Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	46.52	46.52	46.52	46.52	331	-0.55(-1.17%)
Apr 29, 2015	47.19	47.19	47.07	47.07	897	-0.29(-0.62%)
Apr 28, 2015	47.47	47.47	47.35	47.36	19,959	+0.02(+0.04%)
Apr 27, 2015	47.51	47.51	47.34	47.34	1,665	+0.07(+0.15%)
Apr 24, 2015	47.26	47.34	47.26	47.27	5,997	+0.12(+0.25%)
Apr 23, 2015	46.80	47.16	46.80	47.16	1,385	+0.13(+0.27%)
Apr 22, 2015	46.85	47.03	46.75	47.03	1,842	+0.24(+0.51%)
Apr 21, 2015	46.80	46.81	46.79	46.79	661	+0.23(+0.50%)
Apr 20, 2015	46.50	46.61	46.50	46.56	6,920	+0.10(+0.21%)
Apr 17, 2015	46.47	46.47	46.27	46.46	5,186	-0.37(-0.80%)
Apr 16, 2015	46.77	46.84	46.77	46.84	389	+0.12(+0.25%)
Apr 15, 2015	46.65	46.76	46.60	46.72	5,607	+0.15(+0.33%)
Apr 14, 2015	46.49	46.58	46.44	46.57	4,463	+0.37(+0.81%)
Apr 13, 2015	46.38	46.38	46.15	46.19	7,411	-0.24(-0.52%)
Apr 10, 2015	46.34	46.44	46.33	46.44	1,385	+0.05(+0.12%)
Apr 09, 2015	46.35	46.38	46.18	46.38	1,652	+0.06(+0.12%)
Apr 08, 2015	46.25	46.33	46.25	46.33	8,235	+0.14(+0.31%)
Apr 07, 2015	46.21	46.21	46.18	46.18	1,159	-0.04(-0.08%)
Apr 06, 2015	45.89	46.24	45.89	46.22	1,609	+0.52(+1.13%)
Apr 02, 2015	45.72	45.70	45.70	45.70	20,748	+0.41(+0.90%)
Apr 01, 2015	45.35	45.35	45.17	45.30	7,880	+0.07(+0.16%)
Mar 31, 2015	45.22	45.22	45.22	45.22	1,009	-0.60(-1.30%)
Mar 30, 2015	45.76	45.89	45.75	45.82	9,303	+0.15(+0.33%)
Mar 27, 2015	45.63	45.67	45.58	45.67	3,258	+0.08(+0.18%)
Mar 26, 2015	45.53	45.61	45.53	45.59	5,246	-0.24(-0.53%)
Mar 25, 2015	45.94	45.95	45.83	45.83	2,679	-0.29(-0.64%)
Mar 24, 2015	46.23	46.23	46.12	46.12	1,929	-0.10(-0.21%)
Mar 23, 2015	46.16	46.22	46.13	46.22	708	+0.33(+0.72%)
Mar 20, 2015	45.67	46.02	45.67	45.89	1,416	+0.74(+1.64%)
Mar 19, 2015	45.37	45.37	45.15	45.15	10,292	-0.53(-1.16%)
Mar 18, 2015	44.95	45.68	44.95	45.68	1,598	+0.75(+1.66%)
Mar 17, 2015	44.87	44.94	44.80	44.94	49,037	-0.08(-0.18%)
Mar 16, 2015	45.03	45.03	45.01	45.02	560	+0.44(+0.98%)
Mar 13, 2015	44.38	44.58	44.38	44.58	2,473	-0.39(-0.87%)
Mar 12, 2015	44.87	44.97	44.83	44.97	6,506	+0.54(+1.22%)
Mar 11, 2015	44.37	44.47	44.37	44.43	1,880	+0.12(+0.26%)
Mar 10, 2015	44.44	44.45	44.31	44.31	5,954	-0.82(-1.82%)
Mar 09, 2015	45.09	45.13	45.09	45.13	2,240	-0.02(-0.04%)
Mar 06, 2015	45.15	45.15	45.15	45.15	391	-0.54(-1.19%)
Mar 05, 2015	45.69	45.70	45.69	45.70	1,202	+0.16(+0.35%)
Mar 04, 2015	45.55	45.74	45.74	45.53	736	-0.21(-0.45%)
Mar 03, 2015	45.78	45.78	45.66	45.74	13,010	-0.04(-0.09%)
