Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	43.14	43.15	43.13	43.15	561	+0.01(+0.02%)
Feb 26, 2015	42.73	43.14	42.73	43.14	1,102	+0.65(+1.53%)
Feb 25, 2015	42.52	42.55	42.49	42.49	1,236	-0.20(-0.47%)
Feb 24, 2015	42.60	42.76	42.57	42.69	4,201	+0.09(+0.21%)
Feb 23, 2015	42.40	42.72	42.40	42.60	2,037	+0.08(+0.19%)
Feb 20, 2015	42.85	42.85	42.34	42.52	8,122	-0.08(-0.19%)
Feb 19, 2015	42.57	42.60	42.44	42.60	8,532	+0.18(+0.42%)
Feb 18, 2015	42.40	42.67	42.40	42.42	4,425	+0.06(+0.14%)
Feb 17, 2015	42.35	42.45	42.35	42.36	2,641	-0.05(-0.12%)
Feb 13, 2015	41.98	42.41	42.41	42.41	1,400	+0.07(+0.16%)
Feb 12, 2015	42.69	42.69	42.34	42.34	2,352	-0.47(-1.10%)
Feb 11, 2015	42.83	42.84	42.77	42.81	2,201	+0.07(+0.16%)
Feb 10, 2015	42.72	42.79	42.70	42.74	6,891	+0.15(+0.36%)
Feb 09, 2015	42.79	42.79	42.59	42.59	556	-0.17(-0.40%)
Feb 06, 2015	42.57	42.79	42.54	42.76	4,191	+0.66(+1.57%)
Feb 05, 2015	42.40	42.40	42.10	42.10	11,277	-0.25(-0.59%)
Feb 04, 2015	42.30	42.43	42.30	42.35	1,250	+0.22(+0.53%)
Feb 03, 2015	42.28	42.40	42.06	42.13	5,857	-0.62(-1.46%)
Feb 02, 2015	42.85	43.28	42.62	42.75	11,695	-0.13(-0.30%)
Jan 30, 2015	42.86	42.92	42.86	42.88	4,646	+0.19(+0.45%)
Jan 29, 2015	43.12	43.12	42.69	42.69	6,623	-0.16(-0.37%)
Jan 28, 2015	42.65	42.86	42.65	42.85	976	+0.29(+0.67%)
Jan 27, 2015	42.58	42.60	42.34	42.56	7,204	-0.46(-1.07%)
Jan 26, 2015	43.14	43.14	42.87	43.02	7,802	-0.23(-0.53%)
Jan 23, 2015	42.89	43.25	42.89	43.25	22,054	+0.57(+1.34%)
Jan 22, 2015	42.15	42.69	42.15	42.68	38,283	+0.80(+1.91%)
Jan 21, 2015	42.00	42.00	41.55	41.88	12,110	-0.08(-0.19%)
Jan 20, 2015	42.10	42.10	41.76	41.96	7,949	+0.01(+0.02%)
Jan 16, 2015	42.04	42.19	41.85	41.95	6,484	+0.21(+0.50%)
Jan 15, 2015	41.58	41.79	41.58	41.74	2,899	+0.59(+1.43%)
Jan 14, 2015	41.14	41.15	41.14	41.15	1,225	+0.02(+0.05%)
Jan 13, 2015	41.16	41.16	41.12	41.13	729	+0.17(+0.42%)
Jan 12, 2015	41.09	41.09	40.96	40.96	2,309	+0.05(+0.12%)
Jan 09, 2015	41.22	41.22	40.91	40.91	4,175	-0.23(-0.56%)
Jan 08, 2015	41.14	41.14	41.07	41.14	3,811	+0.23(+0.56%)
Jan 07, 2015	41.08	41.08	40.91	40.91	1,915	+0.14(+0.34%)
Jan 06, 2015	40.70	40.77	40.60	40.77	4,033	+0.17(+0.42%)
Jan 05, 2015	40.82	40.82	40.60	40.60	6,425	+0.27(+0.66%)
Jan 02, 2015	40.29	40.33	40.29	40.33	353	+0.30(+0.76%)
Dec 31, 2014	40.04	40.03	40.03	40.03	1,600	+0.24(+0.60%)
Dec 30, 2014	39.85	39.85	39.79	39.79	812	+0.04(+0.10%)
Dec 26, 2014	39.78	39.75	39.75	39.75	700	+0.01(+0.02%)
Dec 24, 2014	39.74	39.74	39.74	39.74	200	-0.03(-0.08%)
Dec 23, 2014	39.74	39.94	39.74	39.77	1,253	+0.17(+0.43%)
