Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	52.05	52.05	52.05	52.05	787	-0.36(-0.68%)
May 27, 2015	52.35	52.40	52.40	52.40	3,300	+0.16(+0.31%)
May 26, 2015	52.59	52.59	52.24	52.24	1,141	-0.69(-1.30%)
May 22, 2015	52.95	52.93	52.93	52.93	500	+0.01(+0.02%)
May 20, 2015	52.87	52.92	52.87	52.92	57	+0.02(+0.04%)
May 19, 2015	52.90	52.93	52.85	52.90	2,714	-0.12(-0.23%)
May 18, 2015	52.91	53.02	52.87	53.02	1,118	+0.08(+0.16%)
May 14, 2015	52.89	52.94	52.89	52.94	74	+0.44(+0.83%)
May 13, 2015	52.47	52.54	52.47	52.50	3,150	+0.31(+0.59%)
May 12, 2015	52.20	52.20	52.18	52.19	1,013	-0.01(-0.01%)
May 11, 2015	52.23	52.28	52.20	52.20	1,059	-0.43(-0.82%)
May 08, 2015	52.61	52.63	52.59	52.63	814	+0.64(+1.23%)
May 07, 2015	51.90	52.05	51.90	51.99	5,725	-0.16(-0.31%)
May 05, 2015	52.65	52.65	52.15	52.15	48	-0.67(-1.26%)
May 04, 2015	52.76	52.82	52.76	52.82	1,391	+0.22(+0.41%)
May 01, 2015	52.44	52.60	52.44	52.60	1,942	+0.43(+0.81%)
Apr 30, 2015	52.17	52.17	52.17	52.17	296	-0.62(-1.17%)
Apr 29, 2015	52.93	52.93	52.79	52.79	800	-0.33(-0.62%)
Apr 28, 2015	53.24	53.24	53.11	53.12	17,796	+0.02(+0.04%)
Apr 27, 2015	53.29	53.29	53.10	53.10	1,485	+0.08(+0.15%)
Apr 24, 2015	53.00	53.09	53.00	53.02	5,347	+0.13(+0.25%)
Apr 23, 2015	52.49	52.89	52.49	52.89	1,235	+0.14(+0.27%)
Apr 22, 2015	52.54	52.75	52.43	52.75	1,643	+0.27(+0.51%)
Apr 21, 2015	52.49	52.50	52.48	52.48	590	+0.26(+0.50%)
Apr 20, 2015	52.15	52.28	52.15	52.22	6,170	+0.11(+0.21%)
Apr 17, 2015	52.12	52.12	51.90	52.11	4,624	-0.42(-0.80%)
Apr 16, 2015	52.46	52.53	52.46	52.53	347	+0.13(+0.25%)
Apr 15, 2015	52.32	52.45	52.26	52.40	5,000	+0.17(+0.33%)
Apr 14, 2015	52.14	52.24	52.08	52.23	3,980	+0.42(+0.81%)
Apr 13, 2015	52.02	52.02	51.76	51.81	6,608	-0.27(-0.52%)
Apr 10, 2015	51.97	52.08	51.96	52.08	1,235	+0.06(+0.12%)
Apr 09, 2015	51.98	52.02	51.79	52.02	1,473	+0.06(+0.12%)
Apr 08, 2015	51.87	51.96	51.87	51.96	7,343	+0.16(+0.31%)
Apr 07, 2015	51.83	51.83	51.80	51.80	1,034	-0.04(-0.08%)
Apr 06, 2015	51.47	51.86	51.47	51.84	1,435	+0.58(+1.13%)
Apr 02, 2015	51.28	51.26	51.26	51.26	18,500	+0.46(+0.90%)
Apr 01, 2015	50.86	50.86	50.66	50.80	7,026	+0.08(+0.16%)
