Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	42.05	42.05	41.90	42.03	26,150	-0.01(-0.02%)
Apr 29, 2015	42.04	42.05	41.97	42.04	8,304	-0.04(-0.10%)
Apr 28, 2015	42.15	42.15	41.93	42.08	14,984	-0.17(-0.41%)
Apr 27, 2015	42.21	42.30	42.20	42.26	218,211	+0.07(+0.16%)
Apr 24, 2015	42.25	42.25	42.16	42.19	41,720	+0.02(+0.05%)
Apr 23, 2015	42.17	42.20	42.06	42.17	13,766	-0.01(-0.01%)
Apr 22, 2015	42.22	42.22	42.11	42.17	13,276	-0.01(-0.02%)
Apr 21, 2015	42.21	42.22	42.13	42.18	24,991	+0.02(+0.05%)
Apr 20, 2015	42.24	42.25	42.13	42.16	78,439	+0.00(+0.01%)
Apr 17, 2015	42.18	42.20	42.15	42.16	9,937	+0.02(+0.04%)
Apr 16, 2015	42.20	42.20	42.06	42.14	3,840	+0.11(+0.26%)
Apr 15, 2015	42.12	42.13	42.03	42.03	3,837	+0.07(+0.16%)
Apr 14, 2015	41.95	41.99	41.95	41.96	4,853	+0.05(+0.12%)
Apr 13, 2015	41.81	42.08	41.81	41.91	6,006	-0.07(-0.16%)
Apr 10, 2015	42.03	42.03	41.91	41.98	15,624	+0.06(+0.13%)
Apr 09, 2015	42.04	42.06	41.90	41.93	10,302	-0.01(-0.01%)
Apr 08, 2015	42.26	42.26	41.91	41.93	2,188,469	-0.18(-0.43%)
Apr 07, 2015	42.08	42.11	41.96	42.11	16,216	+0.02(+0.06%)
Apr 06, 2015	42.10	42.14	42.03	42.09	34,261	+0.03(+0.08%)
Apr 02, 2015	42.07	42.06	42.06	42.06	11,423	+0.02(+0.04%)
Apr 01, 2015	42.00	42.06	41.98	42.04	24,683	+0.11(+0.26%)
Mar 31, 2015	41.87	41.97	41.86	41.93	25,147	+0.05(+0.13%)
Mar 30, 2015	41.91	41.91	41.85	41.88	15,141	+0.00(+0.01%)
Mar 27, 2015	41.97	41.97	41.81	41.87	15,378	+0.01(+0.02%)
Mar 26, 2015	41.78	41.90	41.73	41.86	60,979	+0.08(+0.19%)
Mar 25, 2015	41.84	41.91	41.76	41.79	16,796	-0.00(-0.01%)
Mar 24, 2015	41.86	41.86	41.76	41.79	19,970	+0.02(+0.05%)
Mar 23, 2015	41.85	41.85	41.76	41.77	17,329	+0.11(+0.25%)
Mar 20, 2015	41.81	41.82	41.37	41.66	339,751	-0.13(-0.32%)
Mar 19, 2015	41.86	41.86	41.78	41.80	27,218	-0.02(-0.04%)
Mar 18, 2015	41.91	41.91	41.71	41.81	87,885	+0.02(+0.06%)
Mar 17, 2015	41.82	41.82	41.74	41.79	25,578	-0.03(-0.08%)
Mar 16, 2015	41.84	41.84	41.72	41.82	17,007	+0.03(+0.08%)
Mar 13, 2015	41.79	41.80	41.76	41.79	33,696	+0.00(+0.01%)
Mar 12, 2015	41.86	41.86	41.70	41.79	33,645	+0.04(+0.09%)
Mar 11, 2015	41.75	41.75	41.65	41.75	23,832	-0.06(-0.15%)
Mar 10, 2015	41.74	41.82	41.71	41.81	31,088	+0.10(+0.23%)
Mar 09, 2015	41.70	41.71	41.69	41.71	50,233	+0.02(+0.05%)
Mar 06, 2015	41.70	41.70	41.67	41.70	19,183	-0.00(-0.01%)
Mar 05, 2015	41.66	41.77	41.66	41.70	36,933	-0.02(-0.06%)
Mar 04, 2015	41.75	41.75	41.70	41.72	253,524	-0.02(-0.06%)
Mar 03, 2015	41.73	41.76	41.66	41.75	1,924,519	+0.06(+0.16%)
Mar 02, 2015	41.72	41.79	41.67	41.68	2,716	-0.01(-0.04%)
Feb 27, 2015	41.77	41.79	41.67	41.70	4,343	-0.10(-0.23%)
Feb 26, 2015	41.67	41.70	41.67	41.79	11,715	-0.07(-0.17%)
Feb 25, 2015	41.91	41.91	41.76	41.86	8,628	-0.09(-0.22%)
