Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	32.45	32.45	32.36	32.43	502	-0.90(-2.70%)
Apr 29, 2015	33.27	33.34	33.18	33.33	2,650	-0.30(-0.89%)
Apr 28, 2015	33.68	33.69	33.63	33.63	500	+0.33(+0.99%)
Apr 24, 2015		33.30	33.30	33.30	0	+0.33(+1.00%)
Apr 23, 2015	32.95	32.97	32.95	32.97	2,582	+0.45(+1.38%)
Apr 22, 2015	32.52	32.52	32.52	32.52	100	-0.03(-0.09%)
Apr 21, 2015	36.48	36.48	32.55	32.55	300	+0.00(+0.00%)
Apr 20, 2015	32.55	32.55	32.55	32.55	109	-0.08(-0.26%)
Apr 17, 2015	32.64	32.64	32.63	32.63	4,487	+0.08(+0.26%)
Apr 16, 2015	32.58	32.58	32.55	32.55	1,122	+0.01(+0.03%)
Apr 15, 2015	32.04	32.54	32.02	32.54	1,000	-2.21(-6.36%)
Apr 14, 2015	34.75	34.75	34.75	34.75	600	+2.80(+8.76%)
Apr 13, 2015	33.85	33.85	31.95	31.95	1,317	-0.41(-1.27%)
Apr 08, 2015		32.36	32.36	32.36	10	+0.18(+0.56%)
Apr 07, 2015	32.18	32.18	32.18	32.18	190	-0.01(-0.03%)
Apr 06, 2015	32.19	32.19	32.19	32.19	464	+0.51(+1.61%)
Mar 30, 2015		31.68	31.68	31.68	0	-0.13(-0.41%)
Mar 27, 2015	31.83	31.83	31.81	31.81	262	-0.51(-1.58%)
Mar 26, 2015	32.35	32.35	31.82	32.32	1,577	-0.13(-0.40%)
Mar 25, 2015	32.82	32.82	32.45	32.45	206	-0.50(-1.52%)
Mar 23, 2015		32.95	32.95	32.95	5,200	-0.33(-0.99%)
Mar 20, 2015	33.30	33.38	33.28	33.28	4,706	+0.46(+1.40%)
Mar 19, 2015	33.13	33.13	32.82	32.82	643	-0.61(-1.82%)
Mar 18, 2015	32.71	33.43	32.71	33.43	300	+0.53(+1.61%)
Mar 16, 2015		32.90	32.90	32.90	20	+0.77(+2.40%)
Mar 13, 2015	32.13	32.13	32.13	32.13	200	-0.07(-0.22%)
Mar 12, 2015	32.21	32.21	32.20	32.20	698	+0.21(+0.66%)
Mar 10, 2015		31.99	31.99	31.99	89	-1.38(-4.14%)
Mar 04, 2015		33.37	33.37	33.37	10	+0.19(+0.58%)
Mar 02, 2015		33.18	33.18	33.18	89	+0.18(+0.55%)
Feb 26, 2015		33.00	33.00	33.00	0	-0.45(-1.35%)
Feb 25, 2015	33.67	33.67	33.32	33.45	614	+0.26(+0.78%)
Feb 24, 2015	35.58	35.58	32.85	33.19	17,116	+0.18(+0.55%)
Feb 23, 2015	32.85	33.01	32.84	33.01	5,948	+0.05(+0.15%)
Feb 20, 2015	32.72	32.96	32.72	32.96	956	+0.11(+0.33%)
Feb 19, 2015	32.75	32.85	32.75	32.85	263	-0.13(-0.41%)
Feb 18, 2015	35.33	35.33	32.65	32.98	1,162	+0.11(+0.35%)
Feb 17, 2015	32.82	33.03	32.82	32.87	492	+0.19(+0.58%)
Feb 13, 2015		32.68	32.68	32.68	0	-0.14(-0.43%)
Feb 12, 2015	32.07	36.06	32.07	32.82	13,801	+0.91(+2.85%)
Feb 11, 2015	32.45	32.45	31.91	31.91	546	-0.55(-1.69%)
