Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	35.54	35.86	35.27	35.48	2,859,143	-0.30(-0.83%)
Apr 29, 2015	35.44	36.02	35.20	35.78	2,026,588	+0.13(+0.37%)
Apr 28, 2015	35.55	35.70	35.32	35.65	1,908,485	-0.03(-0.10%)
Apr 27, 2015	35.20	35.90	35.20	35.68	3,004,453	+0.56(+1.59%)
Apr 24, 2015	34.92	35.27	34.87	35.12	12,002,244	+0.13(+0.36%)
Apr 23, 2015	34.57	35.21	34.40	35.00	3,600,249	+0.45(+1.31%)
Apr 22, 2015	35.00	35.00	34.21	34.54	5,562,495	-0.72(-2.04%)
Apr 21, 2015	35.92	35.96	35.10	35.26	7,453,541	-1.28(-3.50%)
Apr 20, 2015	36.54	36.76	36.22	36.54	2,370,813	+0.24(+0.66%)
Apr 17, 2015	36.52	36.58	36.12	36.30	2,071,234	-0.60(-1.62%)
Apr 16, 2015	36.92	37.11	36.67	36.90	1,587,515	-0.14(-0.37%)
Apr 15, 2015	36.53	37.26	36.33	37.04	2,586,843	+0.65(+1.79%)
Apr 14, 2015	35.69	36.45	35.54	36.39	2,316,731	+0.67(+1.87%)
Apr 13, 2015	35.37	35.96	35.37	35.72	2,176,804	-0.05(-0.14%)
Apr 10, 2015	35.73	35.91	35.35	35.77	1,341,519	+0.19(+0.53%)
Apr 09, 2015	35.39	35.70	35.14	35.58	1,666,413	+0.07(+0.19%)
Apr 08, 2015	34.93	35.86	34.76	35.51	6,581,757	-1.28(-3.49%)
Apr 07, 2015	37.42	37.50	36.77	36.80	1,312,053	-0.70(-1.87%)
Apr 06, 2015	36.19	37.98	36.13	37.50	3,505,302	+1.15(+3.17%)
Apr 02, 2015	35.91	36.35	36.35	36.35	2,303,793	+0.39(+1.08%)
Apr 01, 2015	35.80	36.24	35.38	35.96	1,980,701	+0.06(+0.16%)
Mar 31, 2015	36.08	36.08	35.57	35.90	2,074,286	-0.37(-1.01%)
Mar 30, 2015	35.79	36.31	35.79	36.27	1,340,672	+0.65(+1.83%)
Mar 27, 2015	35.77	35.77	35.45	35.62	1,791,712	-0.27(-0.75%)
Mar 26, 2015	35.57	36.11	35.56	35.89	2,216,253	+0.02(+0.06%)
Mar 25, 2015	36.68	36.73	35.86	35.86	1,295,843	-0.79(-2.16%)
Mar 24, 2015	36.55	36.73	36.33	36.66	1,302,823	+0.07(+0.19%)
Mar 23, 2015	36.87	36.96	36.55	36.59	1,658,636	-0.31(-0.85%)
Mar 20, 2015	36.79	37.02	36.56	36.90	6,014,517	+0.15(+0.40%)
Mar 19, 2015	37.39	37.39	36.34	36.75	3,126,637	-0.96(-2.54%)
Mar 18, 2015	36.63	38.07	36.21	37.71	4,099,618	+0.83(+2.24%)
Mar 17, 2015	36.61	37.08	36.50	36.88	2,756,406	+0.07(+0.19%)
Mar 16, 2015	36.53	36.90	36.22	36.82	2,385,823	+0.42(+1.14%)
Mar 13, 2015	36.53	36.53	36.04	36.40	2,055,814	-0.25(-0.67%)
Mar 12, 2015	35.91	36.75	35.80	36.65	2,286,574	+0.96(+2.70%)
Mar 11, 2015	35.97	36.00	35.41	35.68	1,868,580	-0.21(-0.57%)
Mar 10, 2015	36.27	36.49	35.85	35.89	1,724,593	-0.79(-2.16%)
Mar 09, 2015	36.20	36.72	35.99	36.68	2,352,908	+0.48(+1.32%)
