Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	41.37	41.37	41.11	41.14	20,341	-0.32(-0.77%)
May 28, 2015	41.33	41.46	41.21	41.46	21,269	-0.23(-0.54%)
May 27, 2015	41.54	41.77	41.54	41.69	18,826	+0.15(+0.36%)
May 26, 2015	41.88	41.88	41.46	41.54	43,230	-0.44(-1.06%)
May 22, 2015	41.93	41.98	41.98	41.98	34,130	+0.01(+0.02%)
May 21, 2015	41.86	42.07	41.67	41.98	15,074	+0.07(+0.17%)
May 20, 2015	41.79	41.98	41.67	41.91	18,730	-0.01(-0.02%)
May 19, 2015	41.91	41.96	41.76	41.91	19,533	-0.17(-0.41%)
May 18, 2015	42.00	42.32	41.90	42.09	46,261	+0.07(+0.17%)
May 15, 2015	41.91	42.05	41.78	42.02	21,115	+0.34(+0.80%)
May 14, 2015	41.63	41.78	41.59	41.68	24,044	+0.18(+0.43%)
May 13, 2015	41.67	41.81	41.50	41.50	20,690	+0.26(+0.62%)
May 12, 2015	41.15	41.28	41.03	41.24	34,358	+0.14(+0.34%)
May 11, 2015	41.20	41.24	41.03	41.10	18,081	-0.41(-1.00%)
May 08, 2015	41.29	41.62	41.29	41.52	63,340	+0.63(+1.54%)
May 07, 2015	40.81	40.89	40.71	40.89	30,131	+0.08(+0.19%)
May 06, 2015	41.14	41.16	40.74	40.81	74,185	-0.31(-0.76%)
May 05, 2015	41.43	41.51	41.01	41.12	43,523	-0.62(-1.49%)
May 04, 2015	41.67	41.82	41.54	41.74	56,503	+0.25(+0.60%)
May 01, 2015	41.42	41.52	41.21	41.49	14,086	+0.23(+0.55%)
Apr 30, 2015	41.57	41.58	41.17	41.27	60,293	-0.87(-2.07%)
Apr 29, 2015	42.15	42.23	41.95	42.14	62,147	-0.30(-0.70%)
Apr 28, 2015	42.62	42.62	42.36	42.44	47,391	+0.09(+0.20%)
Apr 27, 2015	42.41	42.51	42.23	42.35	36,851	+0.12(+0.30%)
Apr 24, 2015	42.30	42.41	42.17	42.23	103,077	+0.20(+0.48%)
Apr 23, 2015	41.74	42.03	41.74	42.02	43,273	+0.05(+0.13%)
Apr 22, 2015	41.91	42.09	41.73	41.97	20,882	+0.25(+0.59%)
Apr 21, 2015	41.76	41.98	41.59	41.72	20,357	+0.37(+0.90%)
Apr 20, 2015	41.28	41.35	41.18	41.35	10,883	+0.23(+0.55%)
Apr 17, 2015	41.46	41.46	41.13	41.13	169,487	-0.62(-1.49%)
Apr 16, 2015	41.67	41.78	41.51	41.75	128,700	+0.22(+0.52%)
Apr 15, 2015	41.47	41.63	41.35	41.53	16,576	+0.20(+0.47%)
Apr 14, 2015	41.37	41.42	41.30	41.34	18,132	+0.25(+0.61%)
Apr 13, 2015	41.21	41.24	41.07	41.09	29,789	-0.41(-1.00%)
Apr 10, 2015	41.38	41.51	41.23	41.50	16,664	-0.02(-0.04%)
Apr 09, 2015	41.45	41.55	41.24	41.52	46,860	+0.19(+0.45%)
Apr 08, 2015	41.31	41.47	41.25	41.33	32,528	+0.23(+0.55%)
Apr 07, 2015	41.08	41.20	40.87	41.10	87,147	+0.13(+0.32%)
Apr 06, 2015	40.79	41.08	40.68	40.97	41,664	+0.58(+1.43%)
Apr 02, 2015	40.39	40.39	40.39	40.39	28,227	+0.25(+0.62%)
