Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	36.60	36.90	34.58	34.69	417,788	-2.20(-5.96%)
Jan 29, 2015	36.71	37.58	36.20	36.89	414,105	+0.12(+0.33%)
Jan 28, 2015	36.87	37.36	35.77	36.77	498,840	+0.00(+0.00%)
Jan 27, 2015	37.43	37.75	36.66	36.77	435,338	-1.24(-3.26%)
Jan 26, 2015	38.59	38.68	37.41	38.01	621,461	-0.75(-1.93%)
Jan 23, 2015	42.15	42.98	38.62	38.76	1,112,105	-3.21(-7.65%)
Jan 22, 2015	39.11	43.13	37.58	41.97	4,480,973	-8.74(-17.24%)
Jan 21, 2015	49.94	50.86	49.71	50.71	194,002	+0.50(+1.00%)
Jan 20, 2015	51.14	51.76	49.59	50.21	261,010	-1.07(-2.09%)
Jan 16, 2015	50.13	51.34	49.81	51.28	314,241	+1.09(+2.17%)
Jan 15, 2015	53.25	53.50	50.00	50.19	305,243	-2.95(-5.55%)
Jan 14, 2015	52.11	53.35	51.60	53.14	227,932	+0.17(+0.32%)
Jan 13, 2015	53.46	54.52	52.28	52.97	232,781	-0.08(-0.15%)
Jan 12, 2015	54.75	55.12	52.43	53.05	280,067	-1.57(-2.87%)
Jan 09, 2015	55.23	55.50	54.46	54.62	171,008	-0.74(-1.34%)
Jan 08, 2015	54.50	55.77	54.15	55.36	257,361	+1.55(+2.88%)
Jan 07, 2015	53.37	53.99	52.32	53.81	182,366	+1.14(+2.16%)
Jan 06, 2015	53.44	53.92	51.14	52.67	320,909	-0.76(-1.42%)
Jan 05, 2015	54.37	55.15	53.20	53.43	253,928	-1.48(-2.70%)
Jan 02, 2015	54.34	55.06	53.36	54.91	229,108	+0.95(+1.76%)
Dec 31, 2014	55.29	53.96	53.96	53.96	254,800	-1.25(-2.26%)
Dec 30, 2014	55.00	55.82	54.51	55.21	197,999	+0.02(+0.04%)
Dec 29, 2014	54.97	55.82	53.62	55.19	149,208	+0.13(+0.24%)
Dec 26, 2014	54.70	56.25	54.24	55.06	260,437	+0.78(+1.44%)
Dec 24, 2014	54.72	54.28	54.28	54.28	144,900	-0.30(-0.55%)
Dec 23, 2014	54.24	54.74	53.50	54.58	172,648	+0.44(+0.81%)
Dec 22, 2014	53.43	54.25	52.60	54.14	196,519	+0.89(+1.67%)
Dec 19, 2014	53.64	53.96	52.31	53.25	411,494	-0.48(-0.89%)
Dec 18, 2014	52.75	53.90	52.58	53.73	375,243	+1.17(+2.23%)
Dec 17, 2014	48.90	52.74	48.90	52.56	454,217	+3.69(+7.55%)
Dec 16, 2014	48.11	50.98	48.02	48.87	780,014	+0.49(+1.01%)
Dec 15, 2014	47.99	48.94	47.45	48.38	431,307	+0.78(+1.64%)
Dec 12, 2014	46.29	48.03	45.58	47.60	474,041	+0.77(+1.64%)
Dec 11, 2014	47.06	48.48	45.91	46.83	1,315,682	-0.12(-0.26%)
Dec 10, 2014	45.18	47.99	42.91	46.95	2,984,176	-3.71(-7.32%)
Dec 09, 2014	49.17	50.78	47.60	50.66	898,911	+1.00(+2.01%)
Dec 08, 2014	49.50	51.00	49.18	49.66	497,696	+0.21(+0.42%)
Dec 05, 2014	49.49	50.50	47.99	49.45	627,477	+0.07(+0.14%)
Dec 04, 2014	47.94	49.95	47.70	49.38	527,597	+1.16(+2.41%)
Dec 03, 2014	47.07	48.41	46.60	48.22	554,916	+1.30(+2.77%)
Dec 02, 2014	46.24	46.96	45.51	46.92	404,840	+1.98(+4.41%)
Dec 01, 2014	47.29	47.50	44.77	44.94	628,513	-2.64(-5.55%)
Nov 28, 2014	47.64	48.48	47.50	47.58	196,528	+0.28(+0.59%)