Mar 06, 2015	36.61	36.99	36.06	36.20	1,839,837	-0.79(-2.14%)
Mar 05, 2015	36.83	37.02	36.68	36.99	1,582,826	+0.23(+0.64%)
Mar 04, 2015	37.42	37.60	36.61	36.76	2,619,154	-0.84(-2.25%)
Mar 03, 2015	37.54	37.81	37.47	37.60	1,923,965	-0.19(-0.51%)
Mar 02, 2015	37.95	38.09	37.63	37.80	1,999,122	-0.15(-0.39%)
Feb 27, 2015	38.44	38.60	37.88	37.95	2,110,239	-0.50(-1.29%)
Feb 26, 2015	38.49	38.69	38.19	38.44	1,515,756	-0.11(-0.30%)
Feb 25, 2015	38.58	38.82	38.35	38.56	1,197,418	-0.05(-0.13%)
Feb 24, 2015	38.16	38.72	38.08	38.61	1,394,283	+0.39(+1.02%)
Feb 23, 2015	38.82	38.88	37.98	38.22	1,553,440	-0.62(-1.59%)
Feb 20, 2015	38.18	38.96	37.84	38.84	2,055,639	+0.62(+1.61%)
Feb 19, 2015	37.98	38.37	37.86	38.22	1,479,749	+0.05(+0.13%)
Feb 18, 2015	38.36	38.77	38.08	38.17	1,917,695	-0.11(-0.30%)
Feb 17, 2015	38.10	38.35	37.65	38.28	1,940,299	+0.11(+0.28%)
Feb 13, 2015	37.00	38.18	38.18	38.18	2,700,545	+0.62(+1.66%)
Feb 12, 2015	37.19	37.58	37.08	37.55	1,730,628	+0.65(+1.76%)
Feb 11, 2015	36.98	37.24	36.70	36.90	1,526,084	-0.23(-0.63%)
Feb 10, 2015	37.63	37.82	36.71	37.14	2,859,567	-0.24(-0.64%)
Feb 09, 2015	36.66	37.43	36.66	37.38	2,639,629	+0.66(+1.79%)
Feb 06, 2015	36.62	36.84	36.49	36.72	3,486,911	+0.21(+0.58%)
Feb 05, 2015	36.47	36.54	36.23	36.51	2,234,914	+0.24(+0.66%)
Feb 04, 2015	36.88	36.95	36.08	36.27	3,870,863	-1.23(-3.29%)
Feb 03, 2015	36.41	37.72	36.41	37.50	4,040,983	+0.80(+2.19%)
Feb 02, 2015	35.58	36.70	35.50	36.70	4,013,243	+1.41(+4.00%)
Jan 30, 2015	35.38	35.48	34.92	35.29	4,094,915	-0.32(-0.90%)
Jan 29, 2015	34.98	35.74	34.67	35.61	4,639,903	+0.58(+1.65%)
Jan 28, 2015	35.78	35.97	35.00	35.03	2,861,385	-0.77(-2.14%)
Jan 27, 2015	35.99	36.37	35.42	35.79	2,935,225	-0.73(-2.00%)
Jan 26, 2015	36.74	36.90	36.34	36.53	2,294,696	-0.15(-0.42%)
Jan 23, 2015	37.66	37.80	36.44	36.68	3,949,837	-1.18(-3.11%)
Jan 22, 2015	37.78	38.09	37.28	37.86	3,421,432	+0.00(+0.00%)
Jan 21, 2015	36.91	37.98	36.91	37.86	2,563,083	+0.85(+2.28%)
Jan 20, 2015	37.00	37.14	36.55	37.01	2,952,358	+0.20(+0.54%)
Jan 16, 2015	37.06	37.14	36.31	36.81	4,967,552	-0.27(-0.74%)
Jan 15, 2015	37.56	38.00	37.04	37.08	3,897,700	-0.20(-0.54%)
Jan 14, 2015	36.46	37.39	36.46	37.28	3,916,313	+0.18(+0.48%)
Jan 13, 2015	37.20	37.59	36.43	37.11	3,574,663	+0.21(+0.57%)
Jan 12, 2015	36.99	37.23	36.61	36.90	2,462,818	-0.28(-0.75%)