Apr 01, 2015	40.15	40.15	39.92	40.15	29,224	+0.18(+0.45%)
Mar 31, 2015	40.08	40.18	39.90	39.97	213,028	-0.74(-1.82%)
Mar 30, 2015	40.63	40.78	40.54	40.71	365,182	+0.05(+0.11%)
Mar 27, 2015	40.61	40.70	40.54	40.66	28,327	+0.05(+0.12%)
Mar 26, 2015	40.66	40.69	40.49	40.61	47,606	-0.30(-0.72%)
Mar 25, 2015	41.21	41.25	40.87	40.91	54,812	-0.16(-0.40%)
Mar 24, 2015	40.99	41.22	40.99	41.07	52,546	+0.07(+0.17%)
Mar 23, 2015	40.91	41.13	40.91	41.00	166,581	+0.18(+0.44%)
Mar 20, 2015	40.53	40.95	40.53	40.82	75,345	+0.70(+1.75%)
Mar 19, 2015	40.25	40.32	40.09	40.12	43,324	-0.44(-1.08%)
Mar 18, 2015	39.96	40.57	39.87	40.56	47,542	+0.72(+1.82%)
Mar 17, 2015	39.65	39.89	39.58	39.83	108,448	-0.04(-0.10%)
Mar 16, 2015	39.88	39.93	39.79	39.87	16,939	+0.23(+0.59%)
Mar 13, 2015	39.65	39.65	39.44	39.64	27,078	-0.12(-0.31%)
Mar 12, 2015	39.68	39.78	39.58	39.76	34,704	+0.81(+2.08%)
Mar 11, 2015	38.80	39.01	38.79	38.95	42,742	+0.17(+0.44%)
Mar 10, 2015	38.82	38.95	38.65	38.78	37,359	-0.58(-1.48%)
Mar 09, 2015	39.32	39.42	39.27	39.37	83,710	-0.08(-0.20%)
Mar 06, 2015	39.67	39.75	39.40	39.44	70,273	-0.23(-0.59%)
Mar 05, 2015	39.74	39.88	39.58	39.68	29,936	+0.06(+0.16%)
Mar 04, 2015	39.65	39.66	39.43	39.62	59,169	-0.11(-0.27%)
Mar 03, 2015	39.83	39.85	39.67	39.72	57,339	-0.18(-0.45%)
Mar 02, 2015	39.77	39.90	39.70	39.90	115,383	+0.06(+0.16%)
Feb 27, 2015	39.84	39.94	39.77	39.84	39,878	+0.05(+0.12%)
Feb 26, 2015	40.06	40.06	39.72	39.79	90,211	-0.04(-0.10%)
Feb 25, 2015	39.62	40.04	39.62	39.83	47,214	+0.12(+0.29%)
Feb 24, 2015	39.57	39.83	39.42	39.72	35,010	+0.19(+0.47%)
Feb 23, 2015	39.52	39.53	39.38	39.53	198,333	-0.20(-0.51%)
Feb 20, 2015	39.50	39.73	39.41	39.73	47,604	+0.27(+0.69%)
Feb 19, 2015	39.23	39.51	39.23	39.46	16,950	+0.26(+0.67%)
Feb 18, 2015	39.15	39.36	39.12	39.20	10,800	+0.28(+0.73%)
Feb 17, 2015	38.66	38.94	38.66	38.91	30,228	+0.28(+0.73%)
Feb 13, 2015	38.43	38.63	38.63	38.63	22,838	+0.46(+1.20%)
Feb 12, 2015	37.92	38.21	37.92	38.17	45,317	+0.20(+0.53%)
Feb 11, 2015	37.85	38.15	37.74	37.97	16,913	-0.12(-0.33%)
Feb 10, 2015	38.09	38.17	37.90	38.10	33,106	+0.33(+0.87%)
Feb 09, 2015	38.06	38.06	37.76	37.77	58,155	-0.17(-0.45%)
Feb 06, 2015	38.27	38.30	37.94	37.94	58,185	-0.46(-1.20%)
Feb 05, 2015	38.28	38.42	37.98	38.40	495,216	+0.44(+1.15%)
Feb 04, 2015	38.04	38.14	37.95	37.96	50,156	+0.06(+0.16%)
