Date	Open	High	Low	Close	Volume	Change (%)
Jul 28, 2015	34.79	36.03	34.79	36.03	31	+0.45(+1.28%)
Jul 27, 2015	35.58	35.58	35.58	35.58	697	-0.13(-0.37%)
Jul 24, 2015	35.71	35.71	35.71	35.71	319	-1.43(-3.86%)
Jul 22, 2015	36.77	37.14	36.77	37.14	116	-1.36(-3.53%)
Jul 20, 2015	38.75	38.75	38.50	38.50	123	-0.50(-1.29%)
Jul 16, 2015	39.00	39.00	39.00	39.00	2	+0.82(+2.14%)
Jul 15, 2015	38.19	38.19	38.19	38.19	1,295	-0.62(-1.60%)
Jul 13, 2015	38.81	38.81	38.81	38.81	292	+1.05(+2.78%)
Jul 10, 2015	37.76	37.76	37.76	37.76	598	+1.04(+2.83%)
Jul 08, 2015	36.86	36.86	36.15	36.72	301	-0.54(-1.46%)
Jul 07, 2015	37.98	38.20	37.26	37.26	2,653	-0.76(-2.00%)
Jul 06, 2015	38.29	38.29	38.03	38.03	1,430	-3.02(-7.35%)
Jun 26, 2015	41.65	41.04	41.04	41.04	1,574	-0.63(-1.50%)
Jun 25, 2015	41.99	41.99	41.67	41.67	1,832	-0.21(-0.51%)
Jun 24, 2015	42.24	42.24	41.88	41.88	1,477	-0.32(-0.76%)
Jun 22, 2015	42.20	42.20	42.20	42.20	227	+1.29(+3.15%)
Jun 17, 2015	40.91	40.91	40.91	40.91	11	-0.37(-0.90%)
Jun 16, 2015	40.43	41.28	40.43	41.28	2,048	+0.53(+1.30%)
Jun 15, 2015	40.76	40.76	40.76	40.76	1,208	-0.70(-1.69%)
Jun 12, 2015	41.46	41.46	41.46	41.46	1,132	+0.07(+0.17%)
Jun 11, 2015	40.24	41.39	40.24	41.39	2,176	+1.28(+3.20%)
Jun 10, 2015	40.43	40.43	40.10	40.10	1,989	-0.30(-0.73%)
Jun 09, 2015	40.50	40.50	40.40	40.40	1,760	-0.27(-0.66%)
Jun 08, 2015	40.67	40.67	40.67	40.67	1,244	-0.18(-0.45%)
Jun 05, 2015	40.49	40.85	39.35	40.85	1,690	-0.02(-0.05%)
Jun 03, 2015	40.69	40.87	40.69	40.87	60	+0.44(+1.10%)
Jun 02, 2015	39.91	40.43	39.91	40.43	1,440	+1.30(+3.33%)
Jun 01, 2015	39.73	40.87	39.13	39.13	8,704	-1.74(-4.26%)
May 29, 2015	40.87	40.87	40.87	40.87	1,129	+0.67(+1.67%)
May 27, 2015	40.16	40.20	40.16	40.20	204	-0.02(-0.04%)
May 26, 2015	40.21	40.21	40.21	40.21	1,136	+0.23(+0.58%)
May 22, 2015	40.86	39.98	39.98	39.98	1,350	-1.23(-3.00%)
May 21, 2015	41.22	41.22	41.22	41.22	1,188	+0.80(+1.99%)
May 20, 2015	40.41	40.41	40.41	40.41	1,197	-0.97(-2.34%)
May 19, 2015	41.38	41.38	41.38	41.38	1,147	-0.37(-0.89%)
May 18, 2015	41.23	41.76	41.23	41.76	5,535	+0.53(+1.28%)
May 14, 2015	40.88	41.77	40.55	41.23	137	+0.63(+1.54%)
May 13, 2015	39.88	40.95	39.88	40.60	909	+0.28(+0.68%)
May 12, 2015	40.33	40.33	40.33	40.33	1,258	-0.32(-0.80%)
May 11, 2015	39.94	40.65	39.94	40.65	718	-0.22(-0.53%)
May 08, 2015	40.87	40.87	40.87	40.87	432	+0.97(+2.44%)
May 07, 2015	40.19	40.19	39.89	39.89	2,714	-1.43(-3.47%)