Dec 22, 2014	39.60	39.60	39.60	39.60	154	-0.10(-0.25%)
Dec 19, 2014	39.61	39.70	39.61	39.70	1,085	+0.15(+0.37%)
Dec 18, 2014	39.55	39.55	39.55	39.55	260	+0.37(+0.93%)
Dec 17, 2014	38.89	39.19	38.89	39.19	1,215	+0.39(+1.00%)
Dec 16, 2014	38.72	38.80	38.72	38.80	650	-0.08(-0.20%)
Dec 15, 2014	38.87	38.98	38.87	38.88	1,877	-0.12(-0.31%)
Dec 12, 2014	39.00	39.00	39.00	39.00	246	-0.22(-0.56%)
Dec 11, 2014	39.24	39.24	39.11	39.22	1,970	+0.26(+0.67%)
Dec 10, 2014	39.00	39.00	38.96	38.96	8,369	-0.27(-0.69%)
Dec 09, 2014	39.02	39.23	39.01	39.23	1,203	-0.28(-0.71%)
Dec 05, 2014	39.43	39.51	39.43	39.51	154	+0.24(+0.62%)
Dec 04, 2014	39.17	39.27	39.17	39.27	3,305	-0.16(-0.41%)
Dec 03, 2014	39.32	39.44	39.32	39.43	1,262	+0.18(+0.46%)
Dec 02, 2014	39.10	39.25	39.07	39.25	1,555	+0.30(+0.77%)
Dec 01, 2014	38.95	38.95	38.95	38.95	590	+0.12(+0.31%)
Nov 28, 2014	38.83	38.83	38.83	38.83	707	+0.03(+0.08%)
Nov 26, 2014	39.03	38.80	38.80	38.80	4,200	-0.09(-0.23%)
Nov 25, 2014	38.93	38.93	38.89	38.89	1,234	-0.17(-0.44%)
Nov 24, 2014	39.27	39.27	39.05	39.06	3,638	-0.18(-0.47%)
Nov 21, 2014	38.97	39.24	38.97	39.24	987	+0.54(+1.41%)
Nov 20, 2014	38.72	38.72	38.70	38.70	453	-0.02(-0.05%)
Nov 19, 2014	38.77	38.84	38.52	38.72	4,949	-0.05(-0.13%)
Nov 18, 2014	38.69	38.77	38.68	38.77	2,762	-0.21(-0.54%)
Nov 17, 2014	38.78	38.98	38.78	38.98	661	+0.23(+0.59%)
Nov 14, 2014	38.97	38.97	38.75	38.75	775	-0.18(-0.45%)
Nov 12, 2014	39.12	39.12	38.91	38.93	10	+0.06(+0.14%)
Nov 11, 2014	39.10	39.10	38.87	38.87	2,150	-0.19(-0.49%)
Nov 10, 2014	39.07	39.07	38.99	39.06	950	-0.05(-0.13%)
Nov 07, 2014	39.49	39.49	39.00	39.11	1,520	-0.13(-0.33%)
Nov 06, 2014	39.28	39.28	39.09	39.24	2,063	+0.34(+0.87%)
Nov 05, 2014	39.00	39.00	38.90	38.90	2,671	+0.19(+0.49%)
Nov 04, 2014	38.73	38.73	38.71	38.71	850	-0.25(-0.64%)
Nov 03, 2014	38.90	38.96	38.90	38.96	475	+0.18(+0.46%)
Oct 31, 2014	38.70	38.98	38.70	38.78	21,862	+0.25(+0.64%)
Oct 30, 2014	38.49	38.53	38.43	38.53	928	+0.44(+1.17%)
Oct 29, 2014	38.09	38.09	38.09	38.09	130	-0.05(-0.12%)
Oct 28, 2014	38.09	38.16	38.09	38.14	1,476	-0.19(-0.49%)
Oct 27, 2014	38.32	38.35	38.35	38.32	125	-0.03(-0.07%)
Oct 24, 2014	38.44	38.44	38.34	38.35	1,445	-0.06(-0.16%)
Oct 23, 2014	38.60	38.60	38.41	38.41	3,760	-0.03(-0.08%)
Oct 22, 2014	38.21	38.45	38.21	38.44	1,234	+0.25(+0.66%)
Oct 21, 2014	38.20	38.20	38.17	38.19	2,487	+0.26(+0.68%)
Oct 20, 2014	38.01	38.01	37.93	37.93	360	-0.12(-0.32%)
Oct 17, 2014	37.87	38.10	37.87	38.05	7,027	+0.16(+0.42%)
Oct 16, 2014	37.15	38.15	37.15	37.89	10,372	-0.11(-0.29%)