Mar 31, 2015	50.72	50.72	50.72	50.72	900	-0.67(-1.30%)
Mar 30, 2015	51.32	51.47	51.32	51.39	8,295	+0.17(+0.33%)
Mar 27, 2015	51.18	51.22	51.12	51.22	2,905	+0.09(+0.18%)
Mar 26, 2015	51.07	51.16	51.07	51.13	4,678	-0.27(-0.53%)
Mar 25, 2015	51.53	51.54	51.40	51.40	2,389	-0.33(-0.64%)
Mar 24, 2015	51.85	51.85	51.73	51.73	1,720	-0.11(-0.21%)
Mar 23, 2015	51.77	51.84	51.74	51.84	632	+0.37(+0.72%)
Mar 20, 2015	51.22	51.62	51.22	51.47	1,263	+0.83(+1.64%)
Mar 19, 2015	50.88	50.88	50.64	50.64	9,177	-0.60(-1.16%)
Mar 18, 2015	50.42	51.24	50.41	51.24	1,425	+0.84(+1.66%)
Mar 17, 2015	50.33	50.40	50.25	50.40	43,722	-0.09(-0.18%)
Mar 16, 2015	50.50	50.50	50.48	50.49	500	+0.49(+0.98%)
Mar 13, 2015	49.77	50.00	49.77	50.00	2,205	-0.44(-0.87%)
Mar 12, 2015	50.33	50.44	50.28	50.44	5,801	+0.61(+1.22%)
Mar 11, 2015	49.76	49.88	49.76	49.83	1,677	+0.13(+0.26%)
Mar 10, 2015	49.84	49.85	49.70	49.70	5,309	-0.92(-1.82%)
Mar 09, 2015	50.57	50.62	50.57	50.62	1,998	-0.02(-0.04%)
Mar 06, 2015	50.64	50.64	50.64	50.64	349	-0.61(-1.19%)
Mar 05, 2015	51.24	51.25	51.24	51.25	1,072	+0.18(+0.35%)
Mar 04, 2015	51.09	51.30	51.30	51.07	657	-0.23(-0.45%)
Mar 03, 2015	51.34	51.35	51.21	51.30	11,600	-0.05(-0.09%)
Mar 02, 2015	51.35	51.35	51.35	51.35	819	-0.04(-0.09%)
Feb 27, 2015	51.38	51.39	51.37	51.39	860	-0.04(-0.08%)
Feb 26, 2015	51.43	51.43	51.43	51.43	470	-0.06(-0.12%)
Feb 25, 2015	51.51	51.51	51.49	51.49	2,873	-0.04(-0.08%)
Feb 24, 2015	51.20	51.53	51.20	51.53	3,677	+0.27(+0.53%)
Feb 23, 2015	51.20	51.28	51.18	51.26	6,509	+0.23(+0.45%)
Feb 19, 2015	50.95	51.12	50.94	51.03	105	+0.03(+0.06%)
Feb 18, 2015	50.80	51.00	50.77	51.00	4,092	+0.22(+0.43%)
Feb 17, 2015	50.58	50.83	50.58	50.78	2,273	+0.50(+0.99%)
Feb 12, 2015	50.21	50.28	50.28	50.28	1,800	+0.43(+0.86%)
Feb 11, 2015	49.83	49.88	49.77	49.85	1,712	-0.27(-0.54%)
Feb 10, 2015	50.12	50.12	50.12	50.12	341	+0.46(+0.93%)
Feb 09, 2015	49.78	49.91	49.66	49.66	4,033	-0.33(-0.66%)
Feb 06, 2015	50.10	50.10	49.88	49.99	7,507	-0.41(-0.81%)
Feb 05, 2015	50.27	50.41	50.27	50.40	2,186	+0.26(+0.52%)
Feb 04, 2015	50.06	50.14	50.06	50.14	501	+0.13(+0.26%)
Feb 03, 2015	50.01	50.01	50.01	50.01	530	+0.38(+0.77%)
Feb 02, 2015	49.38	49.63	49.34	49.63	2,543	+0.14(+0.28%)