Feb 03, 2015	37.97	37.97	37.33	37.90	101,153	+0.09(+0.23%)
Feb 02, 2015	37.72	37.88	37.60	37.82	98,208	+0.31(+0.83%)
Jan 30, 2015	37.57	37.68	37.39	37.50	3,086,032	-0.30(-0.80%)
Jan 29, 2015	37.64	37.92	37.51	37.81	29,727	+0.28(+0.75%)
Jan 28, 2015	38.08	38.08	37.49	37.53	38,548	-0.09(-0.23%)
Jan 27, 2015	37.70	37.85	37.59	37.61	34,731	-0.02(-0.06%)
Jan 26, 2015	37.44	37.73	37.44	37.64	39,358	+0.24(+0.65%)
Jan 23, 2015	37.60	37.60	37.32	37.39	21,541	-0.15(-0.39%)
Jan 22, 2015	37.39	37.56	37.14	37.54	31,898	+0.28(+0.75%)
Jan 21, 2015	37.36	37.36	37.21	37.26	23,479	+0.16(+0.44%)
Jan 20, 2015	37.38	37.38	35.98	37.10	27,094	-0.02(-0.06%)
Jan 16, 2015	36.90	37.12	36.83	37.12	32,129	+0.29(+0.78%)
Jan 15, 2015	37.03	37.07	36.77	36.83	34,294	+0.30(+0.83%)
Jan 14, 2015	36.33	36.67	36.33	36.53	15,168	-0.14(-0.38%)
Jan 13, 2015	37.05	37.06	36.48	36.67	20,209	+0.24(+0.66%)
Jan 12, 2015	36.70	36.70	36.40	36.43	20,864	-0.22(-0.60%)
Jan 09, 2015	36.86	36.90	36.61	36.65	18,481	-0.13(-0.36%)
Jan 08, 2015	36.64	36.89	36.61	36.78	74,244	+0.41(+1.11%)
Jan 07, 2015	36.27	36.57	36.27	36.37	76,357	+0.46(+1.28%)
Jan 06, 2015	36.34	36.35	35.82	35.91	206,011	-0.44(-1.22%)
Jan 05, 2015	36.70	36.70	36.30	36.36	215,225	-0.40(-1.08%)
Jan 02, 2015	37.06	37.07	36.72	36.76	15,054	-0.09(-0.25%)
Dec 31, 2014	37.09	36.85	36.85	36.85	46,319	-0.12(-0.34%)
Dec 30, 2014	37.06	37.13	36.97	36.97	98,136	-0.33(-0.88%)
Dec 29, 2014	37.46	37.46	37.29	37.30	50,671	-0.11(-0.29%)
Dec 26, 2014	37.40	37.57	37.38	37.41	24,903	+0.26(+0.69%)
Dec 24, 2014	37.21	37.15	37.15	37.15	67,105	-0.06(-0.17%)
Dec 23, 2014	37.41	37.41	37.14	37.22	47,982	-0.07(-0.19%)
Dec 22, 2014	37.43	37.43	37.25	37.29	54,232	+0.06(+0.17%)
Dec 19, 2014	37.20	37.41	37.11	37.22	88,237	+0.29(+0.78%)
Dec 18, 2014	36.78	37.00	36.78	36.93	54,057	+0.47(+1.28%)
Dec 17, 2014	36.30	36.83	36.26	36.47	41,869	+0.02(+0.06%)
Dec 16, 2014	36.66	36.85	36.39	36.44	59,465	+0.01(+0.02%)
Dec 15, 2014	36.98	37.00	36.40	36.44	59,209	-0.61(-1.64%)
Dec 12, 2014	37.33	37.39	37.04	37.04	23,607	-0.33(-0.88%)
Dec 11, 2014	37.74	37.74	37.37	37.37	18,643	+0.09(+0.25%)
Dec 10, 2014	37.85	37.85	37.25	37.28	53,251	-0.53(-1.40%)
Dec 09, 2014	37.68	37.85	37.61	37.81	23,790	+0.02(+0.04%)
Dec 08, 2014	38.12	38.12	37.79	37.79	57,058	-0.56(-1.46%)
Dec 05, 2014	38.06	38.38	38.05	38.35	767,689	+0.09(+0.22%)
Dec 04, 2014	38.29	38.35	38.26	38.27	40,252	-0.12(-0.30%)