Mar 02, 2015	45.78	45.78	45.78	45.78	918	-0.04(-0.09%)
Feb 27, 2015	45.81	45.82	45.80	45.82	964	-0.04(-0.08%)
Feb 26, 2015	45.86	45.86	45.86	45.86	527	-0.05(-0.12%)
Feb 25, 2015	45.93	45.93	45.91	45.91	3,222	-0.04(-0.08%)
Feb 24, 2015	45.65	45.94	45.65	45.94	4,124	+0.24(+0.53%)
Feb 23, 2015	45.65	45.72	45.63	45.70	7,300	+0.21(+0.45%)
Feb 19, 2015	45.43	45.58	45.42	45.50	117	+0.03(+0.06%)
Feb 18, 2015	45.29	45.47	45.27	45.47	4,589	+0.20(+0.43%)
Feb 17, 2015	45.10	45.32	45.10	45.28	2,549	+0.45(+0.99%)
Feb 12, 2015	44.77	44.83	44.83	44.83	2,018	+0.38(+0.86%)
Feb 11, 2015	44.43	44.47	44.38	44.45	1,920	-0.24(-0.54%)
Feb 10, 2015	44.69	44.69	44.69	44.69	382	+0.41(+0.93%)
Feb 09, 2015	44.38	44.50	44.28	44.28	4,523	-0.29(-0.66%)
Feb 06, 2015	44.67	44.67	44.47	44.57	8,419	-0.37(-0.81%)
Feb 05, 2015	44.82	44.95	44.82	44.94	2,451	+0.23(+0.52%)
Feb 04, 2015	44.63	44.71	44.63	44.71	561	+0.12(+0.26%)
Feb 03, 2015	44.59	44.59	44.59	44.59	594	+0.34(+0.77%)
Feb 02, 2015	44.02	44.25	43.99	44.25	2,852	+0.12(+0.28%)
Jan 30, 2015	43.79	44.13	43.79	44.13	224	-0.05(-0.12%)
Jan 29, 2015	44.00	44.18	43.97	44.18	3,170	-0.01(-0.02%)
Jan 28, 2015	44.19	44.19	44.19	44.19	224	-0.24(-0.54%)
Jan 27, 2015	44.23	44.43	44.23	44.43	2,400	+0.15(+0.34%)
Jan 26, 2015	44.21	44.28	44.21	44.28	723	+0.29(+0.65%)
Jan 23, 2015	44.05	44.05	43.99	43.99	1,292	-0.16(-0.37%)
Jan 22, 2015	43.72	44.16	43.72	44.15	6,304	+0.30(+0.70%)
Jan 21, 2015	43.76	43.85	43.71	43.85	3,941	+0.20(+0.45%)
Jan 20, 2015	43.50	43.69	43.50	43.65	1,026	+0.12(+0.27%)
Jan 16, 2015	43.47	43.55	43.44	43.54	4,851	+0.35(+0.81%)
Jan 15, 2015	43.32	43.32	43.19	43.19	2,710	+0.28(+0.64%)
Jan 14, 2015	43.02	43.02	42.91	42.91	1,353	-0.44(-1.02%)
Jan 13, 2015	43.49	43.52	43.35	43.35	2,304	+0.32(+0.75%)
Jan 12, 2015	42.95	43.04	42.92	43.03	778	-0.17(-0.38%)
Jan 09, 2015	43.23	43.23	43.09	43.20	2,874	+0.00(+0.00%)
Jan 08, 2015	43.02	43.26	43.02	43.20	3,222	+0.51(+1.19%)
Jan 07, 2015	42.51	42.69	42.51	42.69	1,848	+0.38(+0.89%)
Jan 06, 2015	42.52	42.58	42.08	42.32	14,682	-0.78(-1.80%)
Jan 02, 2015	43.35	43.35	43.03	43.09	75	-0.36(-0.83%)
Dec 31, 2014	43.46	43.45	43.45	43.45	336	-0.07(-0.15%)
Dec 30, 2014	43.51	43.55	43.49	43.52	5,529	-0.33(-0.76%)
Dec 29, 2014	43.84	43.85	43.84	43.85	679	-0.07(-0.16%)
Dec 26, 2014	43.94	43.97	43.92	43.92	3,696	+0.17(+0.39%)
Dec 24, 2014	43.70	43.75	43.75	43.75	1,121	-0.24(-0.55%)
