Date	Open	High	Low	Close	Volume	Change (%)
Aug 28, 2015	44.27	44.27	44.27	44.27	124	+0.70(+1.61%)
Aug 26, 2015	43.56	43.56	43.56	43.56	995	-1.12(-2.51%)
Aug 21, 2015	44.69	44.69	44.69	44.69	1	-1.80(-3.86%)
Aug 18, 2015	46.48	46.48	46.48	46.48	22	-0.67(-1.42%)
Aug 17, 2015	47.15	47.15	47.15	47.15	124	+0.31(+0.65%)
Aug 14, 2015	46.78	46.92	46.78	46.85	1,171	+0.01(+0.02%)
Aug 13, 2015	46.84	46.84	46.84	46.84	129	-0.71(-1.50%)
Aug 05, 2015	47.55	47.55	47.55	47.55	79	+0.30(+0.63%)
Aug 04, 2015	48.07	48.07	47.26	47.26	1,038	+0.06(+0.14%)
Aug 03, 2015	47.42	47.44	47.15	47.19	796	-0.27(-0.58%)
Jul 31, 2015	47.46	47.46	47.46	47.46	153	+1.16(+2.52%)
Jul 27, 2015	46.34	46.30	46.30	46.30	373	+0.08(+0.17%)
Jul 24, 2015	46.71	46.71	46.07	46.22	11,728	-0.18(-0.38%)
Jul 02, 2015	46.40	46.40	46.40	46.40	124	-0.12(-0.26%)
Jun 29, 2015	47.59	47.59	46.52	46.52	36	-1.08(-2.26%)
Jun 24, 2015	47.56	47.66	47.56	47.59	28	+2.38(+5.27%)
Jun 19, 2015	45.21	45.21	45.21	45.21	248	-1.72(-3.68%)
Jun 17, 2015	46.93	46.93	46.93	46.93	506	-0.25(-0.54%)
Jun 12, 2015	47.19	47.19	47.19	47.19	253	-0.36(-0.75%)
Jun 11, 2015	47.54	47.54	47.54	47.54	126	+0.17(+0.35%)
Jun 10, 2015	47.35	47.38	47.35	47.38	817	+0.69(+1.47%)
Jun 08, 2015	46.69	46.69	46.69	46.69	253	-0.99(-2.09%)
Jun 02, 2015	47.68	47.68	47.68	47.68	40	+0.36(+0.77%)
May 29, 2015	47.32	47.32	47.32	47.32	1,900	-0.68(-1.41%)
May 28, 2015	48.00	48.00	48.00	48.00	217	-0.06(-0.12%)
May 27, 2015	48.06	48.06	48.06	48.06	190	+0.34(+0.72%)
May 26, 2015	47.72	47.72	47.72	47.72	129	-0.77(-1.60%)
May 21, 2015	48.64	48.49	48.49	48.49	2,280	+0.02(+0.05%)
May 19, 2015	48.46	48.46	48.46	48.46	633	-0.14(-0.29%)
May 18, 2015	48.42	48.61	48.42	48.61	739	-0.31(-0.64%)
May 15, 2015	48.92	48.93	48.92	48.92	527	+0.61(+1.26%)
May 13, 2015	48.31	48.31	48.31	48.31	102	+0.32(+0.66%)
May 11, 2015	48.10	48.10	48.00	48.00	78	-0.27(-0.56%)
May 08, 2015	48.22	48.27	48.22	48.27	778	+0.95(+2.02%)
May 05, 2015	47.31	47.31	47.31	47.31	32	-0.48(-1.01%)
May 01, 2015	47.79	47.79	47.79	47.79	380	-0.01(-0.02%)
Apr 30, 2015	47.16	47.81	47.16	47.81	429	-0.36(-0.75%)
Apr 29, 2015	48.11	48.16	48.11	48.16	3,966	-0.09(-0.20%)
Apr 28, 2015	48.25	48.26	48.25	48.26	780	-0.03(-0.07%)
Apr 24, 2015	48.06	48.29	48.29	48.29	1,900	+0.23(+0.48%)
Apr 23, 2015	47.83	48.06	47.83	48.06	1,142	-0.04(-0.08%)
Apr 22, 2015	48.16	48.16	48.10	48.10	1,016	+0.15(+0.31%)
Apr 21, 2015	47.96	47.96	47.95	47.95	433	-0.11(-0.23%)
