Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	36.77	36.77	36.25	36.59	2,035,137	-0.37(-1.01%)
Mar 30, 2015	36.48	37.01	36.48	36.97	1,315,369	+0.66(+1.83%)
Mar 27, 2015	36.46	36.46	36.13	36.30	1,757,896	-0.27(-0.75%)
Mar 26, 2015	36.25	36.80	36.24	36.58	2,174,425	+0.02(+0.06%)
Mar 25, 2015	37.38	37.44	36.55	36.55	1,271,386	-0.81(-2.16%)
Mar 24, 2015	37.26	37.43	37.02	37.36	1,278,235	+0.07(+0.19%)
Mar 23, 2015	37.58	37.67	37.26	37.29	1,627,332	-0.32(-0.85%)
Mar 20, 2015	37.50	37.73	37.26	37.61	5,901,003	+0.15(+0.40%)
Mar 19, 2015	38.11	38.11	37.04	37.46	3,067,627	-0.98(-2.54%)
Mar 18, 2015	37.33	38.80	36.90	38.44	4,022,245	+0.84(+2.24%)
Mar 17, 2015	37.32	37.79	37.21	37.59	2,704,384	+0.07(+0.19%)
Mar 16, 2015	37.23	37.61	36.91	37.52	2,340,795	+0.42(+1.15%)
Mar 13, 2015	37.23	37.23	36.73	37.10	2,017,014	-0.25(-0.67%)
Mar 12, 2015	36.60	37.45	36.49	37.35	2,243,419	+0.98(+2.70%)
Mar 11, 2015	36.66	36.69	36.09	36.37	1,833,314	-0.21(-0.57%)
Mar 10, 2015	36.97	37.19	36.54	36.58	1,692,045	-0.81(-2.16%)
Mar 09, 2015	36.90	37.43	36.68	37.38	2,308,501	+0.49(+1.32%)
Mar 06, 2015	37.32	37.70	36.75	36.90	1,805,113	-0.81(-2.15%)
Mar 05, 2015	37.54	37.73	37.38	37.70	1,552,952	+0.24(+0.64%)
Mar 04, 2015	38.14	38.33	37.32	37.47	2,569,722	-0.86(-2.25%)
Mar 03, 2015	38.26	38.54	38.19	38.33	1,887,653	-0.20(-0.51%)
Mar 02, 2015	38.68	38.83	38.36	38.53	1,961,392	-0.15(-0.39%)
Feb 27, 2015	39.18	39.35	38.61	38.68	2,070,412	-0.51(-1.29%)
Feb 26, 2015	39.23	39.43	38.92	39.18	1,487,149	-0.12(-0.30%)
Feb 25, 2015	39.32	39.57	39.08	39.30	1,174,819	-0.05(-0.13%)
Feb 24, 2015	38.90	39.47	38.82	39.35	1,367,968	+0.40(+1.02%)
Feb 23, 2015	39.57	39.63	38.71	38.96	1,524,121	-0.63(-1.59%)
Feb 20, 2015	38.92	39.71	38.57	39.58	2,016,843	+0.63(+1.61%)
Feb 19, 2015	38.71	39.11	38.59	38.96	1,451,821	+0.05(+0.13%)
Feb 18, 2015	39.10	39.52	38.81	38.90	1,881,502	-0.12(-0.30%)
Feb 17, 2015	38.83	39.09	38.37	39.02	1,903,679	+0.11(+0.28%)
Feb 13, 2015	37.72	38.91	38.91	38.91	2,649,577	+0.63(+1.66%)
Feb 12, 2015	37.90	38.30	37.80	38.28	1,697,965	+0.66(+1.76%)
Feb 11, 2015	37.69	37.96	37.41	37.61	1,497,282	-0.24(-0.63%)
Feb 10, 2015	38.36	38.54	37.42	37.85	2,805,598	-0.24(-0.64%)
Feb 09, 2015	37.36	38.15	37.36	38.09	2,589,811	+0.67(+1.79%)
Feb 06, 2015	37.32	37.55	37.19	37.43	3,421,102	+0.22(+0.58%)
Feb 05, 2015	37.18	37.24	36.93	37.21	2,192,734	+0.24(+0.66%)
Feb 04, 2015	37.59	37.66	36.78	36.97	3,797,807	-1.26(-3.29%)
Feb 03, 2015	37.11	38.45	37.11	38.22	3,964,716	+0.82(+2.19%)
Feb 02, 2015	36.27	37.41	36.18	37.40	3,937,500	+1.44(+4.00%)