Feb 10, 2015	32.46	32.46	32.46	32.46	526	-0.50(-1.52%)
Feb 09, 2015	36.56	36.56	32.81	32.96	6,377	+0.51(+1.57%)
Feb 06, 2015	32.59	32.59	32.45	32.45	441	-1.09(-3.25%)
Feb 05, 2015	33.54	33.54	33.54	33.54	264	+0.54(+1.64%)
Feb 04, 2015	33.10	33.10	33.00	33.00	18,476	-0.52(-1.55%)
Feb 03, 2015	33.61	33.61	33.52	33.52	354	-0.10(-0.30%)
Feb 02, 2015	33.62	33.63	33.62	33.62	707	+0.34(+1.02%)
Jan 29, 2015		33.28	33.28	33.28	30	-0.46(-1.35%)
Jan 28, 2015	34.01	34.01	33.74	33.74	863	-0.41(-1.21%)
Jan 27, 2015	33.72	34.15	33.72	34.15	563	+0.31(+0.91%)
Jan 26, 2015	38.13	38.13	33.84	33.84	230	-0.25(-0.73%)
Jan 23, 2015	37.69	37.69	34.09	34.09	8,446	+0.01(+0.03%)
Jan 22, 2015	34.21	34.21	34.08	34.08	3,130	+0.28(+0.83%)
Jan 21, 2015	38.51	38.51	33.80	33.80	1,671	-2.46(-6.78%)
Jan 20, 2015	36.31	36.31	36.26	36.26	245	+0.26(+0.73%)
Jan 16, 2015		36.00	36.00	36.00	0	+1.03(+2.94%)
Jan 15, 2015	35.13	38.37	34.97	34.97	422	-0.13(-0.38%)
Jan 14, 2015	34.93	35.10	34.63	35.10	2,022	+0.33(+0.96%)
Jan 13, 2015				34.77	0	-0.06(-0.17%)
Jan 09, 2015		34.83	34.83	34.83	0	+0.11(+0.32%)
Jan 08, 2015	34.38	34.72	34.36	34.72	1,100	+0.37(+1.08%)
Jan 07, 2015	38.66	38.66	34.14	34.35	1,077	+0.19(+0.55%)
Jan 06, 2015	34.33	34.33	34.16	34.16	356	-0.56(-1.61%)
Jan 05, 2015	38.80	38.80	34.72	34.72	300	-0.08(-0.23%)
Jan 02, 2015	35.29	35.29	34.80	34.80	368	-0.53(-1.50%)
Dec 31, 2014		35.33	35.33	35.33	0	+0.34(+0.97%)
Dec 30, 2014	37.55	37.55	34.99	34.99	574	-0.17(-0.48%)
Dec 29, 2014	35.33	35.33	35.16	35.16	2,709	-2.71(-7.16%)
Dec 24, 2014		37.87	37.87	37.87	0	+3.27(+9.44%)
Dec 23, 2014	34.60	34.60	34.60	34.60	598	+0.48(+1.41%)
Dec 22, 2014	33.88	34.12	33.88	34.12	1,102	-0.34(-0.98%)
Dec 19, 2014	34.54	34.54	34.46	34.46	6,436	+0.41(+1.20%)
Dec 18, 2014	34.05	34.05	34.05	34.05	200	+1.02(+3.09%)
Dec 16, 2014		33.03	33.03	33.03	158	-0.21(-0.63%)
Dec 12, 2014		33.24	33.24	33.24	40	-0.97(-2.84%)
Dec 08, 2014		34.21	34.21	34.21	690	-0.47(-1.36%)
Dec 05, 2014	34.68	34.68	34.68	34.68	105	-0.53(-1.51%)
Dec 04, 2014	35.41	35.41	35.21	35.21	584	+0.05(+0.14%)
Dec 01, 2014		35.16	35.16	35.16	0	-0.87(-2.41%)
Nov 26, 2014		36.03	36.03	36.03	0	+0.56(+1.58%)
Nov 25, 2014	35.35	35.47	35.35	35.47	21,885	-0.51(-1.42%)
Nov 24, 2014	35.98	35.98	35.98	35.98	310	-0.10(-0.28%)
Nov 21, 2014	35.91	36.08	35.91	36.08	300	+0.72(+2.04%)
