Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	55.43	55.80	54.93	54.94	2,481	-0.45(-0.81%)
Jan 29, 2015	55.57	55.57	54.66	55.39	4,263	+0.59(+1.08%)
Jan 28, 2015	55.48	55.69	54.80	54.80	2,446	+0.75(+1.39%)
Jan 27, 2015	54.53	54.56	54.05	54.05	1,697	-0.92(-1.67%)
Jan 26, 2015	55.24	55.33	54.97	54.97	1,573	+0.84(+1.55%)
Jan 23, 2015	54.49	54.49	54.13	54.13	2,890	+0.18(+0.33%)
Jan 22, 2015	52.99	53.95	52.99	53.95	2,439	+0.53(+0.99%)
Jan 21, 2015	52.62	53.42	52.62	53.42	3,474	+2.27(+4.44%)
Jan 20, 2015	51.36	51.47	51.14	51.15	2,380	+0.65(+1.29%)
Jan 16, 2015		50.50	50.50	50.50	0	-0.14(-0.28%)
Jan 15, 2015	51.12	51.12	50.64	50.64	1,045	+0.58(+1.16%)
Jan 14, 2015	50.20	50.20	49.58	50.06	3,183	-1.41(-2.74%)
Jan 13, 2015				51.47	0	+1.26(+2.51%)
Jan 12, 2015	50.28	50.59	50.21	50.21	2,370	-0.26(-0.51%)
Jan 09, 2015	50.75	50.75	50.43	50.47	1,417	-1.07(-2.07%)
Jan 08, 2015	51.59	51.59	51.21	51.54	1,463	+0.67(+1.31%)
Jan 07, 2015	50.84	51.15	50.59	50.87	2,503	+0.74(+1.48%)
Jan 06, 2015	49.95	50.13	49.51	50.13	1,235	+1.21(+2.47%)
Jan 05, 2015	49.07	49.09	48.92	48.92	1,559	-2.32(-4.53%)
Jan 02, 2015	51.30	51.30	51.24	51.24	1,275	-1.27(-2.41%)
Dec 31, 2014		52.51	52.51	52.51	0	-0.06(-0.12%)
Dec 30, 2014	52.36	52.57	52.06	52.57	883	+0.04(+0.07%)
Dec 29, 2014	52.86	52.86	52.40	52.53	1,936	+0.76(+1.48%)
Dec 26, 2014	51.14	51.77	51.14	51.77	1,126	+0.69(+1.35%)
Dec 24, 2014		51.08	51.08	51.08	0	-0.43(-0.83%)
Dec 23, 2014	51.38	51.86	51.38	51.51	2,944	-0.37(-0.72%)
Dec 22, 2014	51.62	52.18	51.41	51.88	2,817	+0.45(+0.88%)
Dec 19, 2014	51.19	51.71	51.15	51.43	2,080	-0.72(-1.38%)
Dec 18, 2014	51.75	52.15	51.25	52.15	18,414	+2.56(+5.17%)
Dec 17, 2014	48.88	50.10	48.88	49.59	2,694	+1.00(+2.05%)
Dec 16, 2014		48.78		48.59	3,109	+0.13(+0.28%)
Dec 15, 2014	48.83	48.83	48.44	48.46	2,779	-0.58(-1.19%)
Dec 12, 2014	49.08	49.40	49.04	49.04	1,834	-0.80(-1.61%)
Dec 11, 2014	49.96	50.43	49.84	49.84	1,832	-0.14(-0.28%)
Dec 10, 2014	50.12	50.12	49.96	49.98	2,251	-0.64(-1.26%)
Dec 09, 2014	50.20	50.72	50.20	50.62	10,353	+0.34(+0.68%)
Dec 08, 2014	50.27	50.41	50.12	50.28	2,819	-0.11(-0.22%)
Dec 05, 2014	50.46	50.46	50.35	50.39	3,159	-0.95(-1.85%)
Dec 03, 2014		51.34	51.34	51.34	380	+0.06(+0.11%)
Dec 02, 2014	51.36	51.56	51.28	51.28	1,561	-1.44(-2.73%)
Dec 01, 2014	53.19	53.19	52.73	52.73	1,770	-0.74(-1.38%)