Nov 26, 2014	48.40	47.30	47.30	47.30	214,300	-0.94(-1.95%)
Nov 25, 2014	47.87	48.98	47.20	48.24	246,118	+0.65(+1.37%)
Nov 24, 2014	47.66	48.31	46.94	47.59	275,860	+0.38(+0.80%)
Nov 21, 2014	48.94	49.14	47.02	47.21	343,726	-0.92(-1.91%)
Nov 20, 2014	45.77	48.38	45.15	48.13	311,499	+1.98(+4.29%)
Nov 19, 2014	46.32	46.32	44.38	46.15	391,581	+0.04(+0.09%)
Nov 18, 2014	46.30	48.00	45.53	46.11	323,259	-0.12(-0.26%)
Nov 17, 2014	47.38	47.99	46.00	46.23	404,106	-1.41(-2.96%)
Nov 14, 2014	47.61	48.00	46.39	47.64	387,596	+0.29(+0.61%)
Nov 13, 2014	46.21	48.98	46.06	47.35	552,759	+1.13(+2.44%)
Nov 12, 2014	44.30	47.09	43.39	46.22	422,656	+1.79(+4.03%)
Nov 11, 2014	45.40	45.77	43.95	44.43	324,647	-0.89(-1.96%)
Nov 10, 2014	45.25	45.92	44.78	45.32	426,676	-0.01(-0.02%)
Nov 07, 2014	43.86	46.59	43.59	45.33	598,615	+1.54(+3.52%)
Nov 06, 2014	42.54	44.02	42.12	43.79	1,239,576	+1.16(+2.72%)
Nov 05, 2014	45.34	45.84	42.13	42.63	547,684	-2.46(-5.46%)
Nov 04, 2014	46.26	46.34	45.05	45.09	252,366	-1.38(-2.97%)
Nov 03, 2014	47.41	50.25	46.05	46.47	583,212	-1.00(-2.11%)
Oct 31, 2014	48.25	48.25	47.04	47.47	324,912	-0.19(-0.40%)
Oct 30, 2014	47.67	48.16	46.81	47.66	177,425	-0.33(-0.69%)
Oct 29, 2014	48.04	48.08	47.55	47.99	322,976	-0.05(-0.10%)
Oct 28, 2014	46.90	48.25	46.62	48.04	500,099	+1.28(+2.74%)
Oct 27, 2014	45.17	47.38	45.33	46.76	363,105	+1.43(+3.15%)
Oct 24, 2014	46.34	46.77	44.80	45.33	331,220	-1.16(-2.50%)
Oct 23, 2014	45.51	47.50	44.87	46.49	384,633	+1.46(+3.24%)
Oct 22, 2014	46.27	46.27	44.87	45.03	261,590	-1.26(-2.72%)
Oct 21, 2014	44.67	46.34	44.04	46.29	278,209	+1.72(+3.86%)
Oct 20, 2014	42.75	44.90	42.75	44.57	415,149	+1.60(+3.72%)
Oct 17, 2014	43.20	43.98	42.25	42.97	290,379	+0.31(+0.73%)
Oct 16, 2014	41.22	42.89	39.77	42.66	416,582	+0.80(+1.91%)
Oct 15, 2014	39.90	42.98	38.52	41.86	487,469	+1.32(+3.26%)
Oct 14, 2014	39.15	40.83	38.38	40.54	303,189	+1.88(+4.86%)
Oct 13, 2014	39.69	40.74	39.25	38.66	558,239	-1.23(-3.08%)
Oct 10, 2014	41.00	41.77	39.17	39.89	451,913	-1.33(-3.23%)
Oct 09, 2014	43.34	43.64	41.15	41.22	520,531	-2.33(-5.35%)
Oct 08, 2014	45.26	45.77	42.38	43.55	543,564	-1.77(-3.91%)
Oct 07, 2014	45.78	45.96	45.25	45.32	351,149	-0.98(-2.12%)
Oct 06, 2014	46.00	46.65	45.16	46.30	493,802	+1.43(+3.19%)
Oct 03, 2014	43.28	45.25	43.22	44.87	739,444	+2.01(+4.69%)
Oct 02, 2014	40.90	43.28	40.62	42.86	482,934	+1.85(+4.51%)
Oct 01, 2014	41.13	42.21	40.00	41.01	524,052	-0.11(-0.27%)
Sep 30, 2014	41.92	43.17	41.02	41.12	288,826	-0.81(-1.93%)
Sep 29, 2014	41.26	42.41	41.23	41.93	125,125	+0.09(+0.22%)
Sep 26, 2014	42.84	43.07	41.18	41.84	411,283	-0.99(-2.31%)