Dec 23, 2014	44.05	44.06	43.99	43.99	2,524	+0.08(+0.18%)
Dec 22, 2014	43.90	43.92	43.89	43.91	5,985	+0.11(+0.24%)
Dec 19, 2014	43.63	43.80	43.60	43.80	2,393	+0.30(+0.68%)
Dec 18, 2014	43.34	43.51	43.34	43.51	2,543	+0.48(+1.12%)
Dec 17, 2014	42.80	43.03	42.79	43.03	2,611	+0.56(+1.32%)
Dec 16, 2014	42.60	42.68	42.47	42.47	2,871	+0.09(+0.21%)
Dec 15, 2014	42.82	42.82	42.34	42.38	1,652	-0.52(-1.21%)
Dec 12, 2014	43.17	43.17	42.90	42.90	746	-0.40(-0.93%)
Dec 11, 2014	43.44	43.53	43.30	43.30	4,153	-0.12(-0.29%)
Dec 10, 2014	43.61	43.61	43.42	43.42	10,980	-0.23(-0.53%)
Dec 09, 2014	43.71	43.71	43.62	43.65	938	-0.10(-0.23%)
Dec 08, 2014	43.99	43.99	43.75	43.75	1,491	-0.34(-0.78%)
Dec 05, 2014	44.16	44.20	44.10	44.10	344,389	-0.26(-0.58%)
Dec 04, 2014	44.14	44.36	44.08	44.36	96,972	+0.05(+0.10%)
Dec 03, 2014	44.18	44.31	44.07	44.31	22,390	+0.08(+0.18%)
Dec 02, 2014	44.23	44.30	44.23	44.23	13,644	+0.10(+0.22%)
Dec 01, 2014	44.13	44.13	44.13	44.13	222	-0.51(-1.15%)
Nov 26, 2014	44.63	44.65	44.65	44.65	1,345	+0.11(+0.24%)
Nov 25, 2014	44.44	44.54	44.44	44.54	1,462	+0.05(+0.12%)
Nov 24, 2014	44.53	44.53	44.48	44.49	5,584	+0.03(+0.06%)
Nov 21, 2014	44.49	44.49	44.42	44.46	1,958	+0.26(+0.58%)
Nov 20, 2014	44.22	44.22	44.20	44.21	512	-0.07(-0.16%)
Nov 19, 2014	44.29	44.29	44.28	44.28	1,630	-0.28(-0.62%)
Nov 18, 2014	44.46	44.56	44.43	44.55	4,653	+0.41(+0.93%)
Nov 17, 2014	44.04	44.14	44.04	44.14	797	-0.19(-0.42%)
Nov 14, 2014	44.28	44.33	44.28	44.33	532	+0.03(+0.06%)
Nov 13, 2014	44.27	44.32	44.16	44.30	5,010	+0.10(+0.22%)
Nov 12, 2014	44.21	44.21	44.15	44.21	5,460	-0.13(-0.30%)
Nov 11, 2014	44.23	44.34	44.23	44.34	2,764	+0.16(+0.36%)
Nov 10, 2014	44.21	44.21	44.13	44.18	7,850	+0.30(+0.68%)
Nov 07, 2014	43.80	43.91	43.80	43.88	3,217	-0.05(-0.11%)
Nov 06, 2014	43.90	43.94	43.89	43.93	11,921	-0.12(-0.26%)
Nov 05, 2014	43.98	44.05	43.97	44.05	2,828	-0.48(-1.08%)
Nov 03, 2014	44.40	44.59	44.40	44.53	8	-0.08(-0.18%)
Oct 31, 2014	44.56	44.61	44.53	44.61	5,209	+0.49(+1.11%)
Oct 30, 2014	43.70	44.21	43.70	44.12	2,747	+0.23(+0.53%)
Oct 29, 2014	44.03	44.03	43.79	43.88	2,613	-0.07(-0.15%)
Oct 28, 2014	43.75	43.95	43.75	43.95	14,892	+0.45(+1.03%)
Oct 27, 2014	43.34	43.44	43.44	43.50	2,582	+0.06(+0.15%)
Oct 24, 2014	43.30	43.44	43.30	43.44	2,358	+0.01(+0.02%)
Oct 23, 2014	43.23	43.43	43.23	43.43	2,300	+0.53(+1.24%)
Oct 22, 2014	43.15	43.15	42.90	42.90	3,845	-0.18(-0.41%)
Oct 21, 2014	42.92	43.07	42.92	43.07	9,490	+0.48(+1.12%)