Jan 09, 2015	37.50	37.54	37.11	37.18	2,413,696	-0.25(-0.66%)
Jan 08, 2015	36.59	37.43	36.56	37.42	2,694,630	+0.95(+2.60%)
Jan 07, 2015	36.54	36.65	36.15	36.47	2,073,321	+0.27(+0.76%)
Jan 06, 2015	36.66	36.94	35.78	36.20	3,438,455	-0.31(-0.86%)
Jan 05, 2015	37.83	37.83	36.39	36.51	3,055,418	-1.55(-4.08%)
Jan 02, 2015	38.12	38.36	37.83	38.07	2,756,767	+0.15(+0.39%)
Dec 31, 2014	38.26	37.92	37.92	37.92	1,801,590	-0.41(-1.06%)
Dec 30, 2014	38.46	38.46	38.14	38.32	1,450,298	-0.07(-0.18%)
Dec 29, 2014	38.32	38.53	38.22	38.39	1,296,029	+0.07(+0.19%)
Dec 26, 2014	38.37	38.49	38.22	38.32	697,109	+0.07(+0.19%)
Dec 24, 2014	38.33	38.24	38.24	38.24	642,511	-0.05(-0.13%)
Dec 23, 2014	38.40	38.68	38.22	38.29	1,627,893	+0.13(+0.33%)
Dec 22, 2014	37.78	38.21	37.63	38.17	2,161,904	+0.14(+0.38%)
Dec 19, 2014	37.26	38.08	37.08	38.03	5,147,252	+0.90(+2.41%)
Dec 18, 2014	36.96	37.18	35.94	37.13	4,483,386	+0.76(+2.09%)
Dec 17, 2014	34.89	36.41	34.83	36.37	5,647,642	+1.57(+4.51%)
Dec 16, 2014	34.06	35.25	34.06	34.80	3,790,577	+0.64(+1.87%)
Dec 15, 2014	34.32	34.56	33.96	34.16	2,320,640	-0.10(-0.30%)
Dec 12, 2014	34.61	34.94	34.26	34.26	2,201,424	-0.77(-2.18%)
Dec 11, 2014	34.85	35.50	34.72	35.03	2,421,615	+0.31(+0.89%)
Dec 10, 2014	35.79	35.79	34.69	34.72	3,389,383	-1.10(-3.08%)
Dec 09, 2014	34.62	35.85	34.55	35.82	2,458,691	+0.75(+2.15%)
Dec 08, 2014	36.07	36.07	34.97	35.07	1,880,436	-1.02(-2.82%)
Dec 05, 2014	36.11	36.50	35.98	36.09	1,899,019	-0.56(-1.53%)
Dec 04, 2014	36.80	36.86	36.47	36.65	1,668,372	-0.13(-0.34%)
Dec 03, 2014	35.97	36.83	35.81	36.77	2,511,628	+0.91(+2.55%)
Dec 02, 2014	35.66	35.92	35.12	35.86	5,345,639	+0.03(+0.10%)
Dec 01, 2014	36.58	36.58	35.32	35.82	5,977,131	-1.12(-3.03%)
Nov 28, 2014	38.62	38.62	36.74	36.94	2,303,886	-1.90(-4.88%)
Nov 26, 2014	39.51	38.84	38.84	38.84	1,191,834	-0.60(-1.52%)
Nov 25, 2014	39.39	39.60	39.35	39.44	1,960,084	+0.15(+0.38%)
Nov 24, 2014	39.29	39.40	39.07	39.29	1,539,272	+0.14(+0.36%)
Nov 21, 2014	39.25	39.42	39.00	39.15	1,210,186	+0.44(+1.14%)
Nov 20, 2014	38.41	38.76	38.28	38.71	1,250,096	+0.09(+0.24%)
Nov 19, 2014	39.05	39.05	38.29	38.61	2,148,886	-0.50(-1.27%)
Nov 18, 2014	39.36	39.51	39.05	39.11	1,814,224	-0.28(-0.71%)
Nov 17, 2014	39.29	39.57	38.93	39.39	2,034,773	+0.19(+0.50%)
Nov 14, 2014	38.91	39.47	38.85	39.20	3,239,607	+0.11(+0.28%)