Jan 30, 2015	49.11	49.49	49.11	49.49	200	-0.06(-0.12%)
Jan 29, 2015	49.35	49.55	49.32	49.55	2,827	-0.01(-0.02%)
Jan 28, 2015	49.56	49.56	49.56	49.56	200	-0.27(-0.54%)
Jan 27, 2015	49.61	49.83	49.61	49.83	2,140	+0.17(+0.34%)
Jan 26, 2015	49.58	49.66	49.58	49.66	645	+0.32(+0.65%)
Jan 23, 2015	49.40	49.40	49.34	49.34	1,152	-0.18(-0.37%)
Jan 22, 2015	49.03	49.52	49.03	49.52	5,621	+0.34(+0.70%)
Jan 21, 2015	49.08	49.18	49.03	49.18	3,514	+0.22(+0.45%)
Jan 20, 2015	48.79	49.00	48.79	48.96	915	+0.13(+0.27%)
Jan 16, 2015	48.75	48.84	48.72	48.83	4,326	+0.39(+0.81%)
Jan 15, 2015	48.59	48.59	48.44	48.44	2,417	+0.31(+0.64%)
Jan 14, 2015	48.25	48.25	48.13	48.13	1,207	-0.49(-1.02%)
Jan 13, 2015	48.78	48.81	48.62	48.62	2,055	+0.36(+0.75%)
Jan 12, 2015	48.17	48.27	48.14	48.26	694	-0.19(-0.38%)
Jan 09, 2015	48.49	48.49	48.33	48.45	2,563	+0.00(+0.00%)
Jan 08, 2015	48.25	48.52	48.25	48.45	2,873	+0.57(+1.19%)
Jan 07, 2015	47.68	47.88	47.68	47.88	1,648	+0.42(+0.89%)
Jan 06, 2015	47.69	47.76	47.19	47.46	13,091	-0.87(-1.80%)
Jan 02, 2015	48.62	48.62	48.26	48.33	67	-0.41(-0.83%)
Dec 31, 2014	48.74	48.74	48.74	48.74	300	-0.07(-0.15%)
Dec 30, 2014	48.80	48.84	48.78	48.81	4,930	-0.37(-0.76%)
Dec 29, 2014	49.17	49.18	49.17	49.18	606	-0.08(-0.16%)
Dec 26, 2014	49.28	49.31	49.26	49.26	3,296	+0.19(+0.39%)
Dec 24, 2014	49.01	49.07	49.07	49.07	1,000	-0.27(-0.55%)
Dec 23, 2014	49.40	49.42	49.34	49.34	2,251	+0.09(+0.18%)
Dec 22, 2014	49.24	49.26	49.23	49.25	5,337	+0.12(+0.24%)
Dec 19, 2014	48.93	49.13	48.90	49.13	2,134	+0.33(+0.68%)
Dec 18, 2014	48.61	48.80	48.61	48.80	2,268	+0.54(+1.12%)
Dec 17, 2014	48.00	48.26	47.99	48.26	2,328	+0.63(+1.32%)
Dec 16, 2014	47.78	47.87	47.63	47.63	2,560	+0.10(+0.21%)
Dec 15, 2014	48.03	48.03	47.49	47.53	1,473	-0.58(-1.21%)
Dec 12, 2014	48.42	48.42	48.11	48.11	666	-0.45(-0.93%)
Dec 11, 2014	48.72	48.82	48.56	48.56	3,703	-0.14(-0.29%)
Dec 10, 2014	48.91	48.91	48.70	48.70	9,790	-0.26(-0.53%)
Dec 09, 2014	49.02	49.02	48.92	48.96	837	-0.11(-0.23%)
Dec 08, 2014	49.34	49.34	49.07	49.07	1,330	-0.39(-0.78%)
Dec 05, 2014	49.53	49.57	49.46	49.46	307,061	-0.29(-0.58%)
Dec 04, 2014	49.51	49.75	49.44	49.75	86,462	+0.05(+0.10%)