Sep 25, 2014	42.78	43.01	41.56	42.83	333,001	-0.15(-0.35%)
Sep 24, 2014	42.64	43.67	42.30	42.98	500,926	+0.25(+0.59%)
Sep 23, 2014	44.02	44.92	42.66	42.73	420,140	-1.53(-3.46%)
Sep 22, 2014	45.97	46.21	44.15	44.26	514,339	-1.88(-4.07%)
Sep 19, 2014	47.70	47.70	45.80	46.14	938,257	-1.42(-2.99%)
Sep 18, 2014	47.75	47.87	46.53	47.56	368,852	-0.14(-0.29%)
Sep 17, 2014	45.53	47.82	45.53	47.70	932,488	+1.99(+4.35%)
Sep 16, 2014	44.58	45.86	44.58	45.71	581,930	+0.84(+1.87%)
Sep 15, 2014	44.77	45.31	44.25	44.87	653,045	+0.10(+0.22%)
Sep 12, 2014	44.00	45.74	43.51	44.77	1,145,637	+0.75(+1.70%)
Sep 11, 2014	39.71	44.62	39.71	44.02	2,634,837	+3.82(+9.50%)
Sep 10, 2014	36.24	40.56	36.07	40.20	2,980,083	+6.86(+20.58%)
Sep 09, 2014	34.15	34.24	33.29	33.34	680,494	-0.91(-2.66%)
Sep 08, 2014	33.22	34.49	32.84	34.25	607,062	+1.07(+3.22%)
Sep 05, 2014	33.29	33.67	32.03	33.18	379,796	-0.28(-0.84%)
Sep 04, 2014	33.16	33.73	32.69	33.46	276,860	+0.34(+1.03%)
Sep 03, 2014	34.57	34.68	32.56	33.12	599,448	-1.25(-3.64%)
Sep 02, 2014	34.66	35.00	33.92	34.37	359,479	-0.11(-0.32%)
Aug 29, 2014	34.23	34.48	34.48	34.48	118,600	+0.26(+0.76%)
Aug 28, 2014	34.56	34.80	34.03	34.22	227,546	-0.60(-1.72%)
Aug 27, 2014	34.89	34.96	33.42	34.82	530,450	+0.10(+0.29%)
Aug 26, 2014	34.63	34.95	34.20	34.72	161,179	+0.00(+0.00%)
Aug 25, 2014	34.59	35.72	34.59	34.72	331,839	+0.24(+0.70%)
Aug 22, 2014	34.66	34.81	34.28	34.48	102,454	-0.33(-0.95%)
Aug 21, 2014	35.24	35.45	33.95	34.81	305,242	-0.54(-1.53%)
Aug 20, 2014	35.29	35.90	34.84	35.35	196,247	-0.15(-0.42%)
Aug 19, 2014	35.78	35.78	35.42	35.50	178,575	-0.11(-0.31%)
Aug 18, 2014	35.18	36.17	35.18	35.61	412,408	+0.68(+1.95%)
Aug 15, 2014	35.69	35.69	33.96	34.93	266,912	+0.00(+0.00%)
Aug 14, 2014	34.54	35.24	33.59	34.93	241,714	+0.28(+0.81%)
Aug 13, 2014	35.04	35.04	34.06	34.65	131,815	-0.40(-1.14%)
Aug 12, 2014	35.55	35.95	34.15	35.05	257,530	-0.59(-1.66%)
Aug 11, 2014	34.42	35.83	33.96	35.64	271,808	+1.21(+3.51%)
Aug 08, 2014	33.58	34.51	33.30	34.43	170,517	+0.77(+2.29%)
Aug 07, 2014	34.30	34.94	32.76	33.66	333,599	-0.59(-1.72%)
Aug 06, 2014	33.23	34.74	33.21	34.25	346,367	+0.79(+2.36%)
Aug 05, 2014	34.30	35.62	33.01	33.46	536,537	-1.01(-2.93%)
Aug 04, 2014	34.35	34.66	33.83	34.47	198,556	+0.23(+0.67%)
Aug 01, 2014	35.23	35.39	33.88	34.24	384,172	-0.95(-2.70%)
Jul 31, 2014	35.86	36.24	34.67	35.19	317,124	-0.94(-2.60%)
Jul 30, 2014	35.58	36.44	35.30	36.13	337,202	+0.76(+2.15%)
Jul 29, 2014	35.40	36.57	35.15	35.37	336,075	-0.07(-0.20%)
Jul 28, 2014	34.96	36.02	34.62	35.44	345,424	+0.66(+1.90%)