Dec 03, 2014	38.28	38.40	38.27	38.38	55,617	-0.05(-0.14%)
Dec 02, 2014	38.35	38.48	38.31	38.44	12,199	+0.36(+0.94%)
Dec 01, 2014	38.24	38.26	37.96	38.08	36,811	-0.13(-0.35%)
Nov 28, 2014	38.24	38.31	38.20	38.21	15,388	-0.35(-0.91%)
Nov 26, 2014	38.56	38.56	38.56	38.56	13,985	+0.09(+0.22%)
Nov 25, 2014	38.36	38.52	38.33	38.48	15,422	+0.01(+0.02%)
Nov 24, 2014	38.61	38.61	38.42	38.47	22,718	-0.08(-0.20%)
Nov 21, 2014	38.62	38.84	38.45	38.55	20,175	+0.44(+1.15%)
Nov 20, 2014	38.09	38.27	38.03	38.11	19,354	-0.38(-0.99%)
Nov 19, 2014	38.41	38.55	38.41	38.49	29,677	-0.28(-0.72%)
Nov 18, 2014	38.73	38.88	38.69	38.77	21,378	+0.23(+0.59%)
Nov 17, 2014	38.62	38.62	38.48	38.55	12,400	-0.55(-1.42%)
Nov 14, 2014	39.09	39.18	38.89	39.10	13,165	+0.12(+0.32%)
Nov 13, 2014	39.09	39.09	38.88	38.98	7,992	+0.07(+0.18%)
Nov 12, 2014	38.66	38.91	38.66	38.91	46,065	+0.00(+0.00%)
Nov 11, 2014	38.78	39.02	38.78	38.91	12,091	+0.21(+0.54%)
Nov 10, 2014	38.66	38.80	38.62	38.70	27,705	+0.19(+0.51%)
Nov 07, 2014	38.52	38.57	38.34	38.50	14,928	+0.02(+0.06%)
Nov 06, 2014	38.62	38.63	38.43	38.48	23,686	-0.45(-1.16%)
Nov 05, 2014	38.97	38.97	38.76	38.93	17,842	-0.21(-0.53%)
Nov 04, 2014	39.02	39.14	38.84	39.14	38,982	-0.73(-1.83%)
Nov 03, 2014	39.79	39.96	39.48	39.86	33,017	+0.12(+0.29%)
Oct 31, 2014	39.90	39.90	39.52	39.75	24,927	+1.22(+3.18%)
Oct 30, 2014	38.32	38.46	38.24	38.52	23,556	+0.30(+0.80%)
Oct 29, 2014	38.41	38.45	38.04	38.22	32,736	+0.02(+0.04%)
Oct 28, 2014	37.99	38.20	37.94	38.20	9,108	+0.42(+1.11%)
Oct 27, 2014	37.74	37.91	37.89	37.78	84,072	-0.11(-0.29%)
Oct 24, 2014	37.96	37.96	37.75	37.89	8,248	+0.26(+0.70%)
Oct 23, 2014	37.64	37.88	37.61	37.63	12,239	+0.14(+0.37%)
Oct 22, 2014	37.82	37.82	37.49	37.49	23,335	+0.03(+0.08%)
Oct 21, 2014	37.32	37.55	37.32	37.46	19,098	+0.05(+0.13%)
Oct 20, 2014	37.32	37.49	37.32	37.41	12,293	+0.53(+1.44%)
Oct 17, 2014	36.89	37.00	36.67	36.88	18,049	+0.28(+0.77%)
Oct 16, 2014	36.53	36.82	36.32	36.60	23,042	-0.23(-0.64%)
Oct 15, 2014	36.73	36.90	36.31	36.83	54,511	+0.13(+0.36%)
Oct 14, 2014	36.82	36.91	36.70	36.70	31,644	+0.09(+0.26%)
Oct 13, 2014	37.09	37.18	36.61	36.61	46,469	-0.11(-0.30%)
Oct 10, 2014	37.09	37.10	36.72	36.72	29,785	-0.57(-1.53%)
Oct 09, 2014	37.78	37.78	37.29	37.29	38,658	-0.87(-2.29%)
Oct 08, 2014	37.73	38.17	37.51	38.16	43,319	+0.50(+1.32%)
