Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	40.78	40.98	40.59	40.96	3,412	+0.51(+1.26%)
Jul 29, 2015	40.19	40.45	40.45	40.45	800	-0.06(-0.15%)
Jul 28, 2015	40.51	40.51	40.51	40.51	1,786	+0.55(+1.38%)
Jul 27, 2015	40.05	40.40	39.91	39.96	4,746	-0.27(-0.66%)
Jul 23, 2015	40.23	40.23	40.23	40.23	124	-0.02(-0.06%)
Jul 22, 2015	40.66	40.66	40.25	40.25	1,646	+0.22(+0.55%)
Jul 20, 2015	40.03	40.03	40.03	40.03	200	+0.14(+0.36%)
Jul 17, 2015	39.89	39.89	39.89	39.89	422	-0.32(-0.79%)
Jul 16, 2015	40.20	40.21	40.20	40.20	7,524	+0.24(+0.61%)
Jul 15, 2015	40.13	40.14	39.96	39.96	5,776	-0.29(-0.72%)
Jul 14, 2015	40.41	40.41	40.25	40.25	814	+0.01(+0.01%)
Jul 13, 2015	40.23	40.27	40.23	40.24	1,126	+0.17(+0.42%)
Jul 10, 2015	40.08	40.08	40.07	40.08	2,446	+0.30(+0.74%)
Jul 09, 2015	40.01	40.02	39.66	39.78	4,992	-0.25(-0.64%)
Jul 08, 2015	40.03	40.03	40.03	40.03	434	+0.05(+0.13%)
Jul 07, 2015	39.69	39.98	39.69	39.98	470	+0.42(+1.06%)
Jul 06, 2015	39.88	39.88	39.56	39.56	466	-0.22(-0.54%)
Jul 02, 2015	39.86	39.78	39.78	39.78	800	+0.03(+0.08%)
Jul 01, 2015	39.72	39.75	39.16	39.75	2,060	-0.78(-1.94%)
Jun 30, 2015	39.94	40.53	39.94	40.53	4,032	+0.32(+0.81%)
Jun 29, 2015	40.55	40.55	40.21	40.21	2,840	-0.62(-1.53%)
Jun 26, 2015	40.87	40.90	40.66	40.84	8,650	-0.03(-0.09%)
Jun 25, 2015	41.55	41.55	40.87	40.87	822	+0.12(+0.28%)
Jun 24, 2015	40.42	40.99	40.42	40.75	4,590	+0.68(+1.70%)
Jun 23, 2015	40.09	40.14	39.98	40.07	5,766	+0.01(+0.01%)
Jun 22, 2015	39.07	40.22	39.07	40.06	5,542	+0.91(+2.32%)
Jun 19, 2015	39.67	39.69	39.16	39.16	3,460	-0.55(-1.39%)
Jun 18, 2015	38.94	39.70	38.94	39.70	2,034	+0.58(+1.48%)
Jun 17, 2015	39.10	39.16	38.97	39.12	3,400	+0.16(+0.41%)
Jun 16, 2015	38.70	38.97	38.70	38.97	2,270	+0.65(+1.70%)
Jun 08, 2015	38.26	38.32	38.23	38.31	22	-0.02(-0.04%)
Jun 05, 2015	38.23	38.33	38.23	38.33	660	-0.27(-0.69%)
Jun 04, 2015	38.77	38.80	38.59	38.59	664	-0.51(-1.30%)
Jun 03, 2015	39.10	39.10	39.10	39.10	576	+0.03(+0.08%)
Jun 01, 2015	38.97	39.08	39.08	39.08	1,000	-0.22(-0.57%)
May 29, 2015	39.34	39.41	39.30	39.30	3,382	-0.07(-0.18%)
May 28, 2015	39.51	39.51	39.30	39.37	806	-0.05(-0.11%)
May 27, 2015	39.23	39.48	39.15	39.41	1,732	+0.37(+0.93%)
May 26, 2015	39.17	39.17	39.05	39.05	1,600	-0.44(-1.10%)
May 22, 2015	39.35	39.48	39.48	39.48	2,800	-0.19(-0.48%)
May 21, 2015	39.35	39.67	39.35	39.67	956	+0.01(+0.03%)
May 20, 2015	39.65	39.72	39.50	39.66	1,434	-0.10(-0.25%)
May 19, 2015	39.62	39.80	39.62	39.77	1,962	+0.20(+0.52%)