Jul 25, 2014	35.41	35.54	34.66	34.78	251,520	-0.82(-2.30%)
Jul 24, 2014	36.39	36.63	35.36	35.60	440,804	-0.88(-2.41%)
Jul 23, 2014	37.16	37.22	35.94	36.48	368,726	-0.59(-1.59%)
Jul 22, 2014	37.57	37.74	37.02	37.07	227,269	-0.30(-0.80%)
Jul 21, 2014	37.62	37.75	36.86	37.37	281,136	-0.29(-0.77%)
Jul 18, 2014	37.21	37.92	37.21	37.66	294,857	+0.34(+0.91%)
Jul 17, 2014	36.52	37.62	36.52	37.32	414,098	+0.70(+1.91%)
Jul 16, 2014	35.35	36.76	35.35	36.62	350,481	+1.36(+3.86%)
Jul 15, 2014	35.29	35.90	34.83	35.26	239,490	+0.05(+0.14%)
Jul 14, 2014	34.75	35.83	33.89	35.21	364,741	+0.70(+2.03%)
Jul 11, 2014	33.93	34.54	33.47	34.51	307,559	+0.49(+1.44%)
Jul 10, 2014	33.50	34.23	33.20	34.02	262,151	+0.02(+0.06%)
Jul 09, 2014	34.09	34.22	33.82	34.00	257,470	-0.03(-0.09%)
Jul 08, 2014	34.16	34.34	33.51	34.03	238,830	-0.22(-0.64%)
Jul 07, 2014	34.40	34.77	33.85	34.25	589,512	-0.08(-0.23%)
Jul 03, 2014	34.78	34.33	34.33	34.33	841,200	+0.36(+1.06%)
Jul 02, 2014	34.19	34.41	33.23	33.97	199,057	-0.20(-0.59%)
Jul 01, 2014	33.68	34.33	33.30	34.17	369,023	+0.59(+1.76%)
Jun 30, 2014	34.01	34.82	33.18	33.58	684,534	-0.49(-1.44%)
Jun 27, 2014	33.83	35.19	33.61	34.07	2,389,191	+0.01(+0.03%)
Jun 26, 2014	33.39	34.38	33.10	34.06	410,203	+0.73(+2.19%)
Jun 25, 2014	32.77	33.81	32.26	33.33	386,637	+0.62(+1.90%)
Jun 24, 2014	33.39	33.75	32.63	32.71	251,192	-0.60(-1.80%)
Jun 23, 2014	34.74	35.27	33.02	33.31	511,214	-1.31(-3.78%)
Jun 20, 2014	34.89	35.10	33.51	34.62	1,787,794	-0.25(-0.72%)
Jun 19, 2014	33.10	34.94	33.10	34.87	484,843	+1.94(+5.89%)
Jun 18, 2014	33.36	33.94	32.17	32.93	488,015	+0.17(+0.52%)
Jun 17, 2014	31.82	33.68	31.53	32.76	508,360	+0.86(+2.70%)
Jun 16, 2014	30.83	31.97	30.70	31.90	851,158	+1.40(+4.59%)
Jun 13, 2014	29.10	30.70	29.10	30.50	617,034	+1.69(+5.87%)
Jun 12, 2014	29.27	31.00	28.03	28.81	1,277,097	+2.18(+8.19%)
Jun 11, 2014	27.18	27.35	26.44	26.63	275,624	-0.57(-2.10%)
Jun 10, 2014	27.97	28.82	26.88	27.20	520,821	+0.29(+1.08%)
Jun 06, 2014	26.73	27.16	26.46	26.91	135,729	+0.19(+0.71%)
Jun 05, 2014	27.46	27.47	26.31	26.72	271,686	-0.73(-2.66%)
Jun 04, 2014	27.39	27.98	26.95	27.45	1,525,849	-0.12(-0.44%)
Jun 03, 2014	27.51	27.75	26.80	27.57	206,222	+0.04(+0.15%)
Jun 02, 2014	27.79	28.00	27.17	27.53	202,097	-0.23(-0.83%)
May 30, 2014	27.15	27.99	26.80	27.76	372,656	+0.62(+2.28%)
May 29, 2014	26.54	27.52	26.31	27.14	818,455	+0.63(+2.38%)
May 28, 2014	26.87	27.01	26.31	26.51	58,427	-0.28(-1.05%)
May 27, 2014	26.73	26.93	26.56	26.79	108,892	+0.00(+0.00%)
May 23, 2014	26.91	26.79	26.79	26.79	1,677,700	-0.22(-0.81%)
May 22, 2014	27.25	27.36	26.95	27.01	112,410	-0.32(-1.17%)