Apr 15, 2015	48.01	48.06	48.01	48.06	64	+0.34(+0.71%)
Apr 08, 2015	47.72	47.72	47.72	47.72	103	+0.17(+0.37%)
Apr 07, 2015	47.82	47.83	47.55	47.55	1,718	+0.58(+1.24%)
Apr 02, 2015	46.83	47.35	46.83	46.97	26	+0.80(+1.73%)
Apr 01, 2015	46.07	46.64	46.05	46.17	1,464	-0.46(-0.98%)
Mar 31, 2015	46.63	46.63	46.63	46.63	146	-0.03(-0.07%)
Mar 30, 2015	46.55	46.66	46.55	46.66	1,569	-0.38(-0.81%)
Mar 27, 2015	46.45	47.04	46.45	47.04	382	-0.75(-1.57%)
Mar 26, 2015	46.07	47.79	46.07	47.79	27,492	+1.37(+2.94%)
Mar 23, 2015	46.42	46.42	46.42	46.42	253	+0.19(+0.41%)
Mar 20, 2015	46.35	46.35	46.23	46.23	480	+0.69(+1.53%)
Mar 19, 2015	45.54	45.54	45.54	45.54	204	+1.11(+2.50%)
Mar 13, 2015	44.42	44.42	44.42	44.42	1,140	-0.49(-1.09%)
Mar 12, 2015	44.91	44.91	44.91	44.91	143	-0.88(-1.91%)
Mar 04, 2015	45.79	45.79	45.79	45.79	49	-0.32(-0.68%)
Mar 03, 2015	46.11	46.11	46.11	46.11	159	-0.01(-0.02%)
Mar 02, 2015	46.17	46.17	45.96	46.11	831	-0.27(-0.58%)
Feb 25, 2015	46.38	46.38	46.38	46.38	136	+0.02(+0.03%)
Feb 24, 2015	46.37	46.37	46.11	46.37	1,291	+0.24(+0.53%)
Feb 23, 2015	46.11	46.12	46.11	46.12	916	-0.02(-0.03%)
Feb 20, 2015	45.85	46.14	45.85	46.14	432	+0.73(+1.60%)
Feb 17, 2015	45.40	45.41	45.41	45.41	760	+0.60(+1.34%)
Feb 10, 2015	44.81	44.81	44.81	44.81	253	-0.43(-0.94%)
Feb 05, 2015	45.25	45.26	45.24	45.24	13	+0.13(+0.30%)
Feb 04, 2015	44.92	45.10	44.91	45.10	1,735	+0.11(+0.25%)
Feb 03, 2015	44.99	44.99	44.99	44.99	171	+0.44(+0.99%)
Jan 29, 2015	44.55	44.55	44.55	44.55	126	+0.83(+1.90%)
Jan 23, 2015	43.75	43.72	43.72	43.72	760	+1.35(+3.19%)
Jan 14, 2015	42.37	42.37	42.37	42.37	316	-0.79(-1.83%)
Jan 09, 2015	43.16	43.16	43.16	43.16	380	+0.14(+0.33%)
Jan 08, 2015	43.02	43.02	43.02	43.02	238	+0.94(+2.25%)
Jan 07, 2015	42.06	42.07	42.06	42.07	760	+0.29(+0.70%)
Jan 06, 2015	42.18	42.22	41.77	41.78	2,734	-0.05(-0.11%)
Jan 05, 2015	42.38	42.38	41.23	41.83	6,351	-1.40(-3.23%)
Jan 02, 2015	43.22	43.22	43.22	43.22	316	-0.52(-1.19%)
Dec 31, 2014	43.75	43.75	43.75	43.75	126	-0.13(-0.31%)
Dec 30, 2014	43.56	44.02	43.56	43.88	5,541	-0.07(-0.16%)
Dec 29, 2014	43.77	43.95	43.77	43.95	689	-0.09(-0.20%)
Dec 24, 2014	44.04	44.04	44.04	44.04	633	+0.08(+0.18%)
Dec 22, 2014	43.96	43.96	43.96	43.96	760	+0.86(+1.99%)
Dec 17, 2014	43.04	43.10	43.04	43.10	53	+0.44(+1.02%)
Dec 15, 2014	42.66	42.66	42.66	42.66	512	-1.17(-2.67%)
Dec 11, 2014	43.83	43.83	43.83	43.83	40	-0.01(-0.02%)