May 18, 2015	39.56	39.59	39.56	39.56	1,334	-0.00(-0.00%)
May 15, 2015	39.58	39.58	39.56	39.56	800	+0.15(+0.37%)
May 14, 2015	39.17	39.41	39.17	39.41	400	+0.73(+1.90%)
May 12, 2015	38.56	38.68	38.56	38.68	30	+0.22(+0.57%)
May 11, 2015	38.23	38.62	38.23	38.46	4,916	-0.27(-0.68%)
May 08, 2015	38.73	38.73	38.73	38.73	200	+0.93(+2.46%)
May 06, 2015	37.67	37.80	37.80	37.80	600	-0.41(-1.07%)
May 04, 2015	38.20	38.20	38.20	38.20	232	+0.22(+0.58%)
May 01, 2015	38.00	38.10	37.98	37.98	5,302	+0.38(+1.02%)
Apr 30, 2015	37.75	37.75	37.60	37.60	10,094	-0.18(-0.48%)
Apr 29, 2015	37.78	37.78	37.78	37.78	476	+0.03(+0.08%)
Apr 28, 2015	37.69	37.75	37.69	37.75	3,694	-0.03(-0.09%)
Apr 27, 2015	37.70	37.79	37.70	37.78	3,250	-0.45(-1.16%)
Apr 24, 2015	38.02	38.23	37.99	38.23	3,060	+0.02(+0.07%)
Apr 23, 2015	38.31	38.31	38.20	38.20	14,192	-0.08(-0.21%)
Apr 22, 2015	38.28	38.28	38.28	38.28	204	+0.17(+0.45%)
Apr 21, 2015	38.74	38.74	38.12	38.12	1,058	-0.22(-0.57%)
Apr 20, 2015	38.51	38.51	38.34	38.34	1,374	+0.05(+0.14%)
Apr 17, 2015	38.30	38.30	38.28	38.28	656	-0.47(-1.21%)
Apr 16, 2015	38.75	38.75	38.73	38.75	740	-0.20(-0.50%)
Apr 15, 2015	39.27	39.27	38.86	38.95	3,186	-0.05(-0.14%)
Apr 14, 2015	38.88	39.00	38.88	39.00	1,260	+0.12(+0.32%)
Apr 13, 2015	39.00	39.00	38.88	38.88	706	+0.10(+0.26%)
Apr 10, 2015	38.96	39.07	38.77	38.78	5,312	+0.05(+0.12%)
Apr 09, 2015	38.73	38.73	38.73	38.73	220	-0.12(-0.31%)
Apr 08, 2015	38.95	38.95	38.80	38.85	3,204	-0.20(-0.52%)
Apr 07, 2015	39.25	39.25	39.05	39.05	1,400	+0.46(+1.20%)
Apr 06, 2015	38.40	39.14	38.38	38.59	7,558	+0.35(+0.90%)
Apr 02, 2015	38.25	38.24	38.24	38.24	1,800	+0.11(+0.30%)
Apr 01, 2015	39.06	39.06	37.91	38.13	4,614	-0.68(-1.76%)
Mar 31, 2015	39.05	39.05	38.56	38.81	24,094	+0.06(+0.17%)
Mar 30, 2015	38.75	38.75	38.75	38.75	2,296	+0.14(+0.36%)
Mar 27, 2015	38.52	38.61	38.52	38.61	830	+0.08(+0.21%)
Mar 26, 2015	38.36	38.53	38.36	38.53	1,490	+0.38(+1.01%)
Mar 25, 2015	38.66	38.66	38.15	38.15	984	+0.45(+1.18%)
Mar 24, 2015	37.60	38.67	37.60	37.70	10,768	+1.08(+2.94%)
Mar 23, 2015	36.35	36.76	36.35	36.62	4,740	+2.48(+7.26%)
Mar 20, 2015	35.47	36.51	34.15	34.15	7,122	-2.00(-5.55%)
Mar 19, 2015	36.23	36.23	36.15	36.15	698	-0.20(-0.55%)
Mar 18, 2015	35.64	36.35	35.64	36.35	1,042	+0.55(+1.52%)
Mar 17, 2015	35.80	35.80	35.74	35.80	1,872	-0.37(-1.02%)
Mar 16, 2015	36.02	36.17	36.02	36.17	558	+0.15(+0.42%)
Mar 13, 2015	36.47	36.47	36.02	36.02	800	-0.35(-0.96%)
Mar 12, 2015	35.76	36.38	35.76	36.38	1,134	+0.40(+1.10%)