Feb 24, 2015	41.88	41.96	41.71	41.96	11,573	+0.09(+0.22%)
Feb 23, 2015	41.84	41.86	41.68	41.86	20,326	+0.08(+0.19%)
Feb 20, 2015	41.79	41.82	41.77	41.79	5,358	-0.04(-0.09%)
Feb 19, 2015	42.11	42.11	41.82	41.82	11,031	-0.03(-0.08%)
Feb 18, 2015	41.78	41.86	41.78	41.86	6,297	+0.13(+0.32%)
Feb 17, 2015	41.80	41.80	41.71	41.72	12,043	-0.03(-0.06%)
Feb 13, 2015	41.79	41.75	41.75	41.75	17,675	-0.02(-0.04%)
Feb 12, 2015	41.87	41.90	41.69	41.76	294,234	-0.06(-0.14%)
Feb 11, 2015	41.73	41.83	41.66	41.82	7,554	-0.01(-0.02%)
Feb 10, 2015	41.83	41.83	41.76	41.83	28,091	+0.02(+0.05%)
Feb 09, 2015	41.86	41.86	41.80	41.81	2,546	-0.02(-0.04%)
Feb 06, 2015	41.89	41.89	41.81	41.83	2,737	-0.13(-0.32%)
Feb 05, 2015	41.98	41.98	41.83	41.96	4,483	+0.03(+0.08%)
Feb 04, 2015	41.98	41.98	41.80	41.93	11,816	-0.05(-0.12%)
Feb 03, 2015	42.08	42.08	41.80	41.98	3,265	-0.13(-0.32%)
Feb 02, 2015	42.11	42.11	42.00	42.11	829	+0.11(+0.26%)
Jan 30, 2015	41.81	42.03	41.81	42.01	1,189	+0.20(+0.48%)
Jan 29, 2015	41.96	41.96	41.80	41.81	8,797	-0.19(-0.46%)
Jan 28, 2015	41.94	42.00	41.92	42.00	1,124	+0.02(+0.06%)
Jan 27, 2015	41.91	41.99	41.87	41.97	2,419	+0.12(+0.30%)
Jan 26, 2015	41.96	41.96	41.85	41.85	2,881	-0.06(-0.13%)
Jan 23, 2015	42.00	42.00	41.79	41.90	4,691	-0.00(-0.00%)
Jan 22, 2015	41.88	41.91	41.88	41.91	1,673	+0.07(+0.16%)
Jan 21, 2015	41.93	41.93	41.84	41.84	3,039	-0.07(-0.18%)
Jan 20, 2015	41.91	41.96	41.91	41.91	6,534	-0.02(-0.04%)
Jan 16, 2015	42.01	42.01	41.91	41.93	5,528	-0.04(-0.10%)
Jan 15, 2015	42.00	42.00	41.85	41.97	8,756	+0.06(+0.14%)
Jan 14, 2015	41.92	41.93	41.91	41.91	1,895	+0.02(+0.06%)
Jan 13, 2015	41.86	41.90	41.86	41.89	5,211	+0.02(+0.04%)
Jan 12, 2015	41.79	41.87	41.79	41.87	8,162	+0.07(+0.18%)
Jan 09, 2015	41.76	41.80	41.76	41.80	438	+0.05(+0.12%)
Jan 08, 2015	41.80	41.81	41.67	41.75	2,984	-0.01(-0.02%)
Jan 07, 2015	41.97	41.97	41.64	41.76	8,017	+0.01(+0.02%)
Jan 06, 2015	41.71	41.77	41.58	41.75	8,569	+0.09(+0.22%)
Jan 05, 2015	41.75	41.75	41.62	41.66	7,290	+0.01(+0.02%)
Jan 02, 2015	41.56	41.66	41.52	41.65	5,361	+0.01(+0.02%)
Dec 31, 2014	41.64	41.64	41.64	41.64	5,531	+0.02(+0.04%)
Dec 30, 2014	41.61	41.63	41.52	41.62	8,733	+0.05(+0.12%)
Dec 29, 2014	41.58	41.61	41.51	41.57	12,028	-0.01(-0.01%)
Dec 26, 2014	41.54	41.58	41.54	41.58	6,939	+0.01(+0.01%)
Dec 24, 2014	41.81	41.57	41.57	41.57	2,404	+0.03(+0.06%)
Dec 23, 2014	41.53	41.57	41.53	41.55	3,393	-0.02(-0.06%)
Dec 22, 2014	41.57	41.58	41.57	41.57	3,131	+0.03(+0.07%)
Dec 19, 2014	41.58	41.58	41.50	41.54	2,724	+0.01(+0.02%)
Dec 18, 2014	41.58	41.58	41.51	41.53	6,583	-0.07(-0.16%)
Dec 17, 2014	41.62	41.62	41.60	41.60	1,441	-0.02(-0.05%)
Dec 16, 2014	41.63	41.63	41.62	41.62	548	+0.03(+0.07%)
