Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	44.31	44.33	44.00	44.00	1,400	-0.66(-1.49%)
Jan 29, 2015	44.16	44.66	44.16	44.66	3,031	-0.23(-0.52%)
Jan 28, 2015	45.11	45.11	44.89	44.89	1,798	-0.10(-0.23%)
Jan 27, 2015	45.11	45.11	44.77	44.99	1,617	-0.48(-1.06%)
Jan 26, 2015	45.25	45.49	45.25	45.48	4,504	+0.11(+0.25%)
Jan 23, 2015	45.20	45.45	45.20	45.37	3,880	+0.67(+1.51%)
Jan 22, 2015	44.37	44.70	44.05	44.69	2,984	+0.41(+0.93%)
Jan 21, 2015	44.29	44.44	44.10	44.28	7,093	-0.25(-0.57%)
Jan 20, 2015	44.00	44.53	44.00	44.53	2,670	+0.39(+0.89%)
Jan 16, 2015	43.87	44.14	43.87	44.14	8,436	+0.42(+0.96%)
Jan 15, 2015	43.83	44.24	43.72	43.72	5,964	-0.65(-1.46%)
Jan 14, 2015	44.37	44.37	44.37	44.37	2,059	+0.05(+0.11%)
Jan 13, 2015	44.85	45.51	44.32	44.32	2,918	-0.33(-0.75%)
Jan 12, 2015	44.94	44.94	44.63	44.65	3,793	-0.31(-0.68%)
Jan 09, 2015	44.94	44.96	44.94	44.96	1,664	-0.22(-0.49%)
Jan 08, 2015	45.13	45.28	45.08	45.18	5,708	+1.38(+3.16%)
Jan 06, 2015	44.14	44.14	43.70	43.80	883	-0.68(-1.53%)
Jan 05, 2015	45.03	45.03	43.97	44.48	7,149	-0.42(-0.93%)
Jan 02, 2015	45.84	45.84	44.90	44.90	859	-1.20(-2.61%)
Dec 31, 2014	46.01	46.10	46.10	46.10	3,304	-0.07(-0.16%)
Dec 29, 2014	46.30	46.30	46.17	46.17	76	-0.17(-0.37%)
Dec 24, 2014	46.34	46.34	46.34	46.34	227	+0.02(+0.04%)
Dec 23, 2014	45.23	46.41	45.23	46.32	1,627	+0.44(+0.96%)
Dec 22, 2014	45.76	45.88	45.76	45.88	978	+0.10(+0.22%)
Dec 19, 2014	45.74	45.78	45.72	45.78	2,707	+1.39(+3.13%)
Dec 17, 2014	43.34	44.39	43.34	44.39	163	+0.75(+1.73%)
Dec 16, 2014	43.44	43.70	43.44	43.64	2,467	+0.04(+0.09%)
Dec 15, 2014	43.62	43.62	43.49	43.60	2,399	-0.15(-0.35%)
Dec 12, 2014	44.20	44.20	43.76	43.76	5,626	-0.52(-1.18%)
Dec 11, 2014	44.28	44.28	44.28	44.28	2,014	+0.16(+0.37%)
Dec 10, 2014	44.39	44.39	44.11	44.11	1,515	-0.79(-1.76%)
Dec 09, 2014	44.01	44.95	44.01	44.90	12,826	+0.27(+0.60%)
Dec 08, 2014	45.47	45.47	44.58	44.63	4,295	-0.85(-1.86%)
Dec 05, 2014	45.39	45.48	45.39	45.48	2,188	+0.41(+0.91%)
Dec 04, 2014	45.14	45.14	45.07	45.07	1,697	-0.23(-0.51%)
Dec 03, 2014	44.88	45.31	44.88	45.31	2,028	+0.60(+1.34%)
Dec 02, 2014	44.71	44.71	44.71	44.71	859	+0.12(+0.26%)
Dec 01, 2014	45.14	45.14	44.59	44.59	2,964	-0.83(-1.83%)
Nov 28, 2014	45.25	45.42	45.25	45.42	527	+0.11(+0.25%)
Nov 26, 2014	45.24	45.31	45.31	45.31	2,484	+0.23(+0.50%)