Oct 07, 2014	38.10	38.10	37.66	37.66	37,680	-0.30(-0.78%)
Oct 06, 2014	37.96	38.07	37.92	37.96	119,820	-0.07(-0.18%)
Oct 03, 2014	37.84	38.03	37.84	38.03	65,800	+0.28(+0.74%)
Oct 02, 2014	37.68	37.74	37.27	37.74	27,887	-0.36(-0.94%)
Oct 01, 2014	38.31	38.38	38.02	38.10	149,483	-0.41(-1.05%)
Sep 30, 2014	38.38	38.51	38.33	38.51	83,086	-0.12(-0.32%)
Sep 29, 2014	38.60	38.66	38.55	38.63	100,872	-0.36(-0.92%)
Sep 26, 2014	38.98	39.14	38.95	38.99	58,096	+0.17(+0.44%)
Sep 25, 2014	39.04	39.14	38.79	38.82	166,895	-0.37(-0.95%)
Sep 24, 2014	38.98	39.25	38.93	39.19	71,689	+0.25(+0.64%)
Sep 23, 2014	38.98	39.03	38.90	38.95	21,671	-0.04(-0.10%)
Sep 22, 2014	38.97	39.02	38.89	38.98	25,227	-0.22(-0.56%)
Sep 19, 2014	39.26	39.26	39.08	39.20	50,690	+0.00(+0.00%)
Sep 18, 2014	39.44	39.44	39.17	39.20	57,321	+0.10(+0.26%)
Sep 17, 2014	39.10	39.25	38.94	39.10	41,071	-0.51(-1.28%)
Sep 16, 2014	39.29	39.62	39.26	39.61	42,313	+0.25(+0.63%)
Sep 15, 2014	39.32	39.36	39.31	39.36	32,399	-0.14(-0.35%)
Sep 12, 2014	39.54	39.54	39.44	39.50	7,710	-0.25(-0.63%)
Sep 11, 2014	39.63	39.75	39.62	39.75	19,194	-0.28(-0.70%)
Sep 10, 2014	39.76	40.03	39.76	40.03	75,547	+0.29(+0.73%)
Sep 09, 2014	39.86	39.86	39.69	39.74	234,403	-0.41(-1.01%)
Sep 08, 2014	40.14	40.18	40.02	40.15	47,168	-0.12(-0.29%)
Sep 05, 2014	40.22	40.26	40.09	40.26	62,579	-0.12(-0.29%)
Sep 04, 2014	40.25	40.48	40.25	40.38	68,442	-0.12(-0.31%)
Sep 03, 2014	40.61	40.62	40.45	40.50	180,750	+0.06(+0.15%)
Sep 02, 2014	40.47	40.47	40.29	40.44	751,994	+0.30(+0.76%)
Aug 29, 2014	40.10	40.14	40.14	40.14	46,960	-0.10(-0.25%)
Aug 28, 2014	40.23	40.25	40.14	40.24	62,610	-0.07(-0.18%)
Aug 27, 2014	40.37	40.39	40.27	40.31	100,661	-0.08(-0.20%)
Aug 26, 2014	40.29	40.34	40.29	40.39	121,783	-0.05(-0.13%)
Aug 25, 2014	40.33	40.53	40.33	40.45	51,632	+0.08(+0.19%)
Aug 22, 2014	40.39	40.46	40.38	40.37	175,401	-0.25(-0.61%)
Aug 21, 2014	40.44	40.65	40.44	40.62	171,675	+0.13(+0.33%)
Aug 20, 2014	40.36	40.53	40.36	40.49	241,888	-0.13(-0.33%)
Aug 19, 2014	40.45	40.62	40.45	40.62	156,636	+0.11(+0.27%)
Aug 18, 2014	40.19	40.51	40.19	40.51	2,548,459	+0.18(+0.44%)
Aug 15, 2014	40.22	40.33	40.22	40.33	22,296	+0.02(+0.04%)
Aug 14, 2014	40.17	40.32	40.17	40.32	14,492	+0.07(+0.17%)
Aug 13, 2014	39.99	40.23	39.99	40.25	5,945	+0.31(+0.78%)
Aug 12, 2014	39.86	39.94	39.86	39.94	12,102	+0.04(+0.10%)
Aug 11, 2014	39.69	39.92	39.69	39.90	10,410	+0.30(+0.77%)