Jan 30, 2015	36.06	36.16	35.59	35.97	4,017,630	-0.33(-0.90%)
Jan 29, 2015	35.66	36.43	35.34	36.29	4,552,332	+0.59(+1.65%)
Jan 28, 2015	36.47	36.66	35.67	35.70	2,807,382	-0.78(-2.14%)
Jan 27, 2015	36.68	37.07	36.10	36.48	2,879,828	-0.74(-2.00%)
Jan 26, 2015	37.45	37.61	37.04	37.23	2,251,388	-0.16(-0.42%)
Jan 23, 2015	38.38	38.53	37.14	37.38	3,875,290	-1.20(-3.11%)
Jan 22, 2015	38.51	38.82	38.00	38.58	3,356,858	+0.00(+0.00%)
Jan 21, 2015	37.62	38.71	37.62	38.58	2,514,710	+0.86(+2.28%)
Jan 20, 2015	37.72	37.86	37.25	37.72	2,896,637	+0.20(+0.54%)
Jan 16, 2015	37.77	37.85	37.01	37.52	4,873,798	-0.28(-0.74%)
Jan 15, 2015	38.28	38.73	37.75	37.80	3,824,137	-0.20(-0.54%)
Jan 14, 2015	37.16	38.11	37.16	38.00	3,842,399	+0.18(+0.48%)
Jan 13, 2015	37.91	38.31	37.13	37.82	3,507,197	+0.22(+0.57%)
Jan 12, 2015	37.70	37.94	37.32	37.61	2,416,336	-0.29(-0.75%)
Jan 09, 2015	38.22	38.26	37.82	37.89	2,368,141	-0.25(-0.66%)
Jan 08, 2015	37.29	38.15	37.26	38.14	2,643,774	+0.97(+2.60%)
Jan 07, 2015	37.24	37.35	36.84	37.18	2,034,190	+0.28(+0.76%)
Jan 06, 2015	37.37	37.65	36.47	36.90	3,373,560	-0.32(-0.86%)
Jan 05, 2015	38.55	38.55	37.09	37.22	2,997,752	-1.58(-4.08%)
Jan 02, 2015	38.86	39.10	38.55	38.80	2,704,738	+0.15(+0.39%)
Dec 31, 2014	39.00	38.65	38.65	38.65	1,767,588	-0.41(-1.06%)
Dec 30, 2014	39.20	39.20	38.87	39.06	1,422,926	-0.07(-0.18%)
Dec 29, 2014	39.05	39.27	38.95	39.13	1,271,568	+0.08(+0.19%)
Dec 26, 2014	39.11	39.23	38.95	39.05	683,952	+0.08(+0.19%)
Dec 24, 2014	39.07	38.98	38.98	38.98	630,385	-0.05(-0.13%)
Dec 23, 2014	39.14	39.42	38.95	39.03	1,597,169	+0.13(+0.33%)
Dec 22, 2014	38.51	38.94	38.36	38.90	2,121,102	+0.15(+0.38%)
Dec 19, 2014	37.97	38.81	37.80	38.76	5,050,106	+0.91(+2.41%)
Dec 18, 2014	37.68	37.89	36.63	37.84	4,398,770	+0.77(+2.09%)
Dec 17, 2014	35.56	37.11	35.50	37.07	5,541,053	+1.60(+4.51%)
Dec 16, 2014	34.72	35.93	34.72	35.47	3,719,036	+0.65(+1.87%)
Dec 15, 2014	34.98	35.23	34.61	34.82	2,276,842	-0.10(-0.30%)
Dec 12, 2014	35.28	35.61	34.92	34.92	2,159,875	-0.78(-2.18%)
Dec 11, 2014	35.52	36.19	35.39	35.70	2,375,911	+0.31(+0.89%)
Dec 10, 2014	36.48	36.48	35.36	35.39	3,325,415	-1.12(-3.08%)
Dec 09, 2014	35.29	36.54	35.21	36.51	2,412,287	+0.77(+2.15%)
Dec 08, 2014	36.77	36.77	35.64	35.74	1,844,946	-1.04(-2.82%)
Dec 05, 2014	36.80	37.20	36.67	36.78	1,863,178	-0.57(-1.53%)
Dec 04, 2014	37.51	37.57	37.17	37.35	1,636,884	-0.13(-0.34%)
Dec 03, 2014	36.66	37.54	36.49	37.48	2,464,225	+0.93(+2.55%)
Dec 02, 2014	36.35	36.61	35.79	36.55	5,244,749	+0.03(+0.10%)
Dec 01, 2014	37.29	37.29	36.00	36.51	5,864,323	-1.14(-3.03%)