Dec 03, 2014	49.55	49.70	49.43	49.70	19,964	+0.09(+0.18%)
Dec 02, 2014	49.61	49.68	49.61	49.61	12,166	+0.11(+0.22%)
Dec 01, 2014	49.50	49.50	49.50	49.50	198	-0.58(-1.15%)
Nov 26, 2014	50.06	50.08	50.08	50.08	1,200	+0.12(+0.24%)
Nov 25, 2014	49.84	49.96	49.84	49.96	1,304	+0.06(+0.12%)
Nov 24, 2014	49.94	49.94	49.89	49.90	4,979	+0.03(+0.06%)
Nov 21, 2014	49.90	49.90	49.82	49.87	1,746	+0.29(+0.58%)
Nov 20, 2014	49.60	49.60	49.57	49.58	457	-0.08(-0.16%)
Nov 19, 2014	49.67	49.67	49.66	49.66	1,454	-0.31(-0.62%)
Nov 18, 2014	49.86	49.98	49.83	49.97	4,149	+0.46(+0.93%)
Nov 17, 2014	49.39	49.51	49.39	49.51	711	-0.21(-0.42%)
Nov 14, 2014	49.66	49.72	49.66	49.72	475	+0.03(+0.06%)
Nov 13, 2014	49.65	49.71	49.53	49.69	4,467	+0.11(+0.22%)
Nov 12, 2014	49.58	49.58	49.52	49.58	4,869	-0.15(-0.30%)
Nov 11, 2014	49.61	49.73	49.61	49.73	2,465	+0.18(+0.36%)
Nov 10, 2014	49.58	49.59	49.50	49.55	7,000	+0.33(+0.68%)
Nov 07, 2014	49.13	49.25	49.13	49.22	2,869	-0.05(-0.11%)
Nov 06, 2014	49.24	49.28	49.23	49.27	10,629	-0.13(-0.26%)
Nov 05, 2014	49.33	49.40	49.31	49.40	2,522	-0.54(-1.08%)
Nov 03, 2014	49.80	50.01	49.80	49.94	8	-0.09(-0.18%)
Oct 31, 2014	49.98	50.03	49.94	50.03	4,645	+0.55(+1.11%)
Oct 30, 2014	49.01	49.59	49.01	49.48	2,450	+0.26(+0.53%)
Oct 29, 2014	49.38	49.38	49.11	49.22	2,330	-0.07(-0.15%)
Oct 28, 2014	49.07	49.29	49.07	49.29	13,278	+0.50(+1.03%)
Oct 27, 2014	48.61	48.72	48.72	48.79	2,303	+0.07(+0.15%)
Oct 24, 2014	48.56	48.72	48.56	48.72	2,103	+0.01(+0.02%)
Oct 23, 2014	48.49	48.71	48.49	48.71	2,051	+0.60(+1.24%)
Oct 22, 2014	48.39	48.39	48.11	48.11	3,429	-0.20(-0.41%)
Oct 21, 2014	48.14	48.31	48.14	48.31	8,462	+0.53(+1.12%)
Oct 20, 2014	47.75	47.78	47.74	47.78	697	+0.58(+1.22%)
Oct 17, 2014	47.23	47.23	47.20	47.20	1,288	+0.23(+0.49%)
Oct 16, 2014	46.23	47.01	46.23	46.97	2,928	+0.01(+0.02%)
Oct 15, 2014	46.94	46.96	46.31	46.96	24,810	-0.16(-0.34%)
Oct 14, 2014	47.35	47.35	47.12	47.12	489	+0.00(+0.00%)
Oct 13, 2014	47.46	47.60	47.12	47.12	14,097	-0.37(-0.78%)
Oct 10, 2014	47.68	47.73	47.49	47.49	6,353	-0.45(-0.94%)
Oct 09, 2014	48.43	48.45	47.89	47.94	6,829	-0.88(-1.80%)