Mar 11, 2015	35.98	35.98	35.98	35.98	652	-0.51(-1.38%)
Mar 10, 2015	36.63	36.63	36.48	36.48	1,158	-0.52(-1.41%)
Mar 09, 2015	38.00	38.00	36.86	37.01	1,574	+0.27(+0.74%)
Mar 06, 2015	36.70	36.73	36.70	36.73	484	-0.52(-1.40%)
Mar 05, 2015	37.62	37.62	37.22	37.26	662	-0.10(-0.27%)
Mar 04, 2015	37.35	37.35	37.35	37.35	220	-0.21(-0.55%)
Mar 03, 2015	37.56	37.56	37.56	37.56	2,550	+0.08(+0.22%)
Mar 02, 2015	37.47	37.48	37.47	37.48	864	-0.17(-0.45%)
Feb 27, 2015	37.65	37.65	37.65	37.65	540	+0.01(+0.03%)
Feb 26, 2015	37.70	37.78	37.63	37.63	1,610	-0.07(-0.17%)
Feb 25, 2015	37.70	37.70	37.70	37.70	1,036	+0.12(+0.32%)
Feb 24, 2015	37.34	37.58	37.34	37.58	422	-0.01(-0.03%)
Feb 23, 2015	37.73	37.73	37.59	37.59	1,742	-0.33(-0.88%)
Feb 20, 2015	37.70	37.92	37.41	37.92	1,700	+0.24(+0.63%)
Feb 19, 2015	37.69	37.69	37.69	37.69	200	-0.20(-0.51%)
Feb 18, 2015	37.28	37.88	37.28	37.88	1,202	+0.70(+1.87%)
Feb 17, 2015	37.08	37.19	37.08	37.19	1,562	+0.20(+0.53%)
Feb 13, 2015	36.99	36.99	36.99	36.99	400	+0.50(+1.37%)
Feb 12, 2015	36.90	36.99	36.49	36.49	3,676	-0.41(-1.11%)
Feb 11, 2015	36.97	36.97	36.71	36.90	600	-0.23(-0.62%)
Feb 10, 2015	36.88	37.13	36.88	37.13	930	+0.37(+0.99%)
Feb 09, 2015	37.08	37.08	36.77	36.77	1,340	-0.41(-1.12%)
Feb 06, 2015	36.94	37.18	36.94	37.18	400	+0.38(+1.03%)
Feb 05, 2015	36.77	36.80	36.77	36.80	2,598	-0.12(-0.33%)
Feb 04, 2015	37.01	37.03	36.87	36.92	2,196	+0.25(+0.68%)
Feb 03, 2015	36.63	36.67	36.63	36.67	454	+0.59(+1.65%)
Feb 02, 2015	35.83	36.08	35.59	36.08	1,500	+0.35(+0.98%)
Jan 30, 2015	35.73	35.73	35.73	35.73	328	-0.35(-0.98%)
Jan 29, 2015	35.84	36.08	35.84	36.08	402	-0.02(-0.07%)
Jan 28, 2015	35.83	36.98	35.83	36.10	3,272	-0.50(-1.37%)
Jan 27, 2015	36.83	36.83	36.60	36.60	1,712	-0.99(-2.62%)
Jan 22, 2015	37.57	37.59	37.57	37.59	60	+0.18(+0.49%)
Jan 20, 2015	37.41	37.41	37.41	37.41	200	+0.32(+0.85%)
Jan 15, 2015	37.09	37.09	37.09	37.09	202	+0.29(+0.79%)
Jan 14, 2015	37.44	37.44	36.63	36.80	2,614	-0.15(-0.41%)
Jan 13, 2015	35.80	37.20	35.80	36.95	6,738	+0.10(+0.27%)
Jan 12, 2015	36.85	36.85	36.85	36.85	342	-0.50(-1.34%)
Jan 09, 2015	38.00	38.00	37.35	37.35	1,764	-0.25(-0.66%)
Jan 08, 2015	36.45	37.70	36.45	37.60	2,254	+0.46(+1.24%)
Jan 07, 2015	36.47	37.14	36.47	37.14	1,200	+0.89(+2.46%)
Jan 06, 2015	36.50	36.50	36.24	36.25	3,222	-0.26(-0.71%)
Jan 05, 2015	36.78	36.78	36.51	36.51	682	-1.47(-3.87%)
Dec 29, 2014	38.02	38.02	37.98	37.98	324	-0.16(-0.41%)
Dec 22, 2014	38.11	38.13	38.11	38.14	26	-0.05(-0.13%)