Oct 15, 2014	37.33	38.68	37.28	38.00	7,497	-0.39(-1.02%)
Oct 14, 2014	38.37	38.44	38.37	38.39	5,000	+0.16(+0.41%)
Oct 13, 2014	38.40	38.40	38.21	38.23	4,653	-0.25(-0.65%)
Oct 10, 2014	38.46	38.59	38.46	38.49	5,262	+0.22(+0.56%)
Oct 09, 2014	38.40	38.40	38.19	38.27	161,677	+0.10(+0.26%)
Oct 08, 2014	38.36	38.41	38.17	38.17	3,081	-0.19(-0.49%)
Oct 07, 2014	38.47	38.49	38.36	38.36	3,377	-0.07(-0.18%)
Oct 06, 2014	38.86	38.86	38.41	38.43	3,270	-0.49(-1.26%)
Oct 03, 2014	38.71	38.92	38.71	38.92	6,472	+0.57(+1.49%)
Oct 02, 2014	38.70	38.70	38.34	38.35	16,556	-0.33(-0.85%)
Oct 01, 2014	38.62	38.68	38.51	38.68	33,653	+0.18(+0.47%)
Sep 30, 2014	38.53	38.56	38.50	38.50	9,681	+0.07(+0.18%)
Sep 29, 2014	38.43	38.43	38.43	38.43	624	+0.08(+0.21%)
Sep 26, 2014	38.40	38.40	38.31	38.35	3,220	+0.13(+0.34%)
Sep 25, 2014	38.40	38.40	38.18	38.22	5,444	+0.11(+0.29%)
Sep 24, 2014	38.16	38.16	38.07	38.11	3,860	+0.21(+0.56%)
Sep 23, 2014	37.73	37.90	37.73	37.90	27,284	+0.06(+0.16%)
Sep 22, 2014	37.78	37.92	37.78	37.84	2,863	-0.07(-0.17%)
Sep 19, 2014	37.91	37.91	37.91	37.91	200	+0.28(+0.73%)
Sep 18, 2014	37.88	37.88	37.61	37.63	2,581	-0.17(-0.45%)
Sep 17, 2014	37.57	37.80	37.57	37.80	1,365	+0.21(+0.56%)
Sep 16, 2014	37.65	37.65	37.50	37.59	49,778	-0.05(-0.13%)
Sep 15, 2014	37.94	37.94	37.64	37.64	3,664	+0.07(+0.19%)
Sep 12, 2014	37.60	37.60	37.57	37.57	915	-0.11(-0.29%)
Sep 11, 2014	37.65	37.68	37.65	37.68	2,725	-0.07(-0.19%)
Sep 10, 2014	37.62	37.76	37.62	37.75	9,958	+0.09(+0.25%)
Sep 09, 2014	37.84	37.84	37.65	37.66	42,877	+0.01(+0.01%)
Sep 08, 2014	37.62	37.65	37.62	37.65	301	+0.03(+0.08%)
Sep 05, 2014	37.49	37.62	37.49	37.62	3,045	+0.03(+0.08%)
Sep 04, 2014	37.26	37.65	37.26	37.59	3,814	+0.57(+1.54%)
Sep 03, 2014	37.07	37.07	37.02	37.02	1,939	-0.05(-0.13%)
Sep 02, 2014	36.52	37.15	36.52	37.07	5,311	+0.12(+0.32%)
Aug 29, 2014	36.95	36.95	36.95	36.95	200	-0.03(-0.08%)
Aug 28, 2014	37.00	37.00	36.98	36.98	1,390	+0.04(+0.11%)
Aug 27, 2014	36.97	37.00	36.94	36.94	1,514	-0.04(-0.11%)
Aug 26, 2014	36.92	36.99	36.92	36.98	1,615	+0.02(+0.05%)
Aug 25, 2014	36.94	36.96	36.87	36.96	3,545	+0.11(+0.30%)
Aug 22, 2014	36.85	36.85	36.85	36.85	558	+0.19(+0.52%)
Aug 21, 2014	36.73	36.73	36.66	36.66	700	+0.12(+0.32%)
Aug 19, 2014	36.54	36.54	36.54	36.54	200	+0.12(+0.34%)
Aug 18, 2014	36.50	36.50	36.42	36.42	556	+0.02(+0.05%)
Aug 15, 2014	36.40	36.40	36.40	36.40	100	-0.12(-0.33%)
Aug 14, 2014	36.52	36.52	36.52	36.52	436	+0.07(+0.19%)
Aug 13, 2014	36.45	36.45	36.45	36.45	1,047	-0.07(-0.19%)