Oct 08, 2014	48.41	48.82	48.24	48.82	3,841	+0.39(+0.81%)
Oct 07, 2014	48.62	48.62	48.43	48.43	10,417	-0.37(-0.76%)
Oct 06, 2014	48.81	48.90	48.72	48.80	3,494	+0.00(+0.00%)
Oct 03, 2014	48.69	48.83	48.69	48.80	5,199	+0.24(+0.49%)
Oct 02, 2014	48.57	48.57	48.56	48.56	291	-0.24(-0.49%)
Oct 01, 2014	49.03	49.03	48.80	48.80	2,955	-0.45(-0.91%)
Sep 30, 2014	49.38	49.46	49.25	49.25	9,901	-0.24(-0.48%)
Sep 29, 2014	49.40	49.50	49.38	49.49	13,554	-0.34(-0.68%)
Sep 26, 2014	49.63	49.83	49.62	49.83	1,203	+0.30(+0.61%)
Sep 25, 2014	49.53	49.53	49.53	49.53	225	-0.63(-1.25%)
Sep 24, 2014	49.96	50.19	49.96	50.16	15,231	+0.26(+0.51%)
Sep 23, 2014	49.88	49.90	49.87	49.90	2,420	-0.19(-0.38%)
Sep 22, 2014	50.19	50.19	50.09	50.09	3,986	-0.21(-0.42%)
Sep 19, 2014	50.31	50.32	50.27	50.30	1,012	-0.16(-0.32%)
Sep 18, 2014	50.46	50.47	50.45	50.46	1,524	+0.04(+0.07%)
Sep 17, 2014	50.31	50.44	50.31	50.42	1,256	-0.14(-0.27%)
Sep 16, 2014	50.23	50.56	50.23	50.56	1,900	+0.29(+0.58%)
Sep 15, 2014	50.27	50.27	50.27	50.27	830	-0.03(-0.06%)
Sep 12, 2014	50.36	50.36	50.30	50.30	1,016	-0.43(-0.85%)
Sep 11, 2014	50.73	50.73	50.73	50.73	3	+0.00(+0.00%)
Sep 10, 2014	50.53	50.73	50.54	50.73	4,860	+0.19(+0.37%)
Sep 09, 2014	50.63	50.63	50.46	50.54	2,294	-0.49(-0.95%)
Sep 08, 2014	51.05	51.05	51.03	51.03	1,201	-0.14(-0.27%)
Sep 05, 2014	51.15	51.17	51.15	51.17	518	+0.09(+0.18%)
Sep 04, 2014	51.36	51.36	51.08	51.08	4,101	-0.32(-0.62%)
Sep 03, 2014	51.40	51.40	51.40	51.40	208	+0.26(+0.50%)
Sep 02, 2014	51.14	51.14	51.14	51.14	214	+0.03(+0.05%)
Aug 29, 2014	51.12	51.11	51.11	51.11	94,500	-0.07(-0.14%)
Aug 28, 2014	51.00	51.18	51.00	51.18	1,290	-0.05(-0.10%)
Aug 27, 2014	51.22	51.23	51.21	51.23	1,183	+0.12(+0.23%)
Aug 26, 2014	51.17	51.20	51.11	51.11	2,188	+0.05(+0.09%)
Aug 25, 2014	51.05	51.06	51.05	51.06	240	+0.13(+0.26%)
Aug 22, 2014	50.86	50.93	50.86	50.93	2,000	-0.07(-0.14%)
Aug 21, 2014	51.02	51.03	51.02	51.00	1,216	+0.07(+0.14%)
Aug 20, 2014	50.89	50.93	50.89	50.93	1,525	+0.03(+0.06%)
Aug 19, 2014	50.91	50.92	50.90	50.90	1,660	+0.10(+0.20%)
Aug 18, 2014	50.79	50.80	50.78	50.80	1,746	+0.26(+0.51%)
Aug 15, 2014	50.67	50.67	50.38	50.54	1,536	+0.31(+0.62%)