Nov 25, 2014	45.08	45.13	45.08	45.08	1,500	+0.17(+0.39%)
Nov 24, 2014	44.92	44.92	44.91	44.91	1,368	+0.14(+0.30%)
Nov 21, 2014	44.88	45.09	44.77	44.77	1,637	+0.27(+0.61%)
Nov 20, 2014	44.45	44.58	44.45	44.50	4,167	+0.20(+0.44%)
Nov 19, 2014	44.75	44.75	44.18	44.31	8,843	-0.62(-1.37%)
Nov 18, 2014	45.22	45.22	44.92	44.92	4,777	+0.14(+0.31%)
Nov 17, 2014	45.20	45.27	44.78	44.78	4,471	-0.43(-0.96%)
Nov 14, 2014	44.97	45.22	44.89	45.22	2,877	-0.15(-0.34%)
Nov 13, 2014	45.34	45.37	45.34	45.37	1,268	+0.21(+0.46%)
Nov 12, 2014	44.96	45.17	44.96	45.17	1,718	+0.12(+0.26%)
Nov 11, 2014	44.85	45.05	44.85	45.05	977	+0.22(+0.50%)
Nov 10, 2014	44.44	44.83	44.44	44.83	22,073	+0.59(+1.33%)
Nov 06, 2014	44.23	44.24	44.21	44.24	122	+0.13(+0.30%)
Nov 05, 2014	44.31	44.31	44.11	44.11	10,004	-0.01(-0.02%)
Nov 04, 2014	44.06	44.35	44.06	44.12	4,256	+0.03(+0.07%)
Nov 03, 2014	44.15	44.26	44.09	44.09	4,765	+0.23(+0.53%)
Oct 31, 2014	43.58	43.86	43.58	43.86	975	+0.88(+2.05%)
Oct 30, 2014	42.98	42.98	42.98	42.98	846	+0.26(+0.60%)
Oct 29, 2014	42.95	42.95	42.72	42.72	5,225	-0.27(-0.63%)
Oct 28, 2014	42.87	42.99	42.87	42.99	1,271	+1.16(+2.78%)
Oct 27, 2014	41.83	41.86	41.86	41.83	391	-0.03(-0.07%)
Oct 24, 2014	41.71	41.92	41.71	41.86	28,930	+0.21(+0.51%)
Oct 23, 2014	40.93	41.64	40.93	41.64	2,382	+0.90(+2.21%)
Oct 22, 2014	41.50	41.50	40.74	40.74	17,790	-0.62(-1.49%)
Oct 21, 2014	40.81	41.36	40.81	41.36	6,086	+0.83(+2.04%)
Oct 17, 2014	40.33	40.57	40.33	40.53	240	+0.32(+0.79%)
Oct 16, 2014	40.15	40.21	40.21	40.21	3,038	+0.01(+0.02%)
Oct 15, 2014	39.36	40.34	38.86	40.21	10,909	+0.44(+1.12%)
Oct 14, 2014	39.78	40.14	39.76	39.76	3,790	+0.07(+0.17%)
Oct 13, 2014	40.03	40.10	39.67	39.69	3,007	-0.38(-0.94%)
Oct 10, 2014	40.64	40.80	40.07	40.07	5,790	-0.75(-1.83%)
Oct 09, 2014	40.85	40.87	40.82	40.82	2,571	-0.56(-1.34%)
Oct 08, 2014	40.74	41.37	40.65	41.37	2,152	+0.42(+1.02%)
Oct 07, 2014	41.13	41.13	40.95	40.95	4,827	-0.87(-2.09%)
Oct 06, 2014	42.04	42.05	41.52	41.83	3,471	-0.21(-0.49%)
Oct 03, 2014	41.45	42.09	41.45	42.04	22,456	+1.21(+2.97%)
Oct 02, 2014	41.09	41.09	40.82	40.82	2,883	-0.18(-0.43%)
Oct 01, 2014	41.09	41.09	40.89	41.00	5,612	-0.61(-1.46%)
Sep 29, 2014	41.35	41.61	40.63	41.61	186	+0.23(+0.57%)
Sep 26, 2014	41.36	41.37	41.36	41.37	1,066	-0.02(-0.04%)
Sep 25, 2014	41.60	41.60	41.39	41.39	1,403	-0.59(-1.40%)