Nov 28, 2014	39.36	39.36	37.45	37.65	2,260,404	-1.93(-4.88%)
Nov 26, 2014	40.27	39.58	39.58	39.58	1,169,340	-0.61(-1.52%)
Nov 25, 2014	40.15	40.36	40.11	40.20	1,923,091	+0.15(+0.38%)
Nov 24, 2014	40.04	40.16	39.82	40.04	1,510,221	+0.15(+0.36%)
Nov 21, 2014	40.00	40.18	39.75	39.90	1,187,346	+0.45(+1.14%)
Nov 20, 2014	39.15	39.51	39.02	39.45	1,226,503	+0.09(+0.24%)
Nov 19, 2014	39.80	39.80	39.03	39.36	2,108,329	-0.51(-1.27%)
Nov 18, 2014	40.12	40.27	39.81	39.86	1,779,984	-0.29(-0.71%)
Nov 17, 2014	40.04	40.33	39.68	40.15	1,996,370	+0.20(+0.50%)
Nov 14, 2014	39.65	40.23	39.60	39.95	3,178,465	+0.11(+0.28%)
Nov 13, 2014	39.79	40.10	39.58	39.84	3,797,105	+0.02(+0.04%)
Nov 12, 2014	39.45	39.86	39.29	39.82	1,291,367	+0.19(+0.47%)
Nov 11, 2014	39.71	39.86	39.40	39.64	1,210,197	-0.10(-0.25%)
Nov 10, 2014	39.63	39.86	39.50	39.74	1,183,373	+0.12(+0.31%)
Nov 07, 2014	39.53	39.63	39.34	39.61	1,304,712	+0.12(+0.29%)
Nov 06, 2014	39.16	39.56	38.96	39.50	1,800,705	+0.42(+1.07%)
Nov 05, 2014	38.87	39.12	38.46	39.08	1,474,727	+0.58(+1.50%)
Nov 04, 2014	38.83	38.83	38.18	38.50	2,443,936	-0.33(-0.84%)
Nov 03, 2014	39.13	39.24	38.67	38.83	1,996,788	-0.19(-0.48%)
Oct 31, 2014	39.61	39.67	38.87	39.01	2,505,130	-0.08(-0.21%)
Oct 30, 2014	38.69	39.15	38.51	39.10	1,228,859	+0.20(+0.51%)
Oct 29, 2014	39.30	39.30	38.51	38.90	1,393,744	-0.28(-0.71%)
Oct 28, 2014	38.77	39.18	38.32	39.18	2,774,016	+0.74(+1.94%)
Oct 27, 2014	38.74	38.94	38.94	38.43	2,758,833	-0.51(-1.31%)
Oct 24, 2014	38.64	39.03	38.44	38.94	1,736,931	+0.34(+0.87%)
Oct 23, 2014	38.07	39.01	38.07	38.61	2,725,773	+0.98(+2.61%)
Oct 22, 2014	37.84	38.39	37.61	37.62	4,102,978	-0.20(-0.52%)
Oct 21, 2014	38.34	38.68	37.76	37.82	6,030,906	+0.45(+1.20%)
Oct 20, 2014	36.98	37.52	36.91	37.37	4,521,339	+0.29(+0.77%)
Oct 17, 2014	36.33	37.25	36.30	37.09	4,858,920	+1.12(+3.12%)
Oct 16, 2014	34.76	36.22	34.76	35.97	5,722,976	+0.56(+1.58%)
Oct 15, 2014	35.37	36.03	34.38	35.41	5,768,789	-0.56(-1.55%)
Oct 14, 2014	35.81	36.55	35.72	35.97	3,609,332	+0.29(+0.82%)
Oct 13, 2014	36.44	36.61	35.64	35.67	4,199,829	-0.49(-1.35%)
Oct 10, 2014	36.47	36.73	35.95	36.16	3,791,121	-0.33(-0.91%)
Oct 09, 2014	37.65	37.67	36.44	36.49	2,681,727	-1.26(-3.33%)
Oct 08, 2014	37.20	37.79	36.87	37.75	3,056,817	+0.60(+1.61%)
Oct 07, 2014	37.62	37.86	37.15	37.15	2,092,325	-0.87(-2.28%)
Oct 06, 2014	38.05	38.34	37.90	38.02	1,366,678	+0.12(+0.31%)
Oct 03, 2014	37.91	37.98	37.59	37.90	2,207,491	+0.28(+0.74%)
Oct 02, 2014	37.48	37.76	37.36	37.62	3,901,715	+0.03(+0.08%)
Oct 01, 2014	38.05	38.22	37.53	37.59	4,504,916	-0.51(-1.34%)