Nov 20, 2014	35.36	35.36	35.36	35.36	780	+0.05(+0.14%)
Nov 19, 2014	34.94	35.31	34.94	35.31	914	+0.35(+1.00%)
Nov 18, 2014	34.96	34.96	34.96	34.96	100	+0.39(+1.13%)
Nov 14, 2014		34.57	34.57	34.57	14	+0.04(+0.12%)
Nov 13, 2014	34.53	34.53	34.53	34.53	100	+0.32(+0.94%)
Nov 12, 2014	34.21	34.21	34.21	34.21	100	+0.59(+1.75%)
Nov 11, 2014	33.62	33.62	33.62	33.62	106	+0.15(+0.46%)
Nov 10, 2014	33.29	33.47	33.28	33.47	1,128	+1.01(+3.10%)
Nov 06, 2014		32.46	32.46	32.46	15	-0.17(-0.52%)
Nov 05, 2014	32.58	32.63	32.52	32.63	910	-2.50(-7.12%)
Oct 31, 2014		35.13	35.13	35.13	8	-0.86(-2.39%)
Oct 30, 2014	35.82	35.99	35.82	35.99	721	-0.23(-0.64%)
Oct 29, 2014	36.16	36.22	36.16	36.22	700	+0.44(+1.23%)
Oct 28, 2014	35.78	35.78	35.78	35.78	2,936	+0.10(+0.29%)
Oct 24, 2014		35.68	35.68	35.68	4,781	+0.42(+1.19%)
Oct 23, 2014	35.26	35.26	35.26	35.26	11,808	+0.37(+1.06%)
Oct 22, 2014	35.02	35.02	34.89	34.89	4,759	+0.26(+0.75%)
Oct 20, 2014	34.63	34.63	34.63	34.63	274	+0.21(+0.61%)
Oct 16, 2014	34.00	34.42	34.00	34.42	771	+0.27(+0.79%)
Oct 15, 2014	34.18	34.18	34.15	34.15	755	-0.15(-0.44%)
Oct 14, 2014	34.58	34.58	34.30	34.30	559	-0.54(-1.55%)
Oct 10, 2014		34.84	34.84	34.84	0	-0.66(-1.86%)
Oct 08, 2014		35.50	35.50	35.50	162	+0.19(+0.53%)
Oct 07, 2014	34.94	35.31	34.90	35.31	605	+0.13(+0.38%)
Oct 06, 2014	35.26	35.26	35.18	35.18	406	+0.12(+0.34%)
Oct 02, 2014		35.06	35.06	35.06	4,226	+0.10(+0.28%)
Oct 01, 2014	34.96	34.96	34.96	34.96	1,389	+0.03(+0.09%)
Sep 30, 2014	34.97	35.02	34.93	34.93	2,295	+0.04(+0.11%)
Sep 25, 2014		34.89	34.89	34.89	3	-0.37(-1.05%)
Sep 24, 2014	35.26	35.26	35.23	35.26	2,634	-0.37(-1.03%)
Sep 23, 2014	35.63	35.63	35.63	35.63	200	-0.69(-1.91%)
Sep 19, 2014		36.32	36.32	36.32	10	-0.03(-0.08%)
Sep 17, 2014		36.35	36.35	36.35	93	+0.28(+0.78%)
Sep 16, 2014	35.96	36.07	35.96	36.07	690	+0.01(+0.03%)
Sep 15, 2014	36.06	36.06	36.06	36.06	121	-0.19(-0.53%)
Sep 12, 2014	36.25	36.25	36.25	36.25	788	+0.10(+0.28%)
Sep 11, 2014	36.15	36.15	36.15	36.15	155	-0.10(-0.28%)
Sep 10, 2014	36.34	36.34	36.25	36.25	2,448	+0.11(+0.30%)
Sep 08, 2014		36.14	36.14	36.14	73	-0.29(-0.80%)
Sep 05, 2014	36.44	36.44	36.43	36.43	600	-0.10(-0.27%)
Sep 04, 2014	36.66	36.66	36.53	36.53	482	+0.41(+1.14%)
Aug 29, 2014		36.12	36.12	36.12	327	+0.05(+0.14%)