Sep 24, 2014	41.98	41.98	41.98	41.98	792	+0.14(+0.32%)
Sep 23, 2014	41.84	41.84	41.84	41.84	39	-0.00(-0.00%)
Sep 22, 2014	42.41	42.41	41.83	41.84	5,719	-0.39(-0.91%)
Sep 19, 2014	43.00	43.00	42.23	42.23	1,823	-0.54(-1.26%)
Sep 18, 2014	42.61	42.79	42.61	42.77	3,658	+0.23(+0.53%)
Sep 17, 2014	42.54	42.54	42.54	42.54	1,009	-0.10(-0.23%)
Sep 16, 2014	42.32	42.64	42.32	42.64	1,679	+0.25(+0.59%)
Sep 15, 2014	42.39	42.39	42.39	42.39	665	-0.84(-1.94%)
Sep 12, 2014	43.18	43.23	43.18	43.23	1,724	-0.08(-0.19%)
Sep 11, 2014	43.31	43.31	43.31	43.31	2,118	+0.13(+0.29%)
Sep 10, 2014	42.85	43.18	42.85	43.18	3,275	+0.20(+0.47%)
Sep 09, 2014	43.33	43.33	42.93	42.98	2,008	-0.34(-0.78%)
Sep 08, 2014	43.42	43.42	43.32	43.32	1,034	+0.32(+0.75%)
Sep 05, 2014	43.00	43.00	43.00	43.00	941	-0.14(-0.32%)
Sep 04, 2014	43.14	43.14	43.14	43.14	230	+0.00(+0.00%)
Sep 03, 2014	43.42	43.42	43.14	43.14	3,638	-0.05(-0.12%)
Sep 02, 2014	43.01	43.19	43.01	43.19	3,424	+0.36(+0.84%)
Aug 29, 2014	42.57	42.83	42.83	42.83	2,902	+0.33(+0.78%)
Aug 28, 2014	42.53	42.53	42.45	42.50	5,215	-0.27(-0.63%)
Aug 27, 2014	42.93	42.93	42.77	42.77	831	-0.10(-0.23%)
Aug 26, 2014	42.91	42.91	42.87	42.87	1,212	-0.05(-0.12%)
Aug 25, 2014	42.91	42.91	42.91	42.91	663	+0.13(+0.30%)
Aug 22, 2014	42.79	42.79	42.79	42.79	352	+0.39(+0.92%)
Aug 21, 2014	42.47	42.47	42.47	42.39	1,579	-0.14(-0.32%)
Aug 20, 2014	42.53	42.45	42.45	42.53	4,075	+0.08(+0.18%)
Aug 19, 2014	42.45	42.45	42.45	42.45	62	+0.00(+0.00%)
Aug 18, 2014	42.09	42.50	42.09	42.45	1,768	+0.69(+1.66%)
Aug 15, 2014	41.86	42.06	41.76	41.76	1,587	-0.30(-0.72%)
Aug 14, 2014	42.03	42.06	42.03	42.06	3,926	+0.04(+0.10%)
Aug 13, 2014	41.68	42.02	41.68	42.02	1,189	+0.41(+0.99%)
Aug 12, 2014	41.89	42.02	41.61	41.61	6,193	-0.36(-0.85%)
Aug 11, 2014	41.57	41.96	41.57	41.96	1,175	+0.53(+1.27%)
Aug 08, 2014	41.25	41.25	41.18	41.44	2,555	+0.10(+0.25%)
Aug 07, 2014	41.52	41.52	41.34	41.34	1,088	-0.11(-0.27%)
Aug 06, 2014	41.29	41.63	41.24	41.45	1,082	+0.19(+0.47%)
Aug 05, 2014	41.26	41.26	41.26	41.26	232	-0.24(-0.58%)
Aug 04, 2014	41.04	41.50	41.04	41.50	5,669	+0.50(+1.23%)
Aug 01, 2014	41.25	41.45	40.74	40.99	15,679	-0.35(-0.84%)
Jul 31, 2014	41.88	41.88	41.34	41.34	2,242	-0.98(-2.33%)
Jul 30, 2014	42.05	42.38	42.05	42.33	6,735	+0.47(+1.12%)
Jul 29, 2014	41.86	41.86	41.86	41.86	9,668	+0.02(+0.05%)