Dec 19, 2014	37.11	38.19	37.11	38.19	3,822	+1.73(+4.75%)
Dec 18, 2014	36.89	37.02	36.45	36.45	1,686	+0.00(+0.00%)
Dec 17, 2014	36.20	36.45	36.09	36.45	1,154	+0.05(+0.14%)
Dec 16, 2014	35.80	36.41	35.77	36.41	1,298	-0.14(-0.37%)
Dec 12, 2014	36.52	36.54	36.46	36.54	230	-0.11(-0.30%)
Dec 11, 2014	36.45	36.65	36.45	36.65	638	+0.18(+0.51%)
Dec 10, 2014	36.47	36.47	36.47	36.47	300	-0.07(-0.21%)
Dec 09, 2014	36.09	36.54	36.09	36.54	4,528	-0.34(-0.92%)
Dec 08, 2014	36.95	36.95	36.70	36.88	1,808	+0.48(+1.30%)
Dec 04, 2014	36.83	36.41	36.41	36.41	2,600	-0.22(-0.60%)
Dec 03, 2014	36.48	36.67	36.48	36.62	2,600	+0.52(+1.43%)
Nov 28, 2014	36.11	36.11	36.11	36.11	90	-0.38(-1.05%)
Nov 26, 2014	36.54	36.49	36.49	36.49	800	+0.02(+0.07%)
Nov 25, 2014	36.47	36.47	36.47	36.47	924	+0.36(+1.00%)
Nov 21, 2014	36.23	36.23	36.11	36.11	172	-0.12(-0.32%)
Nov 20, 2014	36.23	36.23	36.23	36.23	282	-0.02(-0.05%)
Nov 17, 2014	36.24	36.24	36.24	36.24	92	+0.01(+0.03%)
Nov 14, 2014	36.60	36.60	36.23	36.23	1,854	-0.35(-0.94%)
Nov 13, 2014	36.58	36.58	36.58	36.58	2,918	+0.08(+0.21%)
Nov 12, 2014	36.28	36.50	36.28	36.50	920	-0.09(-0.25%)
Nov 11, 2014	36.59	36.59	36.59	36.59	490	+0.30(+0.81%)
Nov 10, 2014	36.43	36.43	36.30	36.30	776	-0.02(-0.04%)
Nov 07, 2014	36.17	36.38	36.17	36.31	1,750	+0.01(+0.03%)
Nov 06, 2014	36.34	36.34	36.30	36.30	686	+0.04(+0.11%)
Nov 05, 2014	36.00	36.32	36.00	36.26	6,668	+0.45(+1.26%)
Nov 04, 2014	35.13	35.99	35.13	35.81	3,130	+0.25(+0.69%)
Nov 03, 2014	35.99	35.99	35.48	35.56	4,270	+0.41(+1.18%)
Oct 31, 2014	35.30	35.30	35.15	35.15	642	+0.27(+0.79%)
Oct 30, 2014	34.10	35.00	34.10	34.88	1,980	+0.09(+0.24%)
Oct 28, 2014	34.81	34.81	34.79	34.79	262	+0.24(+0.69%)
Oct 27, 2014	35.00	34.38	34.38	34.55	4,752	+0.17(+0.51%)
Oct 24, 2014	34.20	34.42	34.20	34.38	2,892	+0.08(+0.22%)
Oct 23, 2014	34.31	34.34	34.26	34.30	6,216	-0.02(-0.05%)
Oct 22, 2014	34.40	34.40	34.15	34.32	2,640	+0.22(+0.64%)
Oct 21, 2014	34.04	34.10	34.04	34.10	970	+0.20(+0.59%)
Oct 20, 2014	33.82	33.90	33.72	33.90	3,696	+0.33(+0.97%)
Oct 17, 2014	33.28	33.58	33.28	33.58	1,008	+0.62(+1.90%)
Oct 16, 2014	32.85	33.02	32.85	32.95	2,650	-0.25(-0.75%)
Oct 15, 2014	33.59	33.59	33.00	33.20	1,840	-0.90(-2.65%)
Oct 13, 2014	33.74	34.10	33.74	34.10	196	+0.09(+0.28%)
Oct 10, 2014	34.01	34.01	34.01	34.01	304	+0.07(+0.22%)
Oct 09, 2014	34.27	34.27	33.94	33.94	1,312	-0.14(-0.43%)
Oct 08, 2014	33.75	34.08	33.75	34.08	2,018	+0.28(+0.83%)
Oct 07, 2014	34.00	34.16	33.80	33.80	2,162	-0.35(-1.02%)