May 05, 2015	42.87	42.87	41.33	41.33	222	-1.30(-3.04%)
May 01, 2015	42.65	42.65	42.63	42.63	342	-1.79(-4.03%)
Apr 28, 2015	43.53	44.42	43.53	44.42	11	-0.36(-0.79%)
Apr 27, 2015	43.97	44.77	43.97	44.77	837	+0.52(+1.18%)
Apr 22, 2015	44.25	44.25	44.25	44.25	119	+0.72(+1.64%)
Apr 20, 2015	44.15	44.15	43.47	43.53	76	-0.81(-1.82%)
Apr 15, 2015	44.34	44.34	44.34	44.34	164	+0.27(+0.60%)
Apr 14, 2015	44.10	44.10	44.07	44.07	727	-0.06(-0.14%)
Apr 13, 2015	44.14	44.14	44.14	44.14	6,671	+0.09(+0.21%)
Apr 10, 2015	44.08	44.08	44.04	44.04	864	-0.34(-0.76%)
Apr 08, 2015	44.76	44.76	44.38	44.38	81	-0.24(-0.55%)
Apr 07, 2015	44.65	44.65	44.59	44.63	5,967	-0.76(-1.68%)
Apr 06, 2015	44.51	45.39	44.51	45.39	7,871	+1.04(+2.34%)
Apr 02, 2015	43.98	44.35	44.35	44.35	1,575	+1.72(+4.04%)
Apr 01, 2015	41.72	42.63	41.72	42.63	13,197	+0.66(+1.57%)
Mar 30, 2015	41.45	41.97	41.45	41.97	294	+0.92(+2.25%)
Mar 27, 2015	41.31	41.31	41.04	41.04	1,902	-1.07(-2.53%)
Mar 26, 2015	42.11	42.11	42.11	42.11	420	-1.77(-4.03%)
Mar 20, 2015	43.88	44.43	43.82	43.88	318	+0.90(+2.08%)
Mar 18, 2015	41.90	42.98	42.98	42.98	1,128	+1.40(+3.37%)
Mar 17, 2015	41.26	41.58	41.26	41.58	4,452	+0.96(+2.37%)
Mar 16, 2015	40.62	40.62	40.62	40.62	433	+0.08(+0.19%)
Mar 11, 2015	40.67	40.67	40.55	40.55	376	-0.09(-0.22%)
Mar 10, 2015	41.09	41.09	40.63	40.63	1,117	-0.96(-2.30%)
Mar 09, 2015	41.41	42.16	41.41	41.59	2,441	-0.28(-0.67%)
Mar 06, 2015	42.30	42.30	41.61	41.88	3,829	-1.33(-3.08%)
Mar 05, 2015	43.20	43.20	43.20	43.20	686	-0.28(-0.64%)
Mar 03, 2015	42.72	43.48	42.72	43.48	94	+0.72(+1.69%)
Mar 02, 2015	42.54	42.76	42.54	42.76	1,229	+0.24(+0.57%)
Feb 27, 2015	42.52	42.52	42.52	42.52	297	-0.05(-0.12%)
Feb 26, 2015	42.57	42.57	42.57	42.57	250	+0.47(+1.13%)
Feb 25, 2015	41.33	42.10	41.33	42.10	2,267	+0.47(+1.12%)
Feb 24, 2015	41.63	41.63	41.63	41.63	476	-0.86(-2.03%)
Feb 20, 2015	42.45	42.50	42.45	42.50	164	-0.25(-0.58%)
Feb 18, 2015	42.63	42.98	41.90	42.74	548	-0.34(-0.79%)
Feb 17, 2015	43.30	43.30	43.09	43.09	1,401	+0.14(+0.33%)
Feb 13, 2015	42.94	42.94	42.94	42.94	677	+0.19(+0.45%)
Feb 12, 2015	42.75	42.75	42.75	42.75	1,198	+0.43(+1.03%)
Feb 11, 2015	42.01	42.32	42.01	42.32	814	+0.58(+1.39%)
Feb 10, 2015	42.50	42.50	41.74	41.74	1,453	+0.14(+0.34%)
Feb 09, 2015	41.30	42.19	41.30	41.60	3,673	+0.32(+0.77%)
Feb 06, 2015	41.28	41.52	41.08	41.28	12,014	+0.42(+1.03%)
Feb 05, 2015	41.00	41.00	40.20	40.86	4,150	+0.01(+0.02%)