Aug 27, 2014		36.07	36.07	36.07	16	+0.39(+1.10%)
Aug 26, 2014		35.86	35.86	35.68	100	-0.18(-0.50%)
Aug 25, 2014	35.86	35.86	35.86	35.86	100	-0.23(-0.64%)
Aug 22, 2014		36.06	36.06	36.09	220	+0.03(+0.08%)
Aug 18, 2014		36.06	36.06	36.06	148	+0.52(+1.46%)
Aug 14, 2014		35.54	35.54	35.54	0	+0.27(+0.75%)
Aug 12, 2014		35.27	35.27	35.27	165	-0.09(-0.24%)
Aug 11, 2014	35.36	35.36	35.36	35.36	156	+0.41(+1.17%)
Aug 08, 2014	34.98	34.98	34.95	34.95	682	-0.28(-0.79%)
Aug 07, 2014	35.21	35.23	35.18	35.23	308	+0.03(+0.09%)
Aug 06, 2014	35.27	35.27	35.20	35.20	517	-1.26(-3.46%)
Aug 04, 2014	36.46	36.46	36.46	36.46	852	+0.44(+1.22%)
Jul 31, 2014		36.02	36.02	36.02	255	-1.36(-3.64%)
Jul 30, 2014	37.38	37.38	37.38	37.38	100	+0.06(+0.16%)
Jul 25, 2014	37.32	37.32	37.32	37.32	261	+0.17(+0.46%)
Jul 23, 2014	37.15	37.15	37.15	37.15	100	-0.30(-0.81%)
Jul 18, 2014		37.45	37.45	37.45	0	+0.47(+1.28%)
Jul 16, 2014		36.98	36.98	36.98	363	-0.22(-0.59%)
Jul 10, 2014		37.20	37.20	37.20	0	+0.06(+0.16%)
Jul 09, 2014	36.54	37.14	36.54	37.14	1,592	-0.26(-0.69%)
Jul 02, 2014		37.40	37.40	37.40	729	-0.98(-2.56%)
Jul 01, 2014	38.40	38.40	38.38	38.38	282	+0.93(+2.48%)
Jun 30, 2014	37.45	37.45	37.45	37.45	9,778	+0.44(+1.19%)
Jun 27, 2014	37.01	37.01	37.01	37.01	171	-0.08(-0.22%)
Jun 26, 2014	36.97	37.18	36.97	37.09	2,871	+0.28(+0.76%)
Jun 25, 2014	36.81	36.81	36.81	36.81	453	-0.03(-0.08%)
Jun 24, 2014	36.84	36.84	36.84	36.84	145	+0.37(+1.01%)
Jun 16, 2014		36.47	36.47	36.47	115	-0.13(-0.34%)
Jun 13, 2014	36.60	36.60	36.60	36.60	476	+0.25(+0.68%)
Jun 11, 2014		36.35	36.35	36.35	10	+0.50(+1.40%)
Jun 10, 2014	35.85	35.85	35.85	35.85	378	+0.05(+0.14%)
Jun 05, 2014	35.80	35.80	35.80	35.80	76	+0.04(+0.11%)
Jun 04, 2014	35.64	35.80	35.64	35.76	397	+0.10(+0.28%)
Jun 03, 2014	35.98	35.98	35.66	35.66	2,700	-0.35(-0.98%)
May 28, 2014	36.01	36.01	36.01	36.01	192	-0.02(-0.05%)
May 27, 2014	36.17	36.17	36.03	36.03	200	-0.59(-1.61%)
May 23, 2014		36.62	36.62	36.62	0	+0.49(+1.36%)
May 20, 2014	36.13	36.13	36.13	36.13	0	-0.19(-0.52%)
May 15, 2014	36.32	36.32	36.32	36.32	0	-0.48(-1.30%)
May 14, 2014	37.03	37.03	36.80	36.80	6,125	-0.19(-0.51%)
May 09, 2014		36.99	36.99	36.99	0	-0.28(-0.75%)
May 08, 2014	37.19	37.27	37.19	37.27	414	+0.45(+1.22%)

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.