Nov 28, 2014	52.93	53.46	52.93	53.46	760	-1.75(-3.16%)
Nov 26, 2014		55.21	55.21	55.21	0	-1.33(-2.35%)
Nov 25, 2014	56.51	56.54	56.33	56.54	2,138	-1.25(-2.16%)
Nov 24, 2014	57.55	57.81	57.50	57.79	3,509	-1.62(-2.73%)
Nov 21, 2014	58.91	59.77	58.91	59.41	3,643	+2.51(+4.41%)
Nov 20, 2014	56.35	56.91	56.35	56.90	2,018	-1.01(-1.74%)
Nov 19, 2014	57.91	58.01	57.91	57.91	699	+0.12(+0.22%)
Nov 18, 2014	57.78	57.78	57.78	57.78	746	+0.30(+0.52%)
Nov 17, 2014	57.22	57.48	57.22	57.48	1,722	+0.50(+0.88%)
Nov 14, 2014	56.84	57.28	56.84	56.98	970	+0.78(+1.39%)
Nov 13, 2014	55.65	56.20	55.65	56.20	2,496	+0.59(+1.06%)
Nov 12, 2014	55.63	55.63	55.61	55.61	696	+1.15(+2.11%)
Nov 11, 2014	54.71	54.79	54.19	54.46	1,268	+0.89(+1.66%)
Nov 10, 2014	53.57	53.57	53.57	53.57	647	+0.10(+0.19%)
Nov 07, 2014	53.04	53.47	53.04	53.47	1,251	+0.34(+0.64%)
Nov 06, 2014	53.90	53.90	53.13	53.13	3,307	-1.44(-2.64%)
Nov 05, 2014	54.61	54.61	54.53	54.57	871	-0.09(-0.16%)
Nov 04, 2014	54.68	54.68	54.66	54.66	461	+0.59(+1.09%)
Nov 03, 2014	54.58	54.58	54.07	54.07	820	-0.58(-1.06%)
Oct 31, 2014	54.70	55.40	54.65	54.65	1,641	+0.17(+0.31%)
Oct 30, 2014	53.86	54.48	53.86	54.48	517	+0.05(+0.08%)
Oct 29, 2014	55.07	55.07	53.95	54.43	1,151	+0.83(+1.56%)
Oct 28, 2014	53.60	53.60	53.60	53.60	610	+1.46(+2.80%)
Oct 27, 2014	52.06	52.14	52.06	52.14	755	-0.17(-0.32%)
Oct 24, 2014	51.74	52.41	51.74	52.31	601	+0.11(+0.21%)
Oct 23, 2014	52.37	52.37	52.20	52.20	1,449	+0.47(+0.91%)
Oct 22, 2014	51.66	51.73	51.65	51.73	948	-1.08(-2.05%)
Oct 21, 2014	52.64	52.89	52.64	52.81	1,198	+0.41(+0.78%)
Oct 20, 2014	52.11	52.61	52.07	52.40	1,256	+0.95(+1.85%)
Oct 17, 2014	51.46	51.46	51.45	51.45	1,365	-0.18(-0.35%)
Oct 16, 2014	51.76	51.85	51.21	51.63	2,190	+1.60(+3.20%)
Oct 15, 2014	50.59	50.59	49.19	50.03	2,356	-1.48(-2.87%)
Oct 14, 2014	51.51	51.51	51.51	51.51	945	+0.29(+0.57%)
Oct 13, 2014	51.05	51.22	50.88	51.22	1,290	+1.52(+3.06%)
Oct 10, 2014	50.55	50.55	49.57	49.70	1,627	-1.17(-2.30%)
Oct 09, 2014	51.29	51.29	50.73	50.87	1,434	-0.62(-1.21%)
Oct 08, 2014	50.25	52.00	50.25	51.49	12,005	+0.08(+0.15%)
Oct 07, 2014	51.37	51.80	51.30	51.41	1,462	-0.99(-1.90%)
Oct 06, 2014	51.74	52.58	51.74	52.41	3,714	+1.61(+3.17%)
Oct 03, 2014	50.51	50.80	50.28	50.80	2,966	+0.33(+0.65%)