Feb 04, 2015	40.32	40.85	40.32	40.85	4,249	+1.03(+2.58%)
Feb 03, 2015	37.53	39.93	37.53	39.82	8,333	+2.16(+5.74%)
Feb 02, 2015	37.28	37.87	37.00	37.66	6,634	+0.23(+0.62%)
Jan 30, 2015	37.88	37.90	37.28	37.43	6,361	-0.23(-0.60%)
Jan 29, 2015	38.55	38.61	37.06	37.65	14,036	-1.11(-2.85%)
Jan 28, 2015	39.26	39.40	38.76	38.76	2,689	-0.79(-1.99%)
Jan 27, 2015	38.23	39.66	38.23	39.54	6,894	-0.03(-0.07%)
Jan 26, 2015	39.10	39.57	38.64	39.57	4,585	+0.17(+0.44%)
Jan 23, 2015	39.66	39.66	39.40	39.40	2,207	-0.47(-1.18%)
Jan 22, 2015	39.19	39.88	39.14	39.87	6,291	+0.43(+1.09%)
Jan 21, 2015	39.30	39.44	39.00	39.44	2,730	+0.12(+0.32%)
Jan 20, 2015	38.21	39.31	38.21	39.31	10,243	+0.76(+1.98%)
Jan 16, 2015	37.44	38.55	37.44	38.55	4,222	+0.75(+1.99%)
Jan 15, 2015	38.92	38.93	37.61	37.80	7,248	-0.48(-1.25%)
Jan 14, 2015	38.30	38.31	37.45	38.28	7,537	-0.64(-1.65%)
Jan 13, 2015	38.59	39.56	37.90	38.92	8,042	+0.18(+0.47%)
Jan 12, 2015	37.45	38.74	37.45	38.74	19,637	+0.96(+2.53%)
Jan 09, 2015	38.17	38.28	37.54	37.78	36,702	-0.51(-1.32%)
Jan 08, 2015	37.48	38.72	37.44	38.29	151,956	+0.86(+2.31%)
Jan 07, 2015	37.35	37.84	37.20	37.42	10,798	+0.04(+0.11%)
Jan 06, 2015	38.10	38.11	37.05	37.38	7,047	-0.98(-2.55%)
Jan 05, 2015	40.09	40.09	37.89	38.36	18,371	-1.31(-3.29%)
Jan 02, 2015	39.84	39.84	39.00	39.66	4,797	-0.09(-0.23%)
Dec 31, 2014	40.37	39.76	39.76	39.76	5,867	-0.61(-1.51%)
Dec 30, 2014	40.81	40.81	40.16	40.37	15,575	-0.42(-1.03%)
Dec 29, 2014	40.55	41.06	40.48	40.79	4,082	-0.30(-0.72%)
Dec 26, 2014	40.83	41.09	40.83	41.09	2,202	+0.80(+1.99%)
Dec 24, 2014	40.08	40.28	40.28	40.28	2,031	-0.05(-0.12%)
Dec 23, 2014	40.71	40.74	40.27	40.33	5,560	+0.69(+1.73%)
Dec 22, 2014	40.07	40.07	39.65	39.65	3,436	-0.09(-0.23%)
Dec 19, 2014	38.98	40.09	38.98	39.74	14,601	+0.76(+1.94%)
Dec 18, 2014	38.32	39.45	38.16	38.98	8,472	+1.59(+4.25%)
Dec 17, 2014	36.70	37.46	36.34	37.39	6,727	+1.24(+3.43%)
Dec 16, 2014	36.26	37.04	35.26	36.15	14,996	+0.59(+1.66%)
Dec 15, 2014	37.15	37.34	35.44	35.56	25,270	-1.29(-3.50%)
Dec 12, 2014	37.70	37.70	36.37	36.85	18,751	-0.98(-2.59%)
Dec 11, 2014	37.39	37.98	36.87	37.83	11,985	-0.27(-0.70%)
Dec 10, 2014	38.88	38.88	37.72	38.09	27,492	-0.53(-1.38%)
Dec 09, 2014	39.04	39.04	38.12	38.63	26,203	-0.80(-2.02%)
Dec 08, 2014	41.41	41.41	39.42	39.42	133,167	-1.06(-2.63%)
Dec 05, 2014	41.46	41.70	40.42	40.49	134,301	-1.55(-3.68%)