Nov 13, 2014	39.04	39.35	38.83	39.09	3,870,148	+0.02(+0.04%)
Nov 12, 2014	38.71	39.11	38.55	39.07	1,316,208	+0.18(+0.47%)
Nov 11, 2014	38.96	39.11	38.66	38.89	1,233,477	-0.10(-0.25%)
Nov 10, 2014	38.88	39.11	38.76	38.99	1,206,137	+0.12(+0.31%)
Nov 07, 2014	38.78	38.88	38.60	38.87	1,329,810	+0.11(+0.29%)
Nov 06, 2014	38.42	38.81	38.23	38.75	1,835,344	+0.41(+1.07%)
Nov 05, 2014	38.14	38.39	37.73	38.34	1,503,095	+0.57(+1.50%)
Nov 04, 2014	38.10	38.10	37.46	37.78	2,490,948	-0.32(-0.84%)
Nov 03, 2014	38.39	38.50	37.94	38.10	2,035,199	-0.18(-0.48%)
Oct 31, 2014	38.87	38.92	38.14	38.28	2,553,320	-0.08(-0.21%)
Oct 30, 2014	37.96	38.41	37.78	38.36	1,252,498	+0.19(+0.51%)
Oct 29, 2014	38.56	38.56	37.78	38.16	1,420,555	-0.27(-0.71%)
Oct 28, 2014	38.04	38.44	37.60	38.44	2,827,378	+0.73(+1.94%)
Oct 27, 2014	38.01	38.21	38.21	37.71	2,811,902	-0.50(-1.31%)
Oct 24, 2014	37.91	38.29	37.72	38.21	1,770,343	+0.33(+0.87%)
Oct 23, 2014	37.35	38.27	37.35	37.88	2,778,207	+0.96(+2.61%)
Oct 22, 2014	37.13	37.66	36.90	36.91	4,181,904	-0.19(-0.52%)
Oct 21, 2014	37.62	37.95	37.05	37.11	6,146,918	+0.44(+1.20%)
Oct 20, 2014	36.28	36.82	36.21	36.67	4,608,313	+0.28(+0.77%)
Oct 17, 2014	35.64	36.55	35.62	36.39	4,952,388	+1.10(+3.12%)
Oct 16, 2014	34.10	35.54	34.10	35.29	5,833,065	+0.55(+1.58%)
Oct 15, 2014	34.70	35.35	33.73	34.74	5,879,759	-0.55(-1.55%)
Oct 14, 2014	35.14	35.86	35.04	35.29	3,678,762	+0.29(+0.82%)
Oct 13, 2014	35.75	35.92	34.97	35.00	4,280,618	-0.48(-1.35%)
Oct 10, 2014	35.78	36.03	35.27	35.48	3,864,049	-0.33(-0.91%)
Oct 09, 2014	36.94	36.96	35.76	35.81	2,733,314	-1.23(-3.33%)
Oct 08, 2014	36.50	37.08	36.18	37.04	3,115,619	+0.59(+1.61%)
Oct 07, 2014	36.91	37.15	36.45	36.45	2,132,574	-0.85(-2.28%)
Oct 06, 2014	37.33	37.62	37.18	37.30	1,392,968	+0.11(+0.31%)
Oct 03, 2014	37.20	37.26	36.88	37.19	2,249,955	+0.27(+0.74%)
Oct 02, 2014	36.78	37.05	36.65	36.91	3,976,770	+0.03(+0.08%)
Oct 01, 2014	37.34	37.50	36.82	36.88	4,591,574	-0.50(-1.34%)
Sep 30, 2014	37.84	37.95	37.31	37.39	4,548,634	-0.39(-1.03%)
Sep 29, 2014	38.07	38.07	37.48	37.78	3,111,287	-0.71(-1.84%)
Sep 26, 2014	38.12	38.60	37.95	38.48	3,015,989	+0.35(+0.93%)
Sep 25, 2014	38.38	38.38	38.13	38.13	3,877,969	-0.28(-0.73%)
Sep 24, 2014	38.02	38.44	37.82	38.41	2,338,865	+0.27(+0.70%)
Sep 23, 2014	38.06	38.36	37.96	38.14	2,840,169	-0.15(-0.39%)