Aug 08, 2014	39.33	39.54	39.16	39.59	9,809	-0.06(-0.16%)
Aug 07, 2014	39.74	39.79	39.56	39.65	13,037	+0.02(+0.06%)
Aug 06, 2014	39.72	39.76	39.63	39.63	33,937	-0.17(-0.43%)
Aug 05, 2014	39.87	39.97	39.80	39.80	4,136	-0.49(-1.22%)
Aug 04, 2014	40.22	40.29	40.21	40.29	19,905	-0.03(-0.08%)
Aug 01, 2014	40.31	40.36	40.25	40.32	2,985	-0.10(-0.25%)
Jul 31, 2014	40.45	40.45	40.29	40.43	4,796	-0.39(-0.95%)
Jul 30, 2014	40.67	40.82	40.64	40.82	6,928	+0.12(+0.29%)
Jul 29, 2014	40.73	40.73	40.69	40.70	2,117	-0.02(-0.04%)
Jul 28, 2014	40.57	40.71	40.57	40.71	20,728	+0.16(+0.38%)
Jul 25, 2014	40.54	40.62	40.47	40.56	27,315	+0.19(+0.46%)
Jul 24, 2014	40.43	40.58	40.30	40.37	26,824	-0.13(-0.33%)
Jul 23, 2014	40.50	40.62	40.43	40.50	13,388	+0.07(+0.17%)
Jul 22, 2014	40.29	40.48	40.29	40.43	21,500	+0.21(+0.52%)
Jul 21, 2014	40.15	40.38	40.09	40.22	55,054	-0.14(-0.35%)
Jul 18, 2014	40.17	40.47	40.11	40.36	31,033	+0.23(+0.56%)
Jul 17, 2014	40.27	40.47	40.14	40.14	43,839	-0.17(-0.43%)
Jul 16, 2014	40.31	40.31	40.31	40.31	769	+0.08(+0.19%)
Jul 15, 2014	40.23	40.23	40.12	40.23	3,207	+0.11(+0.27%)
Jul 14, 2014	39.99	40.12	39.99	40.12	5,260	+0.23(+0.59%)
Jul 11, 2014	39.88	39.89	39.88	39.89	1,218	-0.02(-0.06%)
Jul 10, 2014	39.83	39.91	39.68	39.91	6,672	-0.20(-0.51%)
Jul 09, 2014	40.03	40.11	40.03	40.11	4,259	-0.09(-0.21%)
Jul 08, 2014	40.23	40.23	40.20	40.20	3,991	-0.02(-0.04%)
Jul 07, 2014	40.25	40.26	40.20	40.22	31,934	-0.05(-0.14%)
Jul 03, 2014	40.15	40.27	40.27	40.27	3,464	-0.11(-0.27%)
Jul 02, 2014	40.33	40.38	40.33	40.38	3,271	+0.14(+0.35%)
Jul 01, 2014	40.15	40.24	40.15	40.24	2,566	+0.31(+0.78%)
Jun 30, 2014	39.84	39.93	39.84	39.93	3,720	+0.17(+0.43%)
Jun 27, 2014	39.76	39.76	39.76	39.76	2,640	-0.16(-0.39%)
Jun 26, 2014	39.92	39.92	39.86	39.91	5,650	+0.34(+0.85%)
Jun 25, 2014	39.65	39.65	39.58	39.58	1,411	-0.28(-0.71%)
Jun 24, 2014	39.78	39.97	39.78	39.86	44,139	-0.11(-0.28%)
Jun 23, 2014	39.90	39.97	39.90	39.97	2,440	-0.15(-0.37%)
Jun 20, 2014	39.90	40.12	39.90	40.12	6,275	+0.05(+0.14%)
Jun 19, 2014	39.95	40.07	39.94	40.07	12,087	+0.51(+1.30%)
Jun 18, 2014	39.22	39.55	39.21	39.55	20,657	+0.46(+1.18%)
Jun 17, 2014	39.05	39.09	39.05	39.09	12,832	-0.12(-0.30%)
Jun 16, 2014	39.14	39.21	39.13	39.21	13,728	-0.07(-0.18%)
Jun 13, 2014	39.28	39.28	39.28	39.28	179	+0.04(+0.10%)

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.