Dec 10, 2014	43.99	44.09	43.84	43.84	1,734	-0.41(-0.93%)
Dec 08, 2014	44.47	44.47	44.25	44.26	119	-0.56(-1.25%)
Dec 05, 2014	44.87	44.82	44.82	44.81	673	-0.00(-0.01%)
Dec 04, 2014	44.82	44.82	44.82	44.82	321	+0.22(+0.49%)
Dec 03, 2014	44.60	44.60	44.60	44.60	292	-0.28(-0.63%)
Dec 01, 2014	44.86	44.88	44.86	44.88	484	-0.04(-0.09%)
Nov 28, 2014	44.92	44.92	44.92	44.92	331	+0.20(+0.45%)
Nov 24, 2014	44.72	44.72	44.72	44.72	128	-0.01(-0.03%)
Nov 21, 2014	44.73	44.73	44.73	44.73	504	+0.17(+0.38%)
Nov 20, 2014	44.37	44.56	44.37	44.56	700	+0.21(+0.48%)
Nov 19, 2014	44.35	44.35	44.35	44.35	224	+0.03(+0.07%)
Nov 17, 2014	44.76	44.76	44.32	44.32	29	-0.00(-0.00%)
Nov 13, 2014	44.33	44.33	44.32	44.32	206	-0.05(-0.11%)
Nov 12, 2014	44.35	44.40	44.33	44.36	1,266	-0.25(-0.57%)
Nov 11, 2014	44.58	44.62	44.58	44.62	352	+0.32(+0.71%)
Nov 06, 2014	44.30	44.30	44.30	44.30	128	-0.11(-0.25%)
Nov 05, 2014	44.39	44.41	44.39	44.41	1,122	+0.13(+0.29%)
Nov 04, 2014	44.33	44.33	44.13	44.28	2,665	-1.17(-2.58%)
Nov 03, 2014	45.46	45.46	45.46	45.46	247	+1.13(+2.55%)
Oct 30, 2014	44.33	44.33	44.33	44.33	183	+0.59(+1.36%)
Oct 27, 2014	43.72	43.75	43.72	43.73	125	-0.36(-0.81%)
Oct 24, 2014	43.61	44.21	43.61	44.09	3,330	+0.56(+1.29%)
Oct 23, 2014	43.58	43.65	43.53	43.53	1,679	+0.21(+0.49%)
Oct 22, 2014	43.24	43.32	43.24	43.32	853	+1.42(+3.39%)
Oct 16, 2014	41.90	41.90	41.90	41.90	1,537	-0.94(-2.20%)
Oct 13, 2014	42.63	42.84	42.84	42.84	1,921	-0.49(-1.13%)
Oct 09, 2014	43.64	43.64	43.33	43.33	87	-0.23(-0.54%)
Oct 07, 2014	43.57	43.57	43.57	43.57	44	-0.24(-0.54%)
Oct 03, 2014	43.81	43.81	43.81	43.81	512	-0.37(-0.84%)
Oct 01, 2014	44.18	44.18	44.18	44.18	25	-1.56(-3.41%)
Sep 24, 2014	45.74	45.74	45.74	45.74	178	+0.00(+0.00%)
Sep 23, 2014	45.74	45.74	45.74	45.74	55	+0.00(+0.00%)
Sep 22, 2014	45.74	45.74	45.74	45.74	166	-0.12(-0.26%)
Sep 19, 2014	45.86	45.86	45.86	45.86	26	+0.00(+0.00%)
Sep 16, 2014	45.86	45.86	45.86	45.86	0	-0.00(-0.00%)
Sep 15, 2014	45.78	45.89	45.78	45.86	1,345	+0.05(+0.10%)
Sep 12, 2014	45.82	45.82	45.81	45.81	557	-0.12(-0.25%)
Sep 10, 2014	45.93	45.93	45.93	45.93	0	-0.00(-0.00%)
Sep 09, 2014	46.10	46.10	45.93	45.93	345	-0.25(-0.54%)
Sep 08, 2014	46.18	46.18	46.18	46.18	1,088	-0.31(-0.67%)
Sep 05, 2014	46.49	46.49	46.49	46.49	87	-0.00(-0.00%)
Sep 04, 2014	46.84	46.84	46.49	46.49	640	-0.48(-1.03%)

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.