Oct 20, 2014	42.57	42.60	42.57	42.60	781	+0.51(+1.22%)
Oct 17, 2014	42.11	42.11	42.08	42.08	1,444	+0.21(+0.49%)
Oct 16, 2014	41.22	41.91	41.22	41.88	3,283	+0.01(+0.02%)
Oct 15, 2014	41.85	41.87	41.29	41.87	27,826	-0.14(-0.34%)
Oct 14, 2014	42.22	42.22	42.01	42.01	548	+0.00(+0.00%)
Oct 13, 2014	42.32	42.44	42.01	42.01	15,810	-0.33(-0.78%)
Oct 10, 2014	42.51	42.56	42.34	42.34	7,125	-0.40(-0.94%)
Oct 09, 2014	43.18	43.20	42.70	42.74	7,659	-0.78(-1.80%)
Oct 08, 2014	43.16	43.53	43.01	43.53	4,307	+0.35(+0.81%)
Oct 07, 2014	43.35	43.35	43.18	43.18	11,683	-0.33(-0.76%)
Oct 06, 2014	43.52	43.60	43.44	43.51	3,918	+0.00(+0.00%)
Oct 03, 2014	43.41	43.54	43.41	43.51	5,831	+0.21(+0.49%)
Oct 02, 2014	43.31	43.31	43.30	43.30	326	-0.21(-0.49%)
Oct 01, 2014	43.72	43.72	43.51	43.51	3,314	-0.40(-0.91%)
Sep 30, 2014	44.03	44.10	43.91	43.91	11,104	-0.21(-0.48%)
Sep 29, 2014	44.05	44.13	44.02	44.13	15,201	-0.30(-0.68%)
Sep 26, 2014	44.25	44.43	44.24	44.43	1,349	+0.27(+0.61%)
Sep 25, 2014	44.16	44.16	44.16	44.16	252	-0.56(-1.25%)
Sep 24, 2014	44.54	44.75	44.54	44.72	17,082	+0.23(+0.51%)
Sep 23, 2014	44.47	44.49	44.46	44.49	2,714	-0.17(-0.38%)
Sep 22, 2014	44.75	44.75	44.66	44.66	4,470	-0.19(-0.42%)
Sep 19, 2014	44.86	44.87	44.82	44.85	1,135	-0.14(-0.32%)
Sep 18, 2014	44.99	45.00	44.98	44.99	1,709	+0.03(+0.07%)
Sep 17, 2014	44.86	44.97	44.86	44.96	1,408	-0.12(-0.27%)
Sep 16, 2014	44.79	45.08	44.79	45.08	2,130	+0.26(+0.58%)
Sep 15, 2014	44.82	44.82	44.82	44.82	930	-0.03(-0.06%)
Sep 12, 2014	44.90	44.90	44.85	44.85	1,139	-0.38(-0.85%)
Sep 11, 2014	45.23	45.23	45.23	45.23	3	+0.00(+0.00%)
Sep 10, 2014	45.05	45.23	45.07	45.23	5,450	+0.17(+0.37%)
Sep 09, 2014	45.14	45.14	44.99	45.07	2,572	-0.43(-0.95%)
Sep 08, 2014	45.51	45.51	45.50	45.50	1,347	-0.12(-0.27%)
Sep 05, 2014	45.61	45.62	45.61	45.62	580	+0.08(+0.18%)
Sep 04, 2014	45.79	45.79	45.54	45.54	4,599	-0.28(-0.62%)
Sep 03, 2014	45.83	45.83	45.83	45.83	233	+0.23(+0.50%)
Sep 02, 2014	45.60	45.60	45.60	45.60	240	+0.02(+0.05%)
Aug 29, 2014	45.58	45.57	45.57	45.57	105,988	-0.06(-0.14%)
Aug 28, 2014	45.47	45.63	45.47	45.63	1,446	-0.04(-0.10%)
Aug 27, 2014	45.67	45.68	45.66	45.68	1,326	+0.11(+0.23%)
Aug 26, 2014	45.62	45.65	45.57	45.57	2,453	+0.04(+0.09%)
Aug 25, 2014	45.52	45.53	45.52	45.53	269	+0.12(+0.26%)
Aug 22, 2014	45.35	45.41	45.34	45.41	2,243	-0.06(-0.14%)
Aug 21, 2014	45.49	45.50	45.49	45.47	1,363	+0.06(+0.14%)