Aug 13, 2014	50.19	50.23	50.23	50.23	800	+0.36(+0.73%)
Aug 12, 2014	49.90	49.96	49.87	49.87	1,438	-0.14(-0.29%)
Aug 11, 2014	49.96	50.04	49.96	50.01	4,275	+0.32(+0.64%)
Aug 08, 2014	49.45	49.62	49.43	49.69	3,500	+0.23(+0.47%)
Aug 07, 2014	49.51	49.56	49.46	49.46	3,900	-0.31(-0.63%)
Aug 06, 2014	49.77	49.77	49.77	49.77	80	+0.00(+0.00%)
Aug 05, 2014	49.90	49.90	49.77	49.77	1,671	-0.47(-0.94%)
Aug 04, 2014	50.24	50.24	50.24	50.24	40	+0.00(+0.00%)
Aug 01, 2014	50.11	50.24	50.11	50.24	2,804	-0.06(-0.12%)
Jul 31, 2014	50.30	50.30	50.30	50.30	551	-0.61(-1.20%)
Jul 30, 2014	50.98	50.98	50.91	50.91	1,855	+0.07(+0.14%)
Jul 29, 2014	50.84	50.84	50.84	50.84	56	+0.00(+0.00%)
Jul 28, 2014	51.33	51.33	50.84	50.84	570	-0.13(-0.26%)
Jul 25, 2014	50.97	50.97	50.97	50.97	300	-0.09(-0.18%)
Jul 24, 2014	51.06	51.06	51.06	51.06	300	+0.03(+0.06%)
Jul 23, 2014	51.09	51.09	51.03	51.03	542	-0.06(-0.12%)
Jul 22, 2014	51.04	51.09	51.04	51.09	1,983	+0.31(+0.62%)
Jul 21, 2014	50.78	50.78	50.78	50.78	636	+0.23(+0.45%)
Jul 17, 2014	50.69	50.55	50.55	50.55	40,200	-0.20(-0.39%)
Jul 15, 2014	50.79	50.75	50.75	50.75	700	+0.22(+0.44%)
Jul 14, 2014	50.53	50.53	50.53	50.53	75	+0.00(+0.00%)
Jul 11, 2014	50.49	50.54	50.49	50.53	13,560	+0.34(+0.68%)
Jul 10, 2014	50.19	50.19	50.19	50.19	608	-0.50(-0.98%)
Jul 09, 2014	50.69	50.69	50.69	50.69	45	+0.00(+0.00%)
Jul 08, 2014	50.69	50.69	50.69	50.69	518	-0.31(-0.61%)
Jul 07, 2014	51.05	51.05	51.00	51.00	4,730	-0.26(-0.51%)
Jul 03, 2014	51.26	51.26	51.26	51.26	0	+0.00(+0.00%)
Jul 02, 2014	51.26	51.26	51.26	51.26	2,254	-0.03(-0.06%)
Jul 01, 2014	51.19	51.40	51.19	51.29	6,774	+0.36(+0.71%)
Jun 30, 2014	50.84	50.93	50.84	50.93	813	+0.10(+0.20%)
Jun 27, 2014	50.74	50.83	50.70	50.83	1,706	+0.06(+0.12%)
Jun 26, 2014	50.67	50.77	50.62	50.77	2,362	+0.15(+0.30%)
Jun 25, 2014	50.39	50.62	50.39	50.62	2,578	+0.06(+0.12%)
Jun 24, 2014	50.76	50.85	50.56	50.56	3,686	-0.13(-0.26%)
Jun 23, 2014	50.65	50.70	50.65	50.69	2,651	-0.06(-0.12%)
Jun 20, 2014	50.86	50.86	50.75	50.75	4,471	-0.15(-0.29%)
Jun 19, 2014	50.84	50.90	50.81	50.90	13,216	+0.31(+0.61%)
Jun 18, 2014	50.28	50.61	50.28	50.59	3,888	+0.34(+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.