Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015		38.51	38.51	38.51	95	+0.61(+1.61%)
May 27, 2015		37.90	37.90	37.90	185	+0.31(+0.83%)
May 26, 2015	37.82	37.91	37.59	37.59	995	-0.56(-1.47%)
May 22, 2015		38.15	38.15	38.15	0	-0.80(-2.06%)
May 21, 2015	38.92	38.95	38.91	38.95	3,161	+0.32(+0.82%)
May 20, 2015	38.40	38.63	38.40	38.63	500	+1.13(+3.02%)
May 18, 2015		37.50	37.50	37.50	0	-1.95(-4.94%)
May 15, 2015	39.45	39.45	39.45	39.45	589	+0.64(+1.65%)
May 14, 2015	38.40	38.81	38.40	38.81	1,713	+0.96(+2.54%)
May 13, 2015	38.02	38.02	37.85	37.85	1,827	-0.60(-1.56%)
May 12, 2015	38.20	38.48	38.20	38.45	3,292	+0.21(+0.56%)
May 11, 2015	38.27	38.27	38.22	38.24	2,685	+0.32(+0.84%)
May 08, 2015	38.01	38.01	37.92	37.92	2,094	+0.43(+1.14%)
May 07, 2015	37.52	37.52	37.49	37.49	22,678	-0.34(-0.90%)
May 06, 2015	38.81	38.81	37.59	37.83	3,269	-0.42(-1.11%)
May 05, 2015	38.09	38.25	38.04	38.25	1,813	-0.91(-2.32%)
May 04, 2015	38.00	39.20	38.00	39.16	5,001	+0.99(+2.59%)
May 01, 2015	37.84	38.25	37.78	38.17	55,050	-0.10(-0.26%)
Apr 30, 2015	38.85	39.42	38.03	38.27	12,023	-1.92(-4.78%)
Apr 29, 2015	40.20	40.20	40.16	40.19	4,035	-0.35(-0.86%)
Apr 28, 2015	40.54	40.54	40.54	40.54	37,361	+0.75(+1.88%)
Apr 24, 2015		39.79	39.79	39.79	0	+0.07(+0.18%)
Apr 23, 2015	39.72	39.72	39.72	39.72	115	+0.32(+0.81%)
Apr 22, 2015	39.40	39.40	39.40	39.40	550	+0.30(+0.77%)
Apr 21, 2015	39.37	39.37	39.10	39.10	300	-0.27(-0.69%)
Apr 20, 2015	39.44	39.56	39.32	39.37	837	-0.54(-1.36%)
Apr 17, 2015	40.68	40.68	39.91	39.91	29,822	-0.69(-1.69%)
Apr 16, 2015	40.79	40.79	40.60	40.60	963	-0.33(-0.81%)
Apr 15, 2015	40.69	40.93	40.59	40.93	1,172	-0.02(-0.04%)
Apr 14, 2015	40.89	40.95	40.89	40.95	816	+0.49(+1.22%)
Apr 13, 2015	40.39	40.47	40.39	40.45	1,341	+0.50(+1.24%)
Apr 10, 2015	40.44	40.44	39.85	39.96	18,176	-0.39(-0.96%)
Apr 09, 2015	40.61	40.61	40.34	40.34	1,019	-0.44(-1.07%)
Apr 08, 2015	40.78	41.01	40.70	40.78	897	-0.33(-0.80%)
Apr 07, 2015	40.53	41.11	40.53	41.11	41,257	+0.83(+2.05%)
Apr 06, 2015	41.10	41.24	40.28	40.28	4,320	+0.01(+0.03%)
Apr 01, 2015		40.27	40.27	40.27	0	-0.09(-0.22%)
Mar 30, 2015		40.36	40.36	40.36	16,374	+0.50(+1.25%)
Mar 27, 2015	39.96	39.96	39.86	39.86	3,623	+0.03(+0.07%)
Mar 26, 2015	39.83	39.85	39.83	39.83	646	-0.62(-1.52%)