Sep 22, 2014	38.60	38.64	38.15	38.29	3,776,893	-0.47(-1.22%)
Sep 19, 2014	38.88	38.99	38.47	38.76	3,221,597	+0.12(+0.31%)
Sep 18, 2014	38.66	38.79	38.46	38.64	1,319,179	+0.19(+0.49%)
Sep 17, 2014	38.53	38.84	38.32	38.45	1,836,075	+0.00(+0.00%)
Sep 16, 2014	38.32	38.60	38.12	38.45	1,522,968	+0.02(+0.04%)
Sep 15, 2014	38.37	38.71	38.18	38.44	1,550,450	-0.03(-0.09%)
Sep 12, 2014	38.73	38.77	38.40	38.47	1,726,088	-0.23(-0.59%)
Sep 11, 2014	38.25	38.79	38.15	38.70	1,919,769	+0.34(+0.89%)
Sep 10, 2014	38.38	38.61	38.06	38.36	2,273,065	-0.07(-0.19%)
Sep 09, 2014	38.25	38.57	38.11	38.43	10,003,999	+0.23(+0.60%)
Sep 08, 2014	38.32	38.53	38.06	38.20	1,971,571	-0.23(-0.59%)
Sep 05, 2014	38.29	38.46	37.83	38.43	3,060,813	+0.18(+0.46%)
Sep 04, 2014	38.76	38.86	38.20	38.26	2,511,900	-0.31(-0.80%)
Sep 03, 2014	38.91	38.96	38.34	38.56	1,640,944	-0.08(-0.21%)
Sep 02, 2014	38.87	38.96	38.43	38.64	3,911,703	-0.22(-0.56%)
Aug 29, 2014	39.16	38.86	38.86	38.86	2,243,886	-0.25(-0.64%)
Aug 28, 2014	38.99	39.21	38.75	39.11	1,209,726	-0.07(-0.19%)
Aug 27, 2014	39.30	39.46	39.07	39.19	1,710,857	-0.03(-0.07%)
Aug 26, 2014	39.97	40.14	39.19	39.21	2,360,638	-0.68(-1.72%)
Aug 25, 2014	39.79	40.14	39.67	39.90	1,371,483	+0.28(+0.71%)
Aug 22, 2014	39.81	39.94	39.71	39.62	2,492,404	-0.35(-0.89%)
Aug 21, 2014	40.07	40.15	39.81	39.97	1,682,774	+0.01(+0.01%)
Aug 20, 2014	39.78	40.21	39.86	39.97	2,485,819	+0.10(+0.26%)
Aug 19, 2014	39.68	40.08	39.67	39.86	2,362,927	+0.25(+0.63%)
Aug 18, 2014	39.06	39.74	39.06	39.61	2,501,661	+0.83(+2.13%)
Aug 15, 2014	39.31	39.31	38.40	38.79	3,921,069	-0.32(-0.82%)
Aug 14, 2014	39.25	39.37	39.01	39.11	2,258,195	-0.02(-0.04%)
Aug 13, 2014	39.27	39.44	39.02	39.12	2,226,192	+0.05(+0.12%)
Aug 12, 2014	38.82	39.45	38.82	39.08	2,214,141	+0.05(+0.13%)
Aug 11, 2014	38.71	39.24	38.69	39.03	3,267,926	+0.69(+1.80%)
Aug 08, 2014	37.96	38.25	37.72	38.33	3,565,288	+0.34(+0.90%)
Aug 07, 2014	37.40	38.10	37.40	37.99	4,181,060	+0.84(+2.26%)
Aug 06, 2014	36.45	37.37	36.45	37.15	3,475,793	+0.21(+0.57%)
Aug 05, 2014	36.98	37.50	36.78	36.94	4,112,724	-0.21(-0.57%)
Aug 04, 2014	36.39	37.35	36.34	37.15	5,525,984	+0.82(+2.25%)
Aug 01, 2014	36.27	36.76	35.91	36.34	7,806,388	-0.24(-0.66%)
Jul 31, 2014	37.68	38.35	36.30	36.58	13,021,273	-3.15(-7.93%)
Jul 30, 2014	40.06	40.13	39.47	39.73	3,637,546	-0.21(-0.53%)
Jul 29, 2014	40.93	41.11	39.93	39.94	1,950,446	-1.05(-2.56%)