Dec 01, 2014	42.03	42.03	42.03	42.03	670	-0.72(-1.69%)
Nov 28, 2014	42.75	42.75	42.75	42.75	336	+0.51(+1.21%)
Nov 26, 2014	42.25	42.25	42.25	42.25	451	+0.87(+2.09%)
Nov 25, 2014	42.25	42.25	41.37	41.38	2,731	-0.03(-0.07%)
Nov 24, 2014	41.41	41.41	41.41	41.41	693	-0.43(-1.04%)
Nov 21, 2014	41.84	41.84	41.83	41.84	1,401	-0.03(-0.07%)
Nov 19, 2014	41.87	41.87	41.87	41.87	2	-0.38(-0.89%)
Nov 18, 2014	42.74	42.74	42.25	42.25	1,015	-0.98(-2.26%)
Nov 14, 2014	43.22	43.22	43.22	43.22	15	+2.17(+5.28%)
Nov 11, 2014	41.05	41.05	41.05	41.05	60	+0.47(+1.15%)
Nov 07, 2014	40.59	40.59	40.59	40.59	112	-1.01(-2.44%)
Nov 04, 2014	41.61	41.60	41.60	41.60	903	+4.04(+10.77%)
Oct 20, 2014	36.80	37.56	36.80	37.56	146	+1.69(+4.72%)
Oct 16, 2014	35.58	35.87	35.58	35.87	135	-0.21(-0.59%)
Oct 10, 2014	37.51	37.83	36.08	36.08	47	-4.01(-10.00%)
Oct 03, 2014	40.51	40.53	39.89	40.09	47	-1.92(-4.57%)
Sep 26, 2014	42.01	42.01	42.01	42.01	0	+0.00(+0.00%)
Sep 24, 2014	42.11	42.01	42.01	42.01	1,354	-0.10(-0.25%)
Sep 23, 2014	42.11	42.11	42.11	42.11	1,412	-1.66(-3.79%)
Sep 22, 2014	43.77	43.77	43.77	43.77	27	+0.00(+0.00%)
Sep 19, 2014	43.77	43.77	43.77	43.77	610	+1.61(+3.82%)
Sep 18, 2014	42.16	42.16	42.16	42.16	49	+0.00(+0.00%)
Sep 16, 2014	42.16	42.16	42.16	42.16	451	+0.01(+0.02%)
Sep 15, 2014	42.15	42.15	42.15	42.15	282	+0.29(+0.70%)
Sep 11, 2014	41.86	41.86	41.86	41.86	0	+0.00(+0.00%)
Sep 10, 2014	41.86	41.86	41.86	41.86	533	-1.39(-3.21%)
Sep 09, 2014	43.24	43.24	43.24	43.24	22	+0.00(+0.00%)
Sep 08, 2014	43.22	43.24	43.22	43.24	1,477	+0.69(+1.61%)
Sep 04, 2014	42.56	42.56	42.56	42.56	0	+0.00(+0.00%)
Sep 03, 2014	42.56	42.56	42.56	42.56	124	+0.00(+0.00%)
Sep 02, 2014	42.56	42.56	42.56	42.56	49	+0.00(+0.00%)
Aug 29, 2014	42.56	42.56	42.56	42.56	0	+0.00(+0.00%)
Aug 28, 2014	42.56	42.56	42.56	42.56	24	+0.00(+0.00%)
Aug 27, 2014	42.56	42.56	42.56	42.56	22	+0.00(+0.00%)
Aug 26, 2014	42.56	42.56	42.56	42.56	45	+0.00(+0.00%)
Aug 25, 2014	42.56	42.56	42.56	42.56	4	+0.00(+0.00%)
Aug 22, 2014	42.56	42.56	42.56	42.56	162	+0.00(+0.00%)
Aug 21, 2014	42.56	42.56	42.56	42.56	112	+0.00(+0.00%)
Aug 19, 2014	42.56	42.56	42.56	42.56	0	+0.00(+0.00%)
Aug 15, 2014	42.56	42.56	42.56	42.56	0	+0.00(+0.00%)
Aug 11, 2014	42.56	42.56	42.56	42.56	0	+0.00(+0.00%)
Aug 08, 2014	42.56	42.56	42.56	42.56	67	+0.00(+0.00%)
Aug 06, 2014	42.56	42.56	42.56	42.56	0	+0.00(+0.00%)

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.