Mar 25, 2015	40.45	40.45	40.45	40.45	1,454	-0.26(-0.64%)
Mar 24, 2015	40.71	40.91	40.71	40.71	4,742	+1.40(+3.56%)
Mar 23, 2015	39.00	39.31	38.95	39.31	2,365	+0.04(+0.09%)
Mar 20, 2015	38.60	39.44	38.60	39.27	1,002	+0.48(+1.25%)
Mar 19, 2015	39.08	39.08	38.79	38.79	2,698	-1.14(-2.85%)
Mar 18, 2015	39.74	39.95	39.73	39.93	811	+1.03(+2.65%)
Mar 17, 2015	37.44	38.90	37.44	38.90	4,040	+2.21(+6.01%)
Mar 13, 2015		36.69	36.69	36.69	0	+0.29(+0.80%)
Mar 11, 2015		36.40	36.40	36.40	10	-0.20(-0.55%)
Mar 10, 2015	37.44	37.44	36.60	36.60	5,357	-1.51(-3.96%)
Mar 09, 2015	36.88	38.11	36.88	38.11	1,100	+1.07(+2.90%)
Mar 06, 2015	37.38	37.38	37.04	37.04	3,670	-0.86(-2.28%)
Mar 05, 2015	38.38	38.38	37.90	37.90	1,645	-0.12(-0.32%)
Mar 04, 2015		38.02	37.54	38.02	1,048	+0.48(+1.27%)
Mar 03, 2015	37.65	37.65	37.52	37.54	820	-0.96(-2.49%)
Mar 02, 2015	38.49	38.50	38.41	38.50	1,630	-0.24(-0.61%)
Feb 27, 2015	38.95	38.95	38.69	38.74	102,551	-0.16(-0.41%)
Feb 26, 2015	38.89	38.90	38.76	38.90	523	+0.32(+0.83%)
Feb 25, 2015	38.75	38.75	38.56	38.58	622	-0.35(-0.89%)
Feb 24, 2015	38.68	38.93	38.68	38.93	52,221	+1.00(+2.62%)
Feb 23, 2015	38.22	38.22	37.80	37.93	15,930	-0.21(-0.55%)
Feb 20, 2015	38.11	38.23	38.05	38.14	1,300	+0.17(+0.45%)
Feb 19, 2015	37.97	37.97	37.97	37.97	223	-0.08(-0.21%)
Feb 18, 2015	38.75	38.75	38.05	38.05	1,038	-1.13(-2.89%)
Feb 17, 2015	38.01	39.18	38.01	39.18	2,033	+1.44(+3.80%)
Feb 13, 2015		37.74	37.74	37.74	0	-0.96(-2.47%)
Feb 12, 2015	38.51	38.71	37.89	38.70	888	+0.64(+1.68%)
Feb 11, 2015	37.40	38.06	37.40	38.06	357	+0.75(+2.01%)
Feb 10, 2015	36.97	37.31	36.97	37.31	34,886	+0.20(+0.53%)
Feb 09, 2015	37.28	37.28	37.12	37.12	10,511	-0.16(-0.43%)
Feb 06, 2015	38.06	38.06	37.27	37.27	30,908	-1.28(-3.31%)
Feb 05, 2015	38.94	39.20	38.55	38.55	1,553	+0.10(+0.26%)
Feb 04, 2015	38.50	38.81	38.45	38.45	78,690	+0.15(+0.39%)
Feb 03, 2015	39.60	39.83	38.30	38.30	2,640	-1.25(-3.16%)
Feb 02, 2015	39.59	39.59	39.55	39.55	1,700	+0.34(+0.88%)
Jan 30, 2015	39.36	39.75	39.16	39.21	917	+0.23(+0.60%)
Jan 29, 2015	38.28	38.97	38.22	38.97	1,298	+0.66(+1.73%)
Jan 28, 2015	39.00	39.00	38.18	38.31	1,250	-0.02(-0.05%)
Jan 27, 2015	37.44	38.33	37.44	38.33	2,229	+0.30(+0.79%)