Jul 28, 2014	41.21	41.21	40.65	40.99	1,205,492	-0.27(-0.65%)
Jul 25, 2014	40.90	41.37	40.88	41.26	1,341,060	+0.28(+0.68%)
Jul 24, 2014	40.97	41.27	40.89	40.98	2,102,896	-0.03(-0.08%)
Jul 23, 2014	41.25	41.34	40.93	41.01	1,422,637	-0.33(-0.80%)
Jul 22, 2014	41.69	41.77	41.29	41.34	2,243,700	-0.10(-0.25%)
Jul 21, 2014	41.21	41.67	41.06	41.45	1,724,518	+0.13(+0.30%)
Jul 18, 2014	40.94	41.37	40.85	41.32	3,270,267	+0.46(+1.13%)
Jul 17, 2014	41.65	41.65	40.78	40.86	3,066,623	-0.94(-2.25%)
Jul 16, 2014	41.62	42.03	41.41	41.80	3,299,173	+0.41(+0.99%)
Jul 15, 2014	41.10	41.47	40.85	41.39	3,862,295	+0.15(+0.36%)
Jul 14, 2014	40.82	41.36	40.72	41.24	4,694,942	+0.80(+1.98%)
Jul 11, 2014	40.35	40.53	39.97	40.44	2,195,501	+0.21(+0.51%)
Jul 10, 2014	40.01	40.41	39.77	40.24	2,078,392	-0.28(-0.69%)
Jul 09, 2014	40.25	40.60	40.16	40.52	3,836,794	+0.42(+1.04%)
Jul 08, 2014	40.53	40.56	39.97	40.10	2,923,736	-0.46(-1.14%)
Jul 07, 2014	41.06	41.09	40.49	40.56	2,876,446	-0.66(-1.59%)
Jul 03, 2014	41.30	41.22	41.22	41.22	1,342,828	+0.17(+0.42%)
Jul 02, 2014	41.26	41.47	41.02	41.05	2,456,994	-0.34(-0.83%)
Jul 01, 2014	41.43	41.54	41.05	41.39	2,550,715	+0.22(+0.53%)
Jun 30, 2014	41.47	41.88	41.06	41.17	3,711,830	-0.37(-0.88%)
Jun 27, 2014	41.51	41.76	41.31	41.54	3,541,654	-0.23(-0.56%)
Jun 26, 2014	42.20	42.31	41.68	41.77	2,263,911	-0.55(-1.31%)
Jun 25, 2014	42.66	42.74	42.17	42.33	2,414,503	-0.46(-1.07%)
Jun 24, 2014	43.17	43.22	42.76	42.78	1,825,819	-0.27(-0.64%)
Jun 23, 2014	43.03	43.16	42.95	43.06	1,179,304	+0.03(+0.07%)
Jun 20, 2014	42.71	43.15	42.61	43.03	2,803,456	+0.40(+0.94%)
Jun 19, 2014	42.78	42.78	42.37	42.63	2,886,184	-0.13(-0.31%)
Jun 18, 2014	43.15	43.21	42.41	42.76	1,666,413	-0.32(-0.74%)
Jun 17, 2014	42.90	43.25	42.84	43.08	2,273,899	-0.01(-0.03%)
Jun 16, 2014	42.87	43.34	42.78	43.09	2,102,430	+0.17(+0.40%)
Jun 13, 2014	43.03	43.15	42.76	42.92	1,371,582	-0.10(-0.23%)
Jun 12, 2014	44.17	44.31	42.91	43.02	2,217,292	-1.18(-2.67%)
Jun 11, 2014	44.35	44.47	44.10	44.20	1,356,934	-0.37(-0.82%)
Jun 10, 2014	44.67	44.77	44.48	44.56	1,176,898	+0.38(+0.85%)
Jun 06, 2014	43.58	44.21	43.58	44.19	1,081,998	+0.70(+1.60%)
Jun 05, 2014	42.77	43.67	42.50	43.49	1,904,250	+0.94(+2.20%)
Jun 04, 2014	42.34	42.72	42.32	42.55	1,651,006	+0.14(+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.