Oct 02, 2014	50.56	50.76	50.13	50.47	1,127	+0.09(+0.18%)
Oct 01, 2014	51.09	51.09	50.38	50.38	1,236	-0.02(-0.04%)
Sep 30, 2014	50.32	50.50	50.21	50.40	3,788	-0.35(-0.69%)
Sep 29, 2014	50.36	50.75	50.36	50.75	856	-0.25(-0.49%)
Sep 26, 2014	50.49	51.00	50.49	51.00	2,383	+1.34(+2.69%)
Sep 25, 2014	50.58	50.58	49.33	49.66	3,066	-1.70(-3.32%)
Sep 24, 2014	51.24	51.37	51.24	51.37	612	+0.64(+1.26%)
Sep 23, 2014	50.73	50.73	50.73	50.73	519	-0.97(-1.88%)
Sep 22, 2014	51.68	51.74	51.49	51.70	2,308	-1.26(-2.38%)
Sep 19, 2014	52.84	52.96	52.84	52.96	759	-0.90(-1.67%)
Sep 18, 2014	53.51	53.86	53.34	53.86	1,403	+0.81(+1.53%)
Sep 17, 2014	53.79	53.79	53.02	53.05	1,914	-0.84(-1.56%)
Sep 16, 2014	52.91	53.89	52.82	53.89	3,757	+1.27(+2.41%)
Sep 15, 2014	52.92	52.92	52.62	52.62	3,464	-0.76(-1.42%)
Sep 12, 2014	53.74	53.74	53.35	53.38	1,806	-0.76(-1.40%)
Sep 11, 2014	54.29	54.29	54.14	54.14	693	-0.22(-0.40%)
Sep 10, 2014	54.27	54.36	54.27	54.36	718	-0.35(-0.64%)
Sep 09, 2014	54.77	54.77	54.24	54.71	675	-0.79(-1.42%)
Sep 08, 2014	55.40	55.50	55.33	55.50	1,947	+0.20(+0.36%)
Sep 05, 2014	54.98	55.30	54.89	55.30	1,446	+0.40(+0.73%)
Sep 04, 2014	54.95	55.01	54.80	54.90	1,163	-0.56(-1.01%)
Sep 03, 2014	55.76	55.76	55.46	55.46	583	+0.98(+1.80%)
Sep 02, 2014	54.40	54.48	54.23	54.48	890	+0.00(+0.00%)
Aug 28, 2014		54.48	54.48	54.48	0	-0.48(-0.87%)
Aug 27, 2014	54.96	54.96	54.96	54.96	1,126	+0.36(+0.66%)
Aug 26, 2014	54.38	54.60	54.38	54.60	1,315	-0.13(-0.24%)
Aug 25, 2014	54.50	54.73	54.50	54.73	15,989	+0.67(+1.24%)
Aug 22, 2014	53.68	54.06	53.68	54.06	915	-0.18(-0.33%)
Aug 21, 2014	53.97	54.24	53.97	54.24	1,032	-0.42(-0.77%)
Aug 20, 2014	54.38	54.66	54.38	54.66	810	-0.24(-0.44%)
Aug 19, 2014	54.77	54.90	54.61	54.90	2,406	+0.09(+0.16%)
Aug 18, 2014	54.77	54.91	54.70	54.81	1,727	+0.45(+0.83%)
Aug 15, 2014	54.23	54.36	54.23	54.36	1,143	-0.74(-1.34%)
Aug 14, 2014	55.05	55.10	55.05	55.10	635	+0.86(+1.59%)
Aug 12, 2014		54.24	54.24	54.24	385	+0.21(+0.38%)
Aug 11, 2014	53.87	54.03	53.87	54.03	488	+1.49(+2.85%)
Aug 07, 2014		52.54	52.54	52.54	287	-0.15(-0.28%)
Aug 06, 2014	52.69	52.69	52.69	52.69	519	-0.75(-1.40%)
Aug 05, 2014	53.31	53.44	53.31	53.44	565	-0.59(-1.09%)
Aug 04, 2014	54.33	54.33	54.03	54.03	2,019	+0.81(+1.52%)
Aug 01, 2014	52.75	53.30	52.63	53.22	1,819	-0.68(-1.26%)