Jan 26, 2015	38.01	38.21	37.99	38.03	2,260	+0.08(+0.20%)
Jan 23, 2015	38.01	38.01	37.95	37.95	29,705	+0.95(+2.56%)
Jan 22, 2015	37.27	37.27	37.00	37.00	6,850	+0.05(+0.14%)
Jan 21, 2015	36.75	37.09	36.72	36.95	2,266	+0.12(+0.33%)
Jan 20, 2015	37.61	37.61	36.83	36.83	2,258	-0.77(-2.06%)
Jan 16, 2015		37.60	37.60	37.60	0	-0.10(-0.27%)
Jan 15, 2015	37.78	37.78	37.56	37.71	25,966	-0.29(-0.77%)
Jan 14, 2015	38.12	38.28	37.71	38.00	17,581	-0.28(-0.73%)
Jan 13, 2015				38.28	0	+0.58(+1.54%)
Jan 12, 2015	37.77	37.77	37.06	37.70	26,780	-0.34(-0.91%)
Jan 09, 2015	38.77	38.92	38.04	38.04	2,208	-0.74(-1.90%)
Jan 08, 2015	39.00	39.00	38.67	38.78	42,758	-0.03(-0.08%)
Jan 07, 2015	38.95	38.95	38.74	38.81	3,368	+0.74(+1.94%)
Jan 06, 2015	39.72	39.72	37.95	38.07	1,628	-1.89(-4.73%)
Jan 05, 2015	40.26	40.26	39.96	39.96	2,266	-1.18(-2.87%)
Jan 02, 2015	41.15	41.15	41.14	41.14	341	-0.74(-1.77%)
Dec 31, 2014		41.88	41.88	41.88	0	+0.46(+1.11%)
Dec 30, 2014	41.22	41.42	41.22	41.42	5,924	+0.61(+1.51%)
Dec 29, 2014	41.36	41.36	40.70	40.81	2,311	-1.14(-2.72%)
Dec 26, 2014	41.71	41.95	41.71	41.95	621	+0.69(+1.67%)
Dec 24, 2014		41.26	41.26	41.26	0	+0.40(+0.98%)
Dec 23, 2014	40.75	41.20	40.73	40.86	13,794	+0.53(+1.31%)
Dec 22, 2014	40.83	40.94	40.07	40.33	6,655	-0.71(-1.73%)
Dec 19, 2014	40.45	41.04	39.46	41.04	5,911	+1.15(+2.89%)
Dec 18, 2014	38.96	39.89	38.38	39.89	6,264	+3.20(+8.73%)
Dec 17, 2014	36.47	36.68	36.47	36.68	1,818	+0.32(+0.88%)
Dec 16, 2014		37.08	36.33	36.37	10,944	+0.33(+0.92%)
Dec 15, 2014	36.17	36.17	36.03	36.03	34,974	+0.81(+2.31%)
Dec 12, 2014	35.21	35.22	35.20	35.22	1,085	+0.03(+0.09%)
Dec 11, 2014	35.19	35.19	35.19	35.19	3,370	+0.82(+2.38%)
Dec 10, 2014	34.37	34.37	34.37	34.37	692	-0.10(-0.30%)
Dec 09, 2014	34.47	34.47	34.47	34.47	264	-0.06(-0.16%)
Dec 08, 2014	35.13	35.13	34.53	34.53	262	-0.57(-1.62%)
Dec 05, 2014	34.61	35.10	34.61	35.10	1,503	-0.08(-0.23%)
Dec 04, 2014	35.53	35.53	34.85	35.18	2,240	-0.17(-0.48%)
Dec 03, 2014	35.83	35.83	35.35	35.35	4,412	-0.27(-0.76%)
Dec 02, 2014	35.91	35.91	35.62	35.62	866	+0.08(+0.23%)
Dec 01, 2014	34.51	35.67	34.51	35.54	948	+0.77(+2.21%)
Nov 26, 2014		34.77	34.77	34.77	60	-0.13(-0.37%)
Nov 25, 2014	34.90	34.90	34.90	34.90	62,954	+1.00(+2.95%)
Nov 24, 2014	34.58	34.58	33.90	33.90	12,818	-0.38(-1.11%)