Jul 28, 2014	41.77	41.83	41.41	41.83	9,315	+0.02(+0.05%)
Jul 25, 2014	41.77	41.82	41.61	41.81	6,144	-0.18(-0.44%)
Jul 24, 2014	42.00	42.00	42.00	42.00	901	+0.51(+1.23%)
Jul 23, 2014	41.67	41.67	41.49	41.49	3,482	-0.27(-0.65%)
Jul 22, 2014	41.51	41.76	41.51	41.76	3,335	+0.55(+1.35%)
Jul 21, 2014	41.10	41.24	41.10	41.20	3,745	+0.01(+0.02%)
Jul 18, 2014	41.20	41.20	41.19	41.19	2,023	+0.05(+0.12%)
Jul 17, 2014	41.14	41.14	41.14	41.14	105,452	-0.17(-0.42%)
Jul 16, 2014	41.53	41.53	41.16	41.32	3,567	-0.09(-0.21%)
Jul 15, 2014	41.58	41.58	41.40	41.40	1,917	-0.41(-0.97%)
Jul 14, 2014	41.67	41.92	41.67	41.81	2,508	+0.37(+0.90%)
Jul 11, 2014	41.30	41.44	41.28	41.44	2,083	+0.44(+1.07%)
Jul 10, 2014	41.08	41.08	40.80	41.00	4,651	-0.67(-1.60%)
Jul 09, 2014	41.67	41.67	41.67	41.67	2,385	+0.03(+0.07%)
Jul 08, 2014	42.31	42.31	41.53	41.64	5,829	-0.94(-2.20%)
Jul 07, 2014	42.84	42.84	42.57	42.57	2,626	-0.70(-1.63%)
Jul 03, 2014	43.28	43.28	43.28	43.28	2,902	+0.19(+0.44%)
Jul 02, 2014	43.31	43.31	43.09	43.09	2,338	-0.25(-0.57%)
Jul 01, 2014	42.89	43.42	42.89	43.34	6,535	+0.65(+1.52%)
Jun 30, 2014	42.48	42.82	42.48	42.69	6,048	+0.06(+0.14%)
Jun 27, 2014	42.45	42.63	42.45	42.63	1,138	+0.43(+1.03%)
Jun 26, 2014	42.16	42.20	42.16	42.20	1,249	-0.12(-0.27%)
Jun 25, 2014	41.96	42.31	41.96	42.31	5,348	+0.15(+0.36%)
Jun 24, 2014	42.31	42.63	42.16	42.16	3,225	-0.23(-0.54%)
Jun 23, 2014	42.27	42.38	42.07	42.38	4,320	+0.30(+0.72%)
Jun 20, 2014	41.95	42.09	41.95	42.08	5,833	-0.02(-0.04%)
Jun 19, 2014	42.05	42.10	41.87	42.10	6,755	+0.05(+0.11%)
Jun 18, 2014	42.05	42.05	41.84	42.05	7,417	+0.05(+0.11%)
Jun 17, 2014	41.77	42.06	41.77	42.00	21,377	+0.45(+1.08%)
Jun 16, 2014	41.32	41.57	41.15	41.55	8,663	+0.28(+0.68%)
Jun 13, 2014	41.13	41.29	41.08	41.27	11,143	+0.18(+0.45%)
Jun 12, 2014	41.09	41.09	41.09	41.09	943	+0.00(+0.00%)
Jun 11, 2014	40.83	41.09	40.81	41.09	2,211	+0.15(+0.37%)
Jun 10, 2014	40.88	40.94	40.88	40.94	1,163	+0.17(+0.42%)
Jun 06, 2014	40.73	40.77	40.73	40.77	2,425	+0.63(+1.57%)
Jun 05, 2014	39.57	40.17	39.55	40.14	4,736	+0.63(+1.59%)
Jun 04, 2014	39.42	39.51	39.27	39.51	2,475	-0.02(-0.06%)
Jun 03, 2014	39.55	39.55	39.47	39.53	2,508	-0.16(-0.41%)
Jun 02, 2014	39.73	39.82	39.70	39.70	3,244	-0.29(-0.74%)
May 30, 2014	40.35	40.35	39.87	39.99	4,109	-0.66(-1.62%)