Sep 30, 2014	38.57	38.68	38.02	38.11	4,462,786	-0.40(-1.03%)
Sep 29, 2014	38.80	38.80	38.21	38.50	3,052,567	-0.72(-1.84%)
Sep 26, 2014	38.86	39.34	38.68	39.22	2,959,068	+0.36(+0.93%)
Sep 25, 2014	39.12	39.12	38.86	38.86	3,804,779	-0.29(-0.73%)
Sep 24, 2014	38.75	39.18	38.54	39.15	2,294,723	+0.27(+0.70%)
Sep 23, 2014	38.79	39.10	38.69	38.87	2,786,566	-0.15(-0.39%)
Sep 22, 2014	39.34	39.38	38.89	39.03	3,705,610	-0.48(-1.22%)
Sep 19, 2014	39.63	39.74	39.21	39.51	3,160,794	+0.12(+0.31%)
Sep 18, 2014	39.40	39.54	39.20	39.39	1,294,281	+0.19(+0.49%)
Sep 17, 2014	39.28	39.59	39.05	39.19	1,801,422	+0.00(+0.00%)
Sep 16, 2014	39.06	39.34	38.85	39.19	1,494,224	+0.02(+0.04%)
Sep 15, 2014	39.11	39.45	38.92	39.18	1,521,187	-0.03(-0.09%)
Sep 12, 2014	39.48	39.51	39.14	39.21	1,693,511	-0.23(-0.59%)
Sep 11, 2014	38.98	39.53	38.88	39.44	1,883,537	+0.35(+0.89%)
Sep 10, 2014	39.12	39.35	38.80	39.10	2,230,165	-0.08(-0.19%)
Sep 09, 2014	38.98	39.32	38.84	39.17	9,815,191	+0.23(+0.60%)
Sep 08, 2014	39.06	39.28	38.79	38.94	1,934,361	-0.23(-0.59%)
Sep 05, 2014	39.03	39.20	38.56	39.17	3,003,045	+0.18(+0.46%)
Sep 04, 2014	39.50	39.61	38.93	38.99	2,464,492	-0.31(-0.80%)
Sep 03, 2014	39.65	39.71	39.08	39.31	1,609,974	-0.08(-0.21%)
Sep 02, 2014	39.61	39.71	39.17	39.39	3,837,876	-0.22(-0.56%)
Aug 29, 2014	39.92	39.61	39.61	39.61	2,201,536	-0.26(-0.64%)
Aug 28, 2014	39.74	39.96	39.50	39.86	1,186,894	-0.08(-0.19%)
Aug 27, 2014	40.06	40.22	39.82	39.94	1,678,567	-0.03(-0.07%)
Aug 26, 2014	40.74	40.92	39.95	39.97	2,316,085	-0.70(-1.72%)
Aug 25, 2014	40.56	40.91	40.43	40.67	1,345,599	+0.29(+0.71%)
Aug 22, 2014	40.57	40.71	40.47	40.38	2,445,364	-0.36(-0.89%)
Aug 21, 2014	40.84	40.92	40.58	40.74	1,651,015	+0.01(+0.01%)
Aug 20, 2014	40.55	40.99	40.63	40.74	2,438,903	+0.10(+0.26%)
Aug 19, 2014	40.44	40.85	40.43	40.63	2,318,331	+0.26(+0.63%)
Aug 18, 2014	39.81	40.50	39.81	40.38	2,454,447	+0.84(+2.13%)
Aug 15, 2014	40.07	40.07	39.14	39.53	3,847,065	-0.33(-0.82%)
Aug 14, 2014	40.00	40.13	39.76	39.86	2,215,576	-0.02(-0.04%)
Aug 13, 2014	40.02	40.20	39.77	39.88	2,184,177	+0.05(+0.12%)
Aug 12, 2014	39.57	40.21	39.57	39.83	2,172,353	+0.05(+0.13%)
Aug 11, 2014	39.45	40.00	39.43	39.78	3,206,250	+0.70(+1.80%)
Aug 08, 2014	38.69	38.98	38.45	39.07	3,497,999	+0.35(+0.90%)
Aug 07, 2014	38.12	38.83	38.12	38.72	4,102,150	+0.86(+2.26%)
Aug 06, 2014	37.15	38.09	37.15	37.87	3,410,194	+0.22(+0.57%)
Aug 05, 2014	37.69	38.22	37.49	37.65	4,035,103	-0.22(-0.57%)
Aug 04, 2014	37.09	38.07	37.04	37.87	5,421,690	+0.83(+2.25%)