Nov 21, 2014	34.96	34.97	34.28	34.28	1,478	-1.71(-4.76%)
Nov 20, 2014	36.41	36.41	35.88	35.99	3,529	-0.36(-0.99%)
Nov 19, 2014	35.67	36.35	35.67	36.35	1,684	+0.91(+2.57%)
Nov 17, 2014		35.44	35.44	35.44	0	+0.64(+1.84%)
Nov 13, 2014		34.80	34.80	34.80	0	+0.53(+1.55%)
Nov 12, 2014	34.27	34.27	34.27	34.27	84,487	-0.03(-0.09%)
Nov 10, 2014		34.30	34.30	34.30	96	+0.50(+1.48%)
Nov 07, 2014	34.24	34.24	33.80	33.80	600	-0.24(-0.71%)
Nov 06, 2014	34.00	34.04	34.00	34.04	356	-0.27(-0.79%)
Nov 05, 2014	34.31	34.31	34.31	34.31	1,030	+0.67(+1.98%)
Nov 03, 2014		33.64	33.64	33.64	4	-0.25(-0.73%)
Oct 30, 2014		33.89	33.89	33.89	1,283	+0.57(+1.72%)
Oct 29, 2014	33.32	33.32	33.32	33.32	100	-0.47(-1.39%)
Oct 28, 2014	33.20	33.79	33.20	33.79	3,502	+0.58(+1.75%)
Oct 27, 2014	33.27	33.31	33.21	33.21	27,921	-0.09(-0.28%)
Oct 24, 2014	33.30	33.30	33.30	33.30	39,893	+0.71(+2.16%)
Oct 23, 2014	32.04	32.60	32.04	32.60	39,933	+0.30(+0.92%)
Oct 22, 2014	32.30	32.30	32.30	32.30	15,007	+0.02(+0.06%)
Oct 21, 2014	32.28	32.28	32.28	32.28	100	+0.63(+1.99%)
Oct 20, 2014	31.65	31.65	31.65	31.65	200	+0.02(+0.06%)
Oct 17, 2014	31.79	31.79	31.63	31.63	201	+0.20(+0.64%)
Oct 16, 2014	29.73	31.43	29.73	31.43	815	+1.01(+3.32%)
Oct 15, 2014	30.05	30.42	30.00	30.42	1,042	-0.40(-1.30%)
Oct 14, 2014	30.93	30.93	30.82	30.82	2,451	-0.90(-2.84%)
Oct 10, 2014		31.72	31.72	31.72	0	-0.30(-0.94%)
Oct 08, 2014		32.02	32.02	32.02	19	+0.65(+2.07%)
Oct 07, 2014	31.37	31.37	31.37	31.37	173	-0.17(-0.54%)
Oct 03, 2014		31.54	31.54	31.54	25	-0.07(-0.22%)
Oct 01, 2014		31.61	31.61	31.61	90	-0.21(-0.66%)
Sep 29, 2014		31.82	31.82	31.82	1,300	+0.30(+0.94%)
Sep 26, 2014	31.53	31.53	31.52	31.52	3,259	-0.37(-1.14%)
Sep 25, 2014	31.89	31.89	31.89	31.89	2,037	+1.12(+3.64%)
Sep 22, 2014		30.77	30.77	30.77	233	-0.91(-2.88%)
Sep 18, 2014		31.68	31.68	31.68	7,322	-0.62(-1.92%)
Sep 17, 2014	32.30	32.30	32.30	32.30	129	+0.08(+0.26%)
Sep 16, 2014	32.19	32.22	32.19	32.22	451	+0.20(+0.62%)
Sep 15, 2014	32.02	32.02	32.02	32.02	158	-0.29(-0.90%)
Sep 11, 2014		32.31	32.31	32.31	103	-0.10(-0.31%)
Sep 10, 2014	32.73	32.73	32.41	32.41	17,944	-1.45(-4.28%)
Sep 08, 2014		33.86	33.86	33.86	82	+0.15(+0.46%)
Sep 05, 2014	33.71	33.71	33.71	33.71	766	-0.04(-0.13%)