May 29, 2014	40.68	40.68	40.61	40.65	2,883	+0.14(+0.34%)
May 28, 2014	40.30	40.60	40.30	40.51	1,898	-0.22(-0.53%)
May 27, 2014	40.49	40.83	40.49	40.73	4,396	+0.55(+1.38%)
May 23, 2014	39.87	40.17	40.17	40.17	4,979	+0.42(+1.05%)
May 22, 2014	39.70	39.76	39.70	39.76	1,454	+0.46(+1.17%)
May 21, 2014	39.23	39.30	39.23	39.30	1,377	+0.37(+0.95%)
May 20, 2014	39.06	39.19	38.93	38.93	2,170	-0.36(-0.91%)
May 19, 2014	39.16	39.28	39.16	39.28	1,012	+0.53(+1.37%)
May 16, 2014	38.52	38.75	38.43	38.75	2,205	+0.74(+1.94%)
May 15, 2014	38.08	38.08	38.02	38.02	3,066	-0.60(-1.54%)
May 14, 2014	39.03	39.03	38.58	38.61	7,354	-0.56(-1.42%)
May 13, 2014	39.17	39.19	39.17	39.17	1,541	-0.30(-0.76%)
May 12, 2014	38.56	39.52	38.56	39.47	5,317	+1.02(+2.66%)
May 09, 2014	38.11	38.44	38.11	38.44	3,529	-0.18(-0.47%)
May 08, 2014	38.61	38.66	38.61	38.63	1,329	+0.30(+0.79%)
May 07, 2014	38.10	38.38	37.89	38.32	22,004	-0.47(-1.21%)
May 06, 2014	39.16	39.38	38.79	38.79	7,711	-0.72(-1.83%)
May 05, 2014	39.38	39.56	39.16	39.52	36,251	-0.13(-0.33%)
May 02, 2014	39.81	39.81	39.60	39.65	6,078	+0.03(+0.09%)
May 01, 2014	39.39	39.88	39.39	39.62	3,885	+0.23(+0.59%)
Apr 30, 2014	38.64	39.40	38.64	39.38	11,039	+0.32(+0.81%)
Apr 29, 2014	38.70	39.13	38.67	39.07	10,473	+0.63(+1.63%)
Apr 28, 2014	39.07	39.07	38.30	38.44	5,157	-0.59(-1.52%)
Apr 25, 2014	39.75	39.75	39.03	39.03	3,134	-1.35(-3.35%)
Apr 24, 2014	40.15	40.44	39.90	40.39	5,668	-0.11(-0.26%)
Apr 23, 2014	40.41	40.72	40.41	40.49	3,724	-0.42(-1.02%)
Apr 22, 2014	40.46	41.17	40.46	40.91	11,556	+0.48(+1.19%)
Apr 21, 2014	40.45	40.53	40.43	40.43	2,182	-0.11(-0.26%)
Apr 17, 2014	40.03	40.54	40.54	40.54	7,053	+0.75(+1.89%)
Apr 16, 2014	39.72	40.05	39.72	39.78	3,448	+0.21(+0.54%)
Apr 15, 2014	39.47	39.60	38.56	39.57	10,485	+0.50(+1.27%)
Apr 14, 2014	39.24	39.66	39.08	39.08	5,601	-0.04(-0.10%)
Apr 11, 2014	39.78	39.86	38.98	39.11	21,583	-0.84(-2.11%)
Apr 10, 2014	41.34	41.34	39.83	39.96	8,939	-0.97(-2.38%)
Apr 09, 2014	40.85	40.93	40.85	40.93	1,651	+0.30(+0.75%)
Apr 08, 2014	40.42	40.67	40.02	40.63	22,379	+0.26(+0.65%)
Apr 07, 2014	40.78	40.86	40.05	40.37	10,495	-0.64(-1.56%)
Apr 04, 2014	42.50	42.50	40.75	41.01	86,284	-1.17(-2.77%)
Apr 03, 2014	42.45	42.45	42.10	42.17	2,780	-0.97(-2.24%)
Apr 02, 2014	43.12	43.14	43.01	43.14	1,659	+0.11(+0.24%)
Apr 01, 2014	43.18	43.18	43.01	43.03	1,825	+0.57(+1.34%)