Jul 31, 2014	54.14	54.18	53.88	53.90	2,523	-0.52(-0.96%)
Jul 30, 2014	53.92	54.57	53.92	54.42	961	-1.38(-2.47%)
Jul 29, 2014	55.80	55.80	55.80	55.80	328	-1.15(-2.02%)
Jul 28, 2014	57.01	57.03	56.93	56.95	1,612	+1.34(+2.41%)
Jul 25, 2014	55.76	56.20	55.61	55.61	2,287	-0.90(-1.59%)
Jul 24, 2014	56.54	56.54	56.49	56.51	1,599	-0.12(-0.22%)
Jul 23, 2014	56.71	56.71	56.63	56.63	683	+0.98(+1.77%)
Jul 22, 2014	55.67	55.67	55.65	55.65	556	+0.86(+1.57%)
Jul 21, 2014	54.10	54.79	54.10	54.79	1,118	-0.23(-0.42%)
Jul 18, 2014	55.02	55.02	55.02	55.02	793	+1.48(+2.76%)
Jul 17, 2014	53.75	54.51	53.54	53.54	4,331	-1.69(-3.06%)
Jul 16, 2014	55.06	55.23	54.55	55.23	5,567	+0.62(+1.14%)
Jul 15, 2014	54.51	54.61	54.17	54.61	1,714	+1.09(+2.04%)
Jul 14, 2014	54.05	54.05	53.47	53.52	1,448	+0.26(+0.49%)
Jul 11, 2014	52.87	53.35	52.87	53.26	829	+0.47(+0.89%)
Jul 10, 2014	52.79	52.79	52.70	52.79	1,674	-0.10(-0.18%)
Jul 09, 2014	53.17	53.30	52.89	52.89	692	+0.39(+0.74%)
Jul 08, 2014	52.59	52.59	52.22	52.50	932	+0.04(+0.07%)
Jul 07, 2014	52.52	52.52	52.46	52.46	589	+0.31(+0.59%)
Jul 03, 2014		52.15	52.15	52.15	0	-0.13(-0.26%)
Jul 02, 2014	52.54	52.88	52.28	52.28	1,336	-0.35(-0.66%)
Jul 01, 2014	53.35	53.35	52.63	52.63	2,740	-0.41(-0.77%)
Jun 30, 2014	52.95	53.05	52.95	53.04	7,764	+0.23(+0.44%)
Jun 27, 2014	52.66	53.12	52.64	52.81	3,496	-0.25(-0.47%)
Jun 26, 2014	53.25	53.25	52.91	53.06	5,542	-0.19(-0.36%)
Jun 25, 2014	53.25	53.25	53.03	53.25	4,652	-0.71(-1.32%)
Jun 24, 2014	54.38	54.38	53.55	53.96	2,149	-0.14(-0.26%)
Jun 23, 2014	53.53	54.10	53.53	54.10	1,429	+1.10(+2.08%)
Jun 20, 2014	53.00	53.00	53.00	53.00	1,306	+0.41(+0.78%)
Jun 19, 2014	53.00	53.18	52.49	52.59	3,873	-0.54(-1.02%)
Jun 18, 2014	52.22	53.17	52.22	53.13	2,722	+0.13(+0.25%)
Jun 17, 2014	53.27	53.27	53.00	53.00	1,226	-0.04(-0.08%)
Jun 16, 2014	53.36	53.36	52.95	53.04	1,261	+0.04(+0.08%)
Jun 13, 2014	52.90	53.25	52.90	53.00	1,174	-0.68(-1.27%)
Jun 12, 2014	53.93	53.93	53.68	53.68	956	+0.68(+1.28%)
Jun 11, 2014	53.15	53.18	53.00	53.00	5,075	-0.69(-1.29%)
Jun 10, 2014	53.69	53.69	53.69	53.69	546	-0.48(-0.89%)
Jun 06, 2014	54.46	54.46	53.73	54.17	1,696	+0.81(+1.52%)
Jun 05, 2014	53.32	53.50	53.32	53.36	4,507	+0.72(+1.37%)
Jun 04, 2014	52.79	53.16	52.63	52.64	1,281	-0.52(-0.98%)
Jun 03, 2014	53.41	53.41	53.16	53.16	464	-1.12(-2.06%)
