0.06(+0.15%)
Jul 14, 2014	40.53	40.53	40.50	40.50	298	-0.01(-0.02%)
Jul 11, 2014	40.51	40.51	40.51	40.51	116	+0.09(+0.22%)
Jul 08, 2014			40.42	40.42	0	+0.11(+0.27%)
Jul 07, 2014	40.31	40.31	40.31	40.31	550	+0.01(+0.02%)
Jul 04, 2014	40.30	40.30	40.30	40.30	395	+0.06(+0.15%)
Jul 03, 2014	40.26	40.26	40.24	40.24	7,100	-0.06(-0.15%)
Jul 02, 2014	40.30	40.32	40.29	40.30	6,583	-0.11(-0.27%)
Jun 27, 2014		40.41	40.41	40.41	0	-0.04(-0.10%)
Jun 26, 2014	40.44	40.45	40.44	40.45	372	+0.09(+0.22%)
Jun 25, 2014	40.42	40.42	40.36	40.36	1,439	+0.09(+0.22%)
Jun 24, 2014	40.34	40.34	40.27	40.27	440	+0.02(+0.05%)
Jun 23, 2014	40.25	40.25	40.25	40.25	250	+0.00(+0.00%)
Jun 20, 2014	40.25	40.25	40.25	40.25	195	-0.02(-0.05%)
Jun 17, 2014		40.27	40.27	40.27	0	-0.04(-0.10%)
Jun 16, 2014	40.27	40.31	40.27	40.31	312	+0.05(+0.12%)
Jun 13, 2014	40.26	40.26	40.22	40.26	574	-0.04(-0.10%)
Jun 12, 2014	40.25	40.30	40.25	40.30	1,370	+0.06(+0.15%)
Jun 11, 2014	40.24	40.24	40.24	40.24	160	-0.04(-0.10%)
Jun 10, 2014	40.28	40.28	40.28	40.28	170	+0.06(+0.15%)
Jun 06, 2014	40.22	40.22	40.22	40.22	200	+0.05(+0.12%)
Jun 05, 2014	40.19	40.19	40.15	40.17	3,687	-0.02(-0.05%)
Jun 04, 2014	40.19	40.19	40.19	40.19	100	-0.06(-0.15%)
Jun 03, 2014	40.30	40.39	40.25	40.25	555	-0.15(-0.37%)
May 30, 2014	40.40	40.40	40.40	40.40	0	+0.00(+0.00%)
May 29, 2014	40.45	40.45	40.40	40.40	270	+0.03(+0.07%)
May 28, 2014	40.39	40.39	40.37	40.37	400	+0.14(+0.35%)
May 27, 2014	40.23	40.23	40.23	40.23	100	+0.03(+0.07%)
May 26, 2014	40.28	40.28	40.20	40.20	3,526	+0.05(+0.12%)
May 22, 2014	40.15	40.15	40.15	40.15	35	-0.07(-0.17%)
May 21, 2014	40.25	40.25	40.20	40.22	6,515	-0.10(-0.25%)
May 20, 2014	40.30	40.32	40.30	40.32	2,797	-0.01(-0.02%)
May 16, 2014		40.33	40.33	40.33	0	-0.02(-0.05%)
May 15, 2014	40.28	40.37	40.26	40.35	1,400	+0.19(+0.47%)
May 14, 2014	40.16	40.16	40.16	40.16	625	+0.17(+0.43%)
May 12, 2014		39.99	39.99	39.99	0	-0.03(-0.07%)
May 09, 2014	40.02	40.05	40.01	40.02	170,262	-0.03(-0.07%)

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.