May 21, 2014	26.70	27.38	26.55	27.33	143,823	+0.60(+2.24%)
May 20, 2014	26.78	27.15	26.52	26.73	340,112	-0.14(-0.52%)
May 19, 2014	27.30	27.30	26.66	26.87	135,677	-0.43(-1.58%)
May 16, 2014	27.15	27.42	26.65	27.30	314,136	+0.10(+0.37%)
May 15, 2014	27.20	27.52	26.33	27.20	256,933	-0.11(-0.40%)
May 14, 2014	26.89	27.72	26.86	27.31	322,878	+0.29(+1.07%)
May 13, 2014	26.98	27.48	26.87	27.02	242,383	+0.07(+0.26%)
May 12, 2014	26.74	27.37	26.51	26.95	176,163	+0.51(+1.93%)
May 09, 2014	26.28	26.94	26.12	26.44	123,639	+0.00(+0.00%)
May 08, 2014	26.17	27.04	26.03	26.44	85,694	+0.10(+0.38%)
May 07, 2014	26.39	26.73	26.04	26.34	200,902	-0.15(-0.57%)
May 06, 2014	27.03	27.12	26.44	26.49	210,825	-0.73(-2.68%)
May 05, 2014	27.15	27.44	27.01	27.22	124,410	-0.11(-0.40%)
May 02, 2014	27.46	28.00	27.01	27.33	216,311	-0.13(-0.47%)
May 01, 2014	27.55	28.20	27.04	27.46	400,768	-0.19(-0.69%)
Apr 30, 2014	27.91	28.25	27.49	27.65	278,279	-0.38(-1.36%)
Apr 29, 2014	27.46	28.35	27.29	28.03	399,777	+0.53(+1.93%)
Apr 28, 2014	27.18	27.79	26.99	27.50	387,710	+0.27(+0.99%)
Apr 25, 2014	27.50	27.52	27.13	27.23	176,848	-0.46(-1.66%)
Apr 24, 2014	27.58	28.49	27.50	27.69	148,698	-0.28(-1.00%)
Apr 23, 2014	27.99	28.14	27.35	27.97	261,924	-0.02(-0.07%)
Apr 22, 2014	26.94	28.28	26.85	27.99	550,648	+0.63(+2.30%)
Apr 21, 2014	26.54	27.92	26.36	27.36	734,238	+1.26(+4.83%)
Apr 17, 2014	25.75	26.10	26.10	26.10	574,900	+0.24(+0.93%)
Apr 16, 2014	26.25	26.48	25.70	25.86	316,402	-0.23(-0.88%)
Apr 15, 2014	25.78	26.43	25.73	26.09	1,116,362	-0.07(-0.27%)
Apr 14, 2014	25.56	26.85	25.56	26.16	1,214,439	+0.15(+0.58%)
Apr 11, 2014	25.35	26.86	25.35	26.01	1,539,829	+0.03(+0.12%)
Apr 10, 2014	26.50	26.85	25.80	25.98	845,983	-0.65(-2.44%)
Apr 09, 2014	27.01	27.79	26.56	26.63	1,277,972	-0.71(-2.60%)
Apr 08, 2014	29.00	29.60	26.56	27.34	1,455,599	-2.21(-7.48%)
Apr 07, 2014	30.46	31.60	28.50	29.55	1,221,703	-2.12(-6.69%)
Apr 04, 2014	32.00	32.50	31.18	31.67	85,547	-0.13(-0.41%)
Apr 03, 2014	31.26	32.40	31.26	31.80	115,446	-0.45(-1.40%)
Apr 02, 2014	30.56	34.35	29.86	32.25	227,612	+1.76(+5.77%)
Apr 01, 2014	30.55	30.55	30.35	30.49	21,196	+0.48(+1.60%)
Mar 31, 2014	30.00	30.26	29.99	30.01	8,814	+0.80(+2.74%)
Mar 28, 2014	30.50	30.50	28.63	29.21	119,829	-1.01(-3.34%)
Mar 27, 2014	30.03	30.40	30.00	30.22	4,056	-0.18(-0.59%)
Mar 26, 2014	31.00	31.00	30.11	30.40	140,596	-0.45(-1.46%)
Mar 25, 2014	30.99	30.99	30.00	30.85	69,673	+0.13(+0.42%)
Mar 24, 2014	31.00	31.00	28.50	30.72	11,133	+0.22(+0.72%)
Mar 21, 2014	33.00	33.00	30.50	30.50	152,915	-3.00(-8.96%)

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.