Oct 03, 2014	34.17	34.17	34.15	34.15	4	+0.48(+1.42%)
Oct 02, 2014	34.52	34.52	33.12	33.67	10,480	+0.17(+0.49%)
Sep 30, 2014	33.51	33.51	33.51	33.51	62	+0.19(+0.56%)
Sep 29, 2014	33.32	33.32	33.32	33.32	200	+0.09(+0.29%)
Sep 26, 2014	32.99	33.23	32.99	33.23	1,020	+0.08(+0.23%)
Sep 25, 2014	33.04	33.15	33.04	33.15	668	-0.30(-0.90%)
Sep 24, 2014	33.38	33.45	33.38	33.45	1,540	+0.10(+0.29%)
Sep 23, 2014	33.52	33.52	33.35	33.35	1,240	-0.37(-1.08%)
Sep 22, 2014	34.30	34.30	33.72	33.72	1,890	-1.01(-2.89%)
Sep 19, 2014	34.23	34.73	34.12	34.73	4,518	+0.55(+1.61%)
Sep 18, 2014	33.84	34.17	33.84	34.17	2,946	+0.17(+0.51%)
Sep 17, 2014	34.33	34.34	33.85	34.00	8,160	-0.34(-0.99%)
Sep 16, 2014	34.26	34.39	34.26	34.34	4,324	+0.20(+0.59%)
Sep 15, 2014	34.12	34.14	34.12	34.14	600	+0.01(+0.03%)
Sep 12, 2014	34.13	34.13	34.13	34.13	400	-0.17(-0.51%)
Sep 11, 2014	34.30	34.41	34.30	34.30	1,900	-0.08(-0.23%)
Sep 10, 2014	34.27	34.38	34.27	34.38	598	+0.01(+0.03%)
Sep 09, 2014	34.42	34.45	34.27	34.38	10,740	-0.35(-1.01%)
Sep 08, 2014	34.77	34.77	34.73	34.73	1,470	+0.09(+0.25%)
Sep 05, 2014	34.49	34.64	34.63	34.64	2,132	+0.01(+0.01%)
Sep 04, 2014	34.65	34.65	34.63	34.63	492	-0.12(-0.33%)
Sep 03, 2014	34.91	34.91	34.75	34.75	2,588	+0.00(+0.00%)
Sep 02, 2014	34.80	34.80	34.72	34.75	1,852	-0.02(-0.06%)
Aug 29, 2014	34.77	34.77	34.77	34.77	200	+0.11(+0.30%)
Aug 28, 2014	34.65	34.66	34.65	34.66	400	-0.09(-0.24%)
Aug 27, 2014	34.98	34.98	34.80	34.75	1,016	-0.10(-0.30%)
Aug 26, 2014	34.85	34.85	34.85	34.85	1,340	+0.12(+0.36%)
Aug 25, 2014	34.73	34.73	34.73	34.73	252	+0.21(+0.62%)
Aug 22, 2014	34.85	34.96	34.52	34.52	2,124	-0.38(-1.10%)
Aug 21, 2014	34.74	34.98	34.73	34.90	3,128	+0.28(+0.82%)
Aug 20, 2014	34.52	34.62	34.52	34.62	1,772	+0.04(+0.12%)
Aug 19, 2014	34.63	34.63	34.58	34.58	600	+0.12(+0.35%)
Aug 18, 2014	34.12	34.60	34.12	34.45	2,512	+0.25(+0.73%)
Aug 15, 2014	34.50	34.50	34.44	34.20	1,012	-0.07(-0.20%)
Aug 14, 2014	34.33	34.35	34.27	34.27	2,200	+0.13(+0.38%)
Aug 13, 2014	34.10	34.15	34.20	34.15	632	-0.05(-0.15%)
Aug 12, 2014	34.20	34.20	34.20	34.20	292	-0.05(-0.16%)
Aug 11, 2014	34.25	34.25	34.25	34.25	266	+0.41(+1.21%)
Aug 08, 2014	33.84	33.50	33.50	33.84	228	+0.34(+1.01%)
Aug 07, 2014	33.52	33.50	33.50	33.50	28	+0.00(+0.00%)
Aug 06, 2014	33.42	33.50	33.42	33.50	540	+0.38(+1.15%)
Aug 05, 2014	33.40	33.41	33.12	33.12	640	-0.11(-0.32%)
Aug 04, 2014	33.09	33.23	33.09	33.23	936	+0.05(+0.14%)

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.