Aug 12, 2014	36.56	36.56	36.56	36.52	1,600	+0.08(+0.23%)
Aug 11, 2014	36.37	36.44	36.37	36.44	700	+0.04(+0.10%)
Aug 08, 2014	36.39	36.39	36.39	36.40	700	-0.12(-0.33%)
Aug 07, 2014	36.75	36.75	36.52	36.52	1,160	+0.03(+0.09%)
Aug 06, 2014	36.77	36.77	36.49	36.49	4,129	+0.09(+0.24%)
Aug 05, 2014	36.38	36.48	36.38	36.40	12,747	+0.14(+0.39%)
Aug 04, 2014	36.20	36.29	36.20	36.26	3,657	-0.04(-0.11%)
Aug 01, 2014	36.29	36.30	36.25	36.30	1,120	+0.01(+0.03%)
Jul 31, 2014	36.34	36.49	36.29	36.29	56,228	-0.09(-0.23%)
Jul 30, 2014	36.40	36.42	36.32	36.38	57,428	+0.13(+0.37%)
Jul 29, 2014	36.29	36.33	36.24	36.24	39,594	+0.09(+0.25%)
Jul 25, 2014	36.15	36.15	36.15	36.15	0	-0.00(-0.00%)
Jul 24, 2014	36.29	36.29	36.15	36.15	314	-0.11(-0.30%)
Jul 23, 2014	36.24	36.26	36.16	36.26	3,135	+0.02(+0.06%)
Jul 21, 2014	36.09	36.24	36.24	36.24	2,800	+0.20(+0.55%)
Jul 18, 2014	36.04	36.04	36.02	36.04	1,142	+0.04(+0.10%)
Jul 17, 2014	36.09	36.09	36.00	36.00	3,964	-0.07(-0.19%)
Jul 16, 2014	36.07	36.07	36.07	36.07	515	+0.29(+0.80%)
Jul 15, 2014	35.79	35.79	35.79	35.79	150	+0.00(+0.00%)
Jul 14, 2014	35.80	35.80	35.79	35.79	874	-0.11(-0.32%)
Jul 11, 2014	35.90	35.90	35.90	35.90	1,124	+0.15(+0.42%)
Jul 10, 2014	35.75	35.75	35.75	35.75	300	-0.16(-0.45%)
Jul 08, 2014	35.85	35.91	35.91	35.91	4,500	+0.05(+0.13%)
Jul 07, 2014	35.86	35.86	35.86	35.86	47	+0.00(+0.00%)
Jul 03, 2014	35.86	35.86	35.86	35.86	2,800	+0.09(+0.26%)
Jul 02, 2014	35.77	35.77	35.77	35.77	601	+0.17(+0.48%)
Jul 01, 2014	35.63	35.65	35.60	35.60	1,700	-0.06(-0.17%)
Jun 30, 2014	35.65	35.66	35.57	35.66	2,400	-0.09(-0.25%)
Jun 27, 2014	35.75	35.75	35.75	35.75	172	-0.08(-0.22%)
Jun 24, 2014	35.76	35.83	35.83	35.83	600	+0.07(+0.20%)
Jun 19, 2014	35.76	35.76	35.76	35.76	300	-0.20(-0.55%)
Jun 18, 2014	35.96	35.96	35.96	35.96	101	-0.05(-0.15%)
Jun 17, 2014	35.98	36.04	35.98	36.01	1,316	-0.10(-0.28%)
Jun 13, 2014	36.11	36.11	36.11	36.11	0	+0.00(+0.00%)
Jun 11, 2014	36.11	36.11	36.11	36.11	600	+0.04(+0.11%)
Jun 10, 2014	36.08	36.08	36.07	36.07	5,010	+0.22(+0.61%)
Jun 06, 2014	36.04	36.04	35.84	35.85	4,583	+0.05(+0.14%)
Jun 05, 2014	35.90	35.90	35.76	35.80	3,943	-0.05(-0.14%)
Jun 04, 2014	35.85	35.85	35.85	35.85	116	+0.00(+0.01%)
Jun 03, 2014	35.81	35.86	35.81	35.85	1,415	-0.13(-0.37%)
Jun 02, 2014	35.97	35.98	35.87	35.98	633	+0.15(+0.42%)
May 30, 2014	35.83	35.83	35.83	35.83	150	-0.11(-0.31%)
May 29, 2014	36.00	36.00	35.92	35.94	811	-0.04(-0.11%)
May 28, 2014	36.17	36.17	35.92	35.98	1,480	+0.16(+0.45%)
May 27, 2014	35.90	35.98	35.82	35.82	3,219	-0.18(-0.51%)