Aug 20, 2014	45.37	45.41	45.37	45.41	1,710	+0.03(+0.06%)
Aug 19, 2014	45.39	45.40	45.38	45.38	1,861	+0.09(+0.20%)
Aug 18, 2014	45.28	45.29	45.28	45.29	1,958	+0.23(+0.51%)
Aug 15, 2014	45.18	45.18	44.92	45.06	1,722	+0.28(+0.62%)
Aug 13, 2014	44.75	44.79	44.79	44.79	897	+0.32(+0.73%)
Aug 12, 2014	44.49	44.54	44.46	44.46	1,612	-0.13(-0.29%)
Aug 11, 2014	44.54	44.62	44.54	44.59	4,794	+0.29(+0.64%)
Aug 08, 2014	44.09	44.24	44.07	44.30	3,925	+0.21(+0.47%)
Aug 07, 2014	44.14	44.19	44.10	44.10	4,374	-0.28(-0.63%)
Aug 06, 2014	44.38	44.38	44.38	44.38	89	+0.00(+0.00%)
Aug 05, 2014	44.49	44.49	44.38	44.38	1,874	-0.42(-0.94%)
Aug 04, 2014	44.79	44.79	44.79	44.79	44	+0.00(+0.00%)
Aug 01, 2014	44.68	44.79	44.68	44.79	3,144	-0.05(-0.12%)
Jul 31, 2014	44.85	44.85	44.85	44.85	617	-0.54(-1.20%)
Jul 30, 2014	45.45	45.45	45.39	45.39	2,080	+0.06(+0.14%)
Jul 29, 2014	45.33	45.33	45.33	45.33	62	+0.00(+0.00%)
Jul 28, 2014	45.77	45.77	45.33	45.33	639	-0.12(-0.26%)
Jul 25, 2014	45.45	45.45	45.45	45.45	336	-0.08(-0.18%)
Jul 24, 2014	45.53	45.53	45.53	45.53	336	+0.03(+0.06%)
Jul 23, 2014	45.55	45.55	45.50	45.50	607	-0.05(-0.12%)
Jul 22, 2014	45.51	45.55	45.51	45.55	2,224	+0.28(+0.62%)
Jul 21, 2014	45.27	45.27	45.27	45.27	713	+0.20(+0.45%)
Jul 17, 2014	45.20	45.07	45.07	45.07	45,086	-0.18(-0.39%)
Jul 15, 2014	45.28	45.25	45.25	45.25	785	+0.20(+0.44%)
Jul 14, 2014	45.05	45.05	45.05	45.05	84	+0.00(+0.00%)
Jul 11, 2014	45.02	45.06	45.02	45.05	15,208	+0.30(+0.68%)
Jul 10, 2014	44.75	44.75	44.75	44.75	681	-0.44(-0.98%)
Jul 09, 2014	45.19	45.20	45.19	45.19	50	+0.00(+0.00%)
Jul 08, 2014	45.19	45.19	45.19	45.19	580	-0.28(-0.61%)
Jul 07, 2014	45.52	45.52	45.47	45.47	5,305	-0.23(-0.51%)
Jul 03, 2014	45.70	45.70	45.70	45.70	0	+0.00(+0.00%)
Jul 02, 2014	45.70	45.70	45.70	45.70	2,528	-0.03(-0.06%)
Jul 01, 2014	45.64	45.83	45.64	45.73	7,597	+0.32(+0.71%)
Jun 30, 2014	45.33	45.41	45.33	45.41	911	+0.09(+0.20%)
Jun 27, 2014	45.24	45.32	45.20	45.32	1,913	+0.05(+0.12%)
Jun 26, 2014	45.18	45.27	45.13	45.27	2,649	+0.13(+0.30%)
Jun 25, 2014	44.93	45.13	44.93	45.13	2,891	+0.05(+0.12%)
Jun 24, 2014	45.26	45.34	45.08	45.08	4,134	-0.12(-0.26%)
Jun 23, 2014	45.16	45.20	45.16	45.20	2,973	-0.05(-0.12%)
Jun 20, 2014	45.35	45.35	45.25	45.25	5,014	-0.13(-0.29%)
Jun 19, 2014	45.33	45.38	45.30	45.38	14,822	+0.27(+0.61%)
Jun 18, 2014	44.83	45.12	44.83	45.11	4,360	+0.31(+0.68%)

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.