Aug 01, 2014	36.97	37.47	36.60	37.04	7,659,056	-0.24(-0.66%)
Jul 31, 2014	38.40	39.09	37.00	37.28	12,775,519	-3.21(-7.93%)
Jul 30, 2014	40.83	40.90	40.22	40.49	3,568,893	-0.22(-0.53%)
Jul 29, 2014	41.71	41.90	40.70	40.71	1,913,635	-1.07(-2.56%)
Jul 28, 2014	42.00	42.00	41.43	41.78	1,182,740	-0.27(-0.65%)
Jul 25, 2014	41.69	42.16	41.66	42.05	1,315,750	+0.29(+0.68%)
Jul 24, 2014	41.75	42.07	41.68	41.77	2,063,207	-0.03(-0.08%)
Jul 23, 2014	42.04	42.14	41.71	41.80	1,395,788	-0.34(-0.80%)
Jul 22, 2014	42.49	42.58	42.09	42.14	2,201,354	-0.10(-0.25%)
Jul 21, 2014	42.00	42.48	41.85	42.24	1,691,971	+0.13(+0.30%)
Jul 18, 2014	41.73	42.17	41.63	42.12	3,208,546	+0.47(+1.13%)
Jul 17, 2014	42.45	42.45	41.56	41.64	3,008,746	-0.96(-2.25%)
Jul 16, 2014	42.42	42.84	42.20	42.60	3,236,906	+0.42(+0.99%)
Jul 15, 2014	41.89	42.27	41.63	42.19	3,789,401	+0.15(+0.36%)
Jul 14, 2014	41.60	42.16	41.50	42.03	4,606,333	+0.81(+1.98%)
Jul 11, 2014	41.13	41.31	40.74	41.22	2,154,065	+0.21(+0.51%)
Jul 10, 2014	40.78	41.19	40.53	41.01	2,039,166	-0.29(-0.69%)
Jul 09, 2014	41.03	41.38	40.93	41.30	3,764,381	+0.42(+1.04%)
Jul 08, 2014	41.31	41.34	40.74	40.87	2,868,555	-0.47(-1.14%)
Jul 07, 2014	41.85	41.88	41.27	41.34	2,822,158	-0.67(-1.59%)
Jul 03, 2014	42.09	42.01	42.01	42.01	1,317,484	+0.17(+0.42%)
Jul 02, 2014	42.06	42.27	41.81	41.84	2,410,622	-0.35(-0.83%)
Jul 01, 2014	42.23	42.34	41.84	42.19	2,502,574	+0.22(+0.53%)
Jun 30, 2014	42.27	42.69	41.85	41.96	3,641,776	-0.37(-0.88%)
Jun 27, 2014	42.31	42.56	42.11	42.34	3,474,811	-0.24(-0.56%)
Jun 26, 2014	43.01	43.13	42.48	42.58	2,221,183	-0.56(-1.31%)
Jun 25, 2014	43.48	43.56	42.98	43.14	2,368,934	-0.47(-1.07%)
Jun 24, 2014	44.00	44.05	43.58	43.61	1,791,359	-0.28(-0.64%)
Jun 23, 2014	43.86	43.99	43.77	43.88	1,157,047	+0.03(+0.07%)
Jun 20, 2014	43.54	43.98	43.42	43.86	2,750,545	+0.41(+0.94%)
Jun 19, 2014	43.61	43.61	43.19	43.45	2,831,712	-0.13(-0.31%)
Jun 18, 2014	43.98	44.04	43.23	43.58	1,634,963	-0.33(-0.74%)
Jun 17, 2014	43.73	44.08	43.67	43.91	2,230,983	-0.01(-0.03%)
Jun 16, 2014	43.70	44.18	43.61	43.92	2,062,750	+0.17(+0.40%)
Jun 13, 2014	43.86	43.98	43.58	43.74	1,345,695	-0.10(-0.23%)
Jun 12, 2014	45.02	45.16	43.73	43.84	2,175,444	-1.20(-2.67%)
Jun 11, 2014	45.20	45.32	44.94	45.05	1,331,324	-0.37(-0.82%)
Jun 10, 2014	45.53	45.64	45.33	45.42	1,154,686	+0.38(+0.85%)
Jun 06, 2014	44.41	45.06	44.41	45.04	1,061,577	+0.71(+1.60%)
Jun 05, 2014	43.59	44.51	43.32	44.33	1,868,310	+0.95(+2.20%)
Jun 04, 2014	43.16	43.54	43.13	43.37	1,619,846	+0.15(+0.34%)

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.