May 23, 2014	35.92	36.00	36.00	36.00	1,800	+0.15(+0.42%)
May 22, 2014	35.85	35.85	35.85	35.85	281	+0.15(+0.41%)
May 21, 2014	35.70	35.70	35.70	35.70	50	+0.00(+0.00%)
May 19, 2014	35.70	35.70	35.70	35.70	0	+0.00(+0.00%)
May 16, 2014	35.71	35.72	35.68	35.70	1,097	+0.04(+0.12%)
May 15, 2014	35.66	35.66	35.66	35.66	550	+0.06(+0.16%)
May 14, 2014	35.60	35.60	35.60	35.60	728	+0.01(+0.03%)
May 13, 2014	35.63	35.63	35.59	35.59	850	+0.06(+0.17%)
May 12, 2014	35.57	35.57	35.50	35.53	4,815	-0.02(-0.06%)
May 09, 2014	35.70	35.70	35.50	35.55	3,100	+0.26(+0.74%)
May 08, 2014	35.33	35.33	35.28	35.29	2,870	+0.15(+0.43%)
May 06, 2014	35.34	35.14	35.14	35.14	2,800	-0.12(-0.34%)
May 05, 2014	35.20	35.26	35.20	35.26	200	+0.01(+0.03%)
May 01, 2014	35.25	35.25	35.25	35.25	0	+0.00(+0.00%)
Apr 30, 2014	35.33	35.33	35.25	35.25	1,200	-0.15(-0.42%)
Apr 29, 2014	35.41	35.42	35.36	35.40	29,700	+0.17(+0.48%)
Apr 28, 2014	35.26	35.26	35.23	35.23	503	-0.12(-0.34%)
Apr 25, 2014	35.35	35.35	35.35	35.35	1,029	-0.08(-0.22%)
Apr 22, 2014	35.43	35.43	35.43	35.43	0	-0.06(-0.17%)
Apr 21, 2014	35.49	35.49	35.49	35.49	3,451	+0.18(+0.51%)
Apr 15, 2014	35.45	35.31	35.31	35.31	1,500	-0.01(-0.03%)
Apr 11, 2014	35.32	35.32	35.32	35.32	0	+0.09(+0.26%)
Apr 10, 2014	35.23	35.23	35.20	35.23	147,065	-0.24(-0.68%)
Apr 09, 2014	35.47	35.47	35.47	35.47	45	+0.00(+0.00%)
Apr 08, 2014	35.45	35.47	35.45	35.47	447	-0.17(-0.48%)
Apr 07, 2014	35.97	35.97	35.64	35.64	200	-0.12(-0.34%)
Apr 04, 2014	35.76	35.76	35.76	35.76	575	+0.19(+0.53%)
Apr 03, 2014	35.57	35.57	35.57	35.57	617	+0.06(+0.17%)
Apr 02, 2014	35.51	35.51	35.51	35.51	400	+0.08(+0.22%)
Apr 01, 2014	35.49	35.49	35.43	35.43	436	-0.15(-0.42%)
Mar 27, 2014	35.58	35.58	35.58	35.58	0	+0.28(+0.79%)
Mar 25, 2014	35.30	35.30	35.30	35.30	0	+0.00(+0.00%)
Mar 24, 2014	35.30	35.30	35.30	35.30	281	-0.09(-0.25%)
Mar 21, 2014	35.39	35.39	35.39	35.39	500	+0.24(+0.68%)
Mar 19, 2014	35.15	35.15	35.15	35.15	0	+0.00(+0.00%)
Mar 17, 2014	35.15	35.15	35.15	35.15	100	+0.00(+0.00%)
Mar 14, 2014	35.15	35.15	35.15	35.15	300	-0.15(-0.42%)
Mar 13, 2014	35.19	35.33	35.19	35.30	1,350	+0.11(+0.31%)
Mar 12, 2014	35.19	35.19	35.19	35.19	100	-0.09(-0.25%)
Mar 11, 2014	35.26	35.28	35.26	35.28	500	-0.04(-0.12%)
Mar 10, 2014	35.32	35.32	35.32	35.32	460	-0.00(-0.01%)
Mar 07, 2014	35.25	35.32	35.25	35.32	1,500	+0.03(+0.09%)
Mar 06, 2014	35.29	35.29	35.29	35.29	1,200	-0.41(-1.15%)
Mar 05, 2014	35.70	35.70	35.70	35.70	100	+0.04(+0.11%)
Mar 04, 2014	35.66	35.66	35.66	35.66	100	-0.05(-0.14%)

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.