Dec 15, 2014	41.64	41.64	41.59	41.59	423	-0.05(-0.12%)
Dec 12, 2014	41.62	41.65	41.62	41.64	10,225	-0.03(-0.08%)
Dec 11, 2014	41.71	41.71	41.59	41.67	5,195	+0.02(+0.04%)
Dec 10, 2014	41.65	41.66	41.60	41.66	2,711	+0.02(+0.05%)
Dec 09, 2014	41.66	41.66	41.60	41.64	5,311	+0.03(+0.07%)
Dec 08, 2014	41.71	41.71	41.58	41.61	18,987	-0.10(-0.24%)
Dec 05, 2014	41.74	41.74	41.64	41.71	3,454	+0.06(+0.14%)
Dec 04, 2014	41.61	41.71	41.61	41.65	9,469	-0.12(-0.30%)
Dec 03, 2014	41.77	41.77	41.77	41.77	2,997	+0.02(+0.04%)
Dec 02, 2014	41.81	41.81	41.74	41.76	13,634	-0.04(-0.10%)
Dec 01, 2014	41.99	41.99	41.79	41.80	9,716	+0.02(+0.06%)
Nov 28, 2014	41.76	41.84	41.76	41.77	2,045	+0.01(+0.02%)
Nov 26, 2014	41.78	41.76	41.76	41.76	26,814	+0.00(+0.00%)
Nov 25, 2014	41.81	41.81	41.76	41.76	5,236	-0.05(-0.12%)
Nov 24, 2014	41.79	41.81	41.74	41.81	5,935	+0.07(+0.16%)
Nov 21, 2014	41.77	41.77	41.69	41.75	3,595	+0.04(+0.10%)
Nov 20, 2014	41.68	41.71	41.68	41.71	1,321	+0.02(+0.04%)
Nov 19, 2014	41.73	41.73	41.69	41.69	4,535	-0.03(-0.08%)
Nov 18, 2014	41.72	41.72	41.68	41.72	4,317	-0.03(-0.06%)
Nov 17, 2014	41.74	41.75	41.68	41.75	2,308	+0.03(+0.08%)
Nov 14, 2014	41.76	41.76	41.72	41.72	488	-0.03(-0.08%)
Nov 13, 2014	41.75	41.75	41.75	41.75	287	+0.00(+0.00%)
Nov 12, 2014	41.72	41.75	41.67	41.75	2,302	+0.01(+0.02%)
Nov 11, 2014	41.75	41.75	41.69	41.74	7,843	+0.03(+0.08%)
Nov 10, 2014	41.81	41.81	41.71	41.71	4,225	-0.01(-0.02%)
Nov 07, 2014	41.73	41.76	41.67	41.71	1,499	-0.03(-0.08%)
Nov 06, 2014	41.75	41.76	41.75	41.75	3,919	-0.02(-0.04%)
Nov 05, 2014	41.71	41.76	41.71	41.76	3,695	+0.02(+0.06%)
Nov 04, 2014	41.73	41.76	41.71	41.74	5,225	-0.02(-0.06%)
Nov 03, 2014	41.77	41.77	41.71	41.76	4,039	+0.02(+0.04%)
Oct 31, 2014	41.78	41.78	41.75	41.75	3,059	-0.07(-0.16%)
Oct 30, 2014	41.83	41.83	41.78	41.81	4,057	+0.00(+0.01%)
Oct 29, 2014	41.90	41.90	41.79	41.81	8,893	-0.08(-0.19%)
Oct 28, 2014	41.91	41.91	41.82	41.89	7,393	-0.01(-0.02%)
Oct 27, 2014	41.95	41.87	41.90	41.90	70,752	+0.02(+0.06%)
Oct 24, 2014	41.87	41.87	41.82	41.87	2,164	+0.00(+0.00%)
Oct 23, 2014	41.90	41.90	41.87	41.87	3,894	-0.03(-0.08%)
Oct 22, 2014	41.94	41.94	41.86	41.91	3,710	-0.05(-0.12%)
Oct 21, 2014	42.01	42.01	41.88	41.96	5,320	+0.02(+0.04%)
Oct 20, 2014	42.03	42.03	41.87	41.94	2,873	+0.06(+0.14%)
Oct 17, 2014	41.98	41.98	41.87	41.88	39,453	-0.12(-0.28%)
Oct 16, 2014	42.06	42.11	41.98	42.00	9,005	-0.07(-0.18%)
Oct 15, 2014	42.15	42.15	42.00	42.07	38,728	+0.14(+0.34%)
Oct 14, 2014	41.87	41.93	41.83	41.93	8,230	+0.05(+0.12%)
Oct 13, 2014	41.86	41.88	41.83	41.88	6,318	+0.08(+0.20%)
Oct 10, 2014	41.78	41.81	41.78	41.80	4,664	-0.02(-0.04%)

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.