Sep 04, 2014	32.90	33.83	32.90	33.75	2,317	+2.02(+6.37%)
Sep 03, 2014	31.16	31.84	31.16	31.73	959	+1.33(+4.38%)
Sep 02, 2014	30.40	30.40	30.40	30.40	175	+0.44(+1.47%)
Aug 29, 2014		29.96	29.96	29.96	0	-0.43(-1.41%)
Aug 28, 2014	30.39	30.39	30.39	30.39	177	+1.27(+4.36%)
Aug 27, 2014	29.12	29.36	29.12	29.12	33,637	+0.45(+1.57%)
Aug 25, 2014		28.67	28.67	28.67	17,700	+0.41(+1.46%)
Aug 22, 2014	28.26	28.26	28.26	28.26	436	+0.19(+0.66%)
Aug 21, 2014	28.51	28.51	28.07	28.07	912	-0.19(-0.67%)
Aug 20, 2014	28.25	28.26	28.25	28.26	854	-0.47(-1.64%)
Aug 19, 2014	28.85	28.85	28.73	28.73	958	+1.37(+5.01%)
Aug 11, 2014		27.36	27.36	27.36	28,600	+0.03(+0.12%)
Aug 08, 2014	27.37	27.37	27.33	27.33	801	-0.29(-1.06%)
Aug 05, 2014		27.62	27.62	27.62	0	+0.10(+0.36%)
Jul 31, 2014		27.52	27.52	27.52	0	-0.09(-0.33%)
Jul 30, 2014	27.61	27.61	27.61	27.61	105	+0.45(+1.66%)
Jul 29, 2014	27.17	27.17	27.15	27.16	395	-0.71(-2.55%)
Jul 25, 2014	27.87	27.87	27.87	27.87	6,315	+0.35(+1.27%)
Jul 24, 2014	27.52	27.53	27.52	27.52	1,985	+0.24(+0.88%)
Jul 23, 2014	27.28	27.28	27.28	27.28	111	-0.19(-0.69%)
Jul 18, 2014		27.47	27.47	27.47	85	+0.20(+0.73%)
Jul 17, 2014	27.13	27.27	27.13	27.27	16,863	-0.01(-0.04%)
Jul 16, 2014	27.33	27.33	27.27	27.28	6,027	+0.26(+0.97%)
Jul 10, 2014		27.02	27.02	27.02	3,582	-0.58(-2.10%)
Jul 09, 2014	27.60	27.60	27.60	27.60	7,939	+0.72(+2.68%)
Jul 07, 2014		26.88	26.88	26.88	5,449	-0.57(-2.09%)
Jul 02, 2014		27.45	27.45	27.45	0	+0.10(+0.36%)
Jun 27, 2014		27.36	27.36	27.36	0	+0.09(+0.34%)
Jun 26, 2014	27.16	27.26	27.16	27.26	14,980	+0.10(+0.36%)
Jun 25, 2014	27.16	27.16	27.16	27.16	210	-0.21(-0.75%)
Jun 24, 2014	27.39	27.39	27.37	27.37	2,592	-0.09(-0.33%)
Jun 23, 2014	27.46	27.46	27.46	27.46	1,000	-0.38(-1.38%)
Jun 20, 2014	27.84	27.84	27.84	27.84	15,673	-0.04(-0.13%)
Jun 18, 2014		27.88	27.88	27.88	1	-0.09(-0.30%)
Jun 17, 2014	27.60	27.96	27.60	27.96	1,236	+0.04(+0.15%)
Jun 13, 2014		27.92	27.92	27.92	92	+0.16(+0.57%)
Jun 12, 2014	27.70	27.77	27.70	27.77	376	+0.61(+2.23%)
Jun 10, 2014		27.16	27.16	27.16	0	+0.28(+1.05%)
Jun 05, 2014	26.88	26.88	26.88	26.88	1,000	+0.25(+0.93%)
Jun 04, 2014	26.62	26.63	26.62	26.63	3,482	-0.15(-0.55%)

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.