Jun 02, 2014	54.36	54.69	54.28	54.28	1,812	-0.92(-1.67%)
May 30, 2014	55.11	55.83	55.11	55.20	3,838	-1.60(-2.82%)
May 29, 2014	56.74	56.81	56.74	56.80	1,051	+1.16(+2.08%)
May 28, 2014	55.64	55.64	55.64	55.64	804	-0.81(-1.43%)
May 27, 2014	56.27	56.45	56.01	56.45	909	-0.91(-1.59%)
May 23, 2014		57.36	57.36	57.36	0	-0.52(-0.90%)
May 22, 2014	57.88	57.88	57.88	57.88	175	+1.27(+2.24%)
May 21, 2014	56.61	56.61	56.61	56.61	735	-0.04(-0.07%)
May 20, 2014	56.31	56.65	56.31	56.65	15,974	-0.71(-1.24%)
May 19, 2014	56.75	57.37	56.48	57.36	19,764	+1.26(+2.25%)
May 16, 2014	56.29	56.29	55.86	56.10	632	-0.18(-0.32%)
May 15, 2014	56.28	56.28	56.28	56.28	627	-0.32(-0.57%)
May 14, 2014	57.10	57.10	56.60	56.60	2,653	-0.46(-0.81%)
May 13, 2014	56.59	57.06	56.59	57.06	1,406	+1.00(+1.78%)
May 12, 2014	56.03	56.06	56.03	56.06	712	+0.33(+0.59%)
May 09, 2014	55.88	56.08	55.73	55.73	1,734	-1.10(-1.94%)
May 08, 2014	56.83	56.83	56.83	56.83	502	+1.40(+2.53%)
May 07, 2014	55.43	55.43	55.43	55.43	728	+0.49(+0.89%)
May 06, 2014	55.04	55.35	54.94	54.94	1,193	-0.52(-0.94%)
May 05, 2014	55.54	55.54	55.01	55.46	834	+0.31(+0.56%)
May 01, 2014	55.15	55.15	55.15	55.15	568	-0.13(-0.24%)
Apr 30, 2014	55.30	55.30	55.28	55.28	641	+0.47(+0.86%)
Apr 29, 2014	54.69	54.81	54.69	54.81	833	+0.68(+1.26%)
Apr 28, 2014	53.89	54.54	53.89	54.13	1,655	+0.25(+0.46%)
Apr 25, 2014	53.97	53.97	53.50	53.88	3,512	-0.37(-0.68%)
Apr 24, 2014	54.85	54.96	54.12	54.25	2,304	+0.32(+0.59%)
Apr 23, 2014	54.40	54.40	53.93	53.93	764	-0.28(-0.52%)
Apr 22, 2014	54.19	54.21	53.84	54.21	2,331	+0.37(+0.69%)
Apr 21, 2014	53.89	54.34	53.84	53.84	1,109	-0.60(-1.10%)
Apr 17, 2014		54.44	54.44	54.44	0	+0.44(+0.81%)
Apr 16, 2014	53.60	54.00	53.60	54.00	1,703	+1.35(+2.56%)
Apr 15, 2014	53.06	53.06	52.25	52.65	2,219	-1.39(-2.57%)
Apr 14, 2014	54.56	54.56	53.55	54.04	3,747	+0.50(+0.93%)
Apr 11, 2014	53.48	54.08	53.38	53.54	0	-0.61(-1.13%)
Apr 10, 2014	54.80	54.90	53.78	54.15	8,516	-1.04(-1.88%)
Apr 09, 2014	53.66	55.19	53.66	55.19	1,394	+0.94(+1.73%)
Apr 08, 2014	54.50	55.49	54.10	54.25	59,460	+0.30(+0.56%)
Apr 07, 2014	53.51	54.10	53.51	53.95	88,300	+1.24(+2.35%)
Apr 04, 2014	54.06	54.35	52.70	52.71	0	-1.06(-1.97%)
Apr 03, 2014	53.15	53.77	53.15	53.77	1,338	+0.70(+1.32%)
Apr 02, 2014	53.14	53.14	52.57	53.07	2,276	-0.38(-0.71%)