Mar 31, 2014	42.03	42.58	42.01	42.46	15,809	+0.53(+1.26%)
Mar 28, 2014	42.33	42.35	41.92	41.93	4,406	+0.05(+0.13%)
Mar 27, 2014	41.71	42.00	41.49	41.88	8,448	-0.25(-0.60%)
Mar 26, 2014	43.23	43.23	42.13	42.13	6,715	-0.88(-2.05%)
Mar 25, 2014	43.38	43.73	43.01	43.01	10,327	-0.25(-0.57%)
Mar 24, 2014	44.03	44.03	42.83	43.26	16,570	-0.76(-1.73%)
Mar 21, 2014	44.59	44.59	44.02	44.02	2,674	-0.51(-1.15%)
Mar 20, 2014	44.42	44.62	44.38	44.53	4,298	+0.28(+0.64%)
Mar 19, 2014	44.73	44.73	44.25	44.25	11,864	-0.55(-1.22%)
Mar 18, 2014	44.19	44.80	44.19	44.80	2,913	+0.76(+1.73%)
Mar 17, 2014	44.09	44.09	44.04	44.04	1,829	+0.37(+0.85%)
Mar 14, 2014	43.54	43.84	43.53	43.67	4,552	+0.13(+0.29%)
Mar 13, 2014	44.46	44.46	43.42	43.54	16,594	-0.87(-1.97%)
Mar 12, 2014	43.89	44.41	43.88	44.41	2,327	+0.30(+0.68%)
Mar 11, 2014	44.79	44.79	44.11	44.11	10,028	-0.47(-1.06%)
Mar 10, 2014	44.95	44.95	44.56	44.59	147,308	-0.57(-1.27%)
Mar 07, 2014	45.21	45.44	45.16	45.16	3,596	-0.36(-0.79%)
Mar 06, 2014	45.66	45.70	45.49	45.52	8,605	-0.14(-0.30%)
Mar 05, 2014	45.64	45.65	45.54	45.65	5,222	+0.02(+0.04%)
Mar 04, 2014	44.84	45.67	44.84	45.63	68,645	+1.17(+2.63%)
Mar 03, 2014	44.31	44.58	43.96	44.46	16,640	-0.56(-1.24%)
Feb 28, 2014	45.37	45.43	45.02	45.02	9,280	-0.39(-0.87%)
Feb 27, 2014	44.48	45.42	44.48	45.42	3,243	+0.66(+1.49%)
Feb 26, 2014	44.76	45.13	44.75	44.75	4,209	+0.15(+0.34%)
Feb 25, 2014	44.65	44.72	44.60	44.60	15,039	-0.20(-0.45%)
Feb 24, 2014	44.59	44.80	44.43	44.80	9,642	+0.37(+0.83%)
Feb 21, 2014	44.46	44.54	44.43	44.43	6,597	+0.13(+0.30%)
Feb 20, 2014	43.81	44.30	43.67	44.30	5,256	+0.43(+0.99%)
Feb 19, 2014	43.94	43.94	43.86	43.86	1,767	-0.26(-0.60%)
Feb 18, 2014	43.77	44.13	43.77	44.13	17,215	+0.72(+1.65%)
Feb 14, 2014	43.67	43.41	43.41	43.41	23,259	-0.08(-0.18%)
Feb 13, 2014	42.88	43.49	42.87	43.49	10,533	+0.50(+1.16%)
Feb 12, 2014	43.16	43.16	42.91	42.99	11,112	-0.08(-0.19%)
Feb 11, 2014	42.77	43.07	42.77	43.07	5,326	+0.29(+0.68%)
Feb 10, 2014	42.82	42.82	42.62	42.78	3,127	-0.01(-0.02%)
Feb 07, 2014	42.20	42.81	42.20	42.79	15,909	+0.60(+1.43%)
Feb 06, 2014	42.20	42.20	42.05	42.19	3,191	+0.63(+1.51%)
Feb 05, 2014	41.79	41.79	41.13	41.56	3,173	-0.20(-0.48%)
Feb 04, 2014	41.62	41.94	41.62	41.76	4,919	+0.34(+0.82%)

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.