Apr 01, 2014	53.42	53.97	53.22	53.45	7,343	+0.40(+0.75%)
Mar 31, 2014	53.05	53.05	52.67	53.05	2,278	+0.21(+0.40%)
Mar 28, 2014	52.90	52.90	52.57	52.84	0	+0.66(+1.26%)
Mar 27, 2014	51.75	52.21	51.75	52.18	4,946	+0.08(+0.15%)
Mar 26, 2014	52.15	52.30	51.96	52.10	3,792	-0.02(-0.04%)
Mar 25, 2014	51.85	52.12	51.55	52.12	2,391	+0.46(+0.90%)
Mar 24, 2014	51.65	51.73	51.29	51.66	2,876	+0.56(+1.09%)
Mar 21, 2014	50.80	51.75	50.80	51.10	0	+0.24(+0.47%)
Mar 20, 2014	50.05	50.88	50.00	50.86	4,094	+1.60(+3.25%)
Mar 19, 2014	51.10	51.10	49.26	49.26	9,294	-1.41(-2.78%)
Mar 18, 2014	50.70	51.11	50.55	50.67	4,238	-0.24(-0.48%)
Mar 17, 2014	50.35	51.09	50.35	50.91	9,272	+1.30(+2.63%)
Mar 14, 2014	49.46	50.20	49.46	49.61	0	+0.03(+0.06%)
Mar 13, 2014	50.08	50.08	49.32	49.58	3,955	+0.85(+1.74%)
Mar 12, 2014	48.50	48.94	48.50	48.73	3,749	-0.10(-0.20%)
Mar 11, 2014	49.05	49.32	48.77	48.83	5,959	-0.52(-1.05%)
Mar 10, 2014	49.03	49.40	49.03	49.35	2,080	+0.13(+0.26%)
Mar 07, 2014	49.27	49.27	48.87	49.22	0	-0.70(-1.40%)
Mar 06, 2014	49.45	49.92	49.45	49.92	2,228	+0.97(+1.98%)
Mar 05, 2014	48.71	48.95	48.71	48.95	1,372	+1.52(+3.20%)
Mar 04, 2014	47.36	47.75	47.33	47.43	4,673	+0.45(+0.96%)
Mar 03, 2014	46.89	47.16	46.71	46.98	5,296	-0.38(-0.80%)
Feb 28, 2014	47.53	47.55	47.15	47.36	0	+0.09(+0.19%)
Feb 27, 2014	46.75	47.39	46.75	47.27	5,442	+1.88(+4.14%)
Feb 26, 2014	45.52	45.60	45.10	45.39	7,169	-0.30(-0.66%)
Feb 25, 2014	45.37	45.75	45.32	45.69	7,547	+0.84(+1.87%)
Feb 24, 2014	44.66	44.95	44.40	44.85	5,501	+0.99(+2.26%)
Feb 21, 2014	43.90	44.21	43.86	43.86	0	-0.14(-0.32%)
Feb 20, 2014	43.40	44.00	43.40	44.00	6,578	+0.92(+2.14%)
Feb 19, 2014	43.95	44.04	43.08	43.08	4,069	-1.57(-3.52%)
Feb 18, 2014	44.53	44.65	44.37	44.65	4,888	+0.35(+0.79%)
Feb 14, 2014		44.30	44.30	44.30	0	+0.51(+1.16%)
Feb 13, 2014	43.50	43.79	43.22	43.79	5,005	+0.22(+0.50%)
Feb 12, 2014	43.77	43.90	43.53	43.57	5,868	+0.01(+0.02%)
Feb 11, 2014	43.30	43.79	43.30	43.56	3,833	-0.40(-0.91%)
Feb 10, 2014	43.70	43.96	43.60	43.96	1,335	-0.19(-0.43%)
Feb 07, 2014	44.22	44.34	44.03	44.15	0	+0.79(+1.82%)
Feb 06, 2014	43.71	43.71	43.36	43.36	4,929	+0.73(+1.71%)
Feb 05, 2014	42.68	42.70	42.26	42.63	4,310	-1.97(-4.42%)
Feb 04, 2014	44.45	44.60	44.10	44.60	7,067	+0.97(+2.22%)

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.