Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	53.80	53.80	53.72	53.72	358	-0.92(-1.68%)
Apr 29, 2015	54.84	54.84	54.63	54.64	4,395	-0.47(-0.86%)
Apr 28, 2015	55.11	55.11	55.11	55.11	191	+0.57(+1.05%)
Apr 27, 2015	55.20	55.20	54.54	54.54	601	-0.59(-1.07%)
Apr 24, 2015	55.49	55.49	55.12	55.13	986	-0.17(-0.31%)
Apr 23, 2015	55.17	55.30	55.17	55.30	922	+0.72(+1.32%)
Apr 22, 2015	54.20	54.58	54.20	54.58	2,255	+0.06(+0.11%)
Apr 21, 2015	54.54	54.54	54.52	54.52	643	-0.26(-0.47%)
Apr 20, 2015	54.80	54.92	54.74	54.78	1,088	+1.03(+1.92%)
Apr 17, 2015	54.00	54.00	53.75	53.75	410	-1.37(-2.49%)
Apr 16, 2015	54.45	55.12	54.45	55.12	515	+0.22(+0.40%)
Apr 14, 2015	54.86	54.90	54.90	54.90	12,100	+0.33(+0.60%)
Apr 13, 2015	54.75	54.75	54.51	54.57	785	-0.21(-0.37%)
Apr 10, 2015	54.94	54.95	54.75	54.78	2,103	+0.54(+1.00%)
Apr 09, 2015	54.25	54.25	54.23	54.24	2,103	-0.52(-0.95%)
Apr 08, 2015	55.03	55.03	54.42	54.76	1,002	-0.34(-0.62%)
Apr 07, 2015	55.28	55.28	55.09	55.10	657	-0.21(-0.38%)
Apr 06, 2015	55.10	55.31	55.10	55.31	2,389	+1.82(+3.40%)
Apr 01, 2015	53.81	53.49	53.49	53.49	1,500	-0.87(-1.60%)
Mar 31, 2015	54.54	54.54	54.36	54.36	919	-0.67(-1.22%)
Mar 30, 2015	54.46	55.03	54.46	55.03	1,136	+1.47(+2.74%)
Mar 26, 2015	52.55	53.56	52.55	53.56	58	-0.58(-1.07%)
Mar 25, 2015	54.50	54.81	54.14	54.14	2,477	-0.74(-1.35%)
Mar 24, 2015	55.90	55.90	54.88	54.88	4,422	-0.83(-1.49%)
Mar 23, 2015	55.80	55.80	55.71	55.71	461	+0.03(+0.05%)
Mar 20, 2015	54.90	55.68	54.90	55.68	2,169	+1.20(+2.20%)
Mar 19, 2015	55.31	55.31	54.36	54.48	754	-0.83(-1.50%)
Mar 18, 2015	53.67	55.51	53.28	55.31	3,479	+1.59(+2.96%)
Mar 17, 2015	53.74	53.90	53.72	53.72	1,605	-0.18(-0.33%)
Mar 16, 2015	52.00	53.92	52.00	53.90	1,159	+1.58(+3.02%)
Mar 13, 2015	52.15	52.47	51.86	52.32	3,850	-1.28(-2.38%)
Mar 12, 2015	53.60	53.60	53.60	53.60	887	+1.59(+3.05%)
Mar 11, 2015	51.75	52.01	51.75	52.01	1,201	-0.57(-1.09%)
Mar 10, 2015	52.44	52.73	52.03	52.58	1,797	-1.35(-2.50%)
Mar 09, 2015	54.78	54.78	53.70	53.93	702	+0.65(+1.22%)
Mar 06, 2015	53.49	53.49	53.25	53.28	864	-1.72(-3.13%)
Mar 05, 2015	54.80	55.00	54.80	55.00	428	+0.25(+0.46%)
Mar 04, 2015	54.60	54.95	54.52	54.75	1,007	-0.69(-1.24%)
Mar 03, 2015	55.26	55.44	55.51	55.44	1,186	-0.07(-0.13%)
Mar 02, 2015	55.73	55.84	55.51	55.51	1,871	-0.28(-0.50%)
Feb 27, 2015	55.70	55.84	55.56	55.79	1,765	+0.02(+0.04%)
Feb 26, 2015	55.83	56.02	55.70	55.77	3,019	-0.30(-0.53%)
Feb 25, 2015	56.17	56.37	56.06	56.07	3,591	-0.00(-0.01%)
Feb 24, 2015	56.21	56.33	56.07	56.07	599	+0.22(+0.39%)
Feb 20, 2015	55.00	55.85	55.00	55.85	239	+0.42(+0.76%)
Feb 19, 2015	55.43	55.43	55.43	55.43	245	-0.32(-0.57%)
Feb 18, 2015	56.56	56.56	55.14	55.75	1,560	+0.35(+0.63%)
Feb 17, 2015	54.93	55.40	54.93	55.40	664	+0.56(+1.03%)
Feb 12, 2015	54.66	54.84	54.84	54.84	700	+0.70(+1.29%)
Feb 11, 2015	54.49	54.49	54.14	54.14	292	-0.35(-0.64%)
Feb 10, 2015	54.76	54.76	53.80	54.49	1,724	+0.49(+0.91%)
Feb 09, 2015	54.00	54.00	54.00	54.00	363	-1.00(-1.82%)
Feb 06, 2015	55.27	55.27	55.00	55.00	349	-0.37(-0.67%)
Feb 05, 2015	54.79	55.37	54.79	55.37	1,680	+0.58(+1.06%)
Feb 04, 2015	54.74	54.80	54.60	54.79	2,960	+0.15(+0.27%)
Feb 03, 2015	54.00	54.73	54.00	54.64	1,199	+1.20(+2.24%)
Feb 02, 2015	54.00	54.00	51.70	53.44	1,101	+0.31(+0.59%)
Jan 30, 2015	53.67	53.67	53.13	53.13	746	-0.95(-1.76%)
Jan 29, 2015	53.76	54.08	53.34	54.08	1,030	+0.58(+1.08%)
Jan 28, 2015	54.50	54.55	53.50	53.50	1,175	-1.50(-2.73%)
Jan 27, 2015	52.18	55.00	52.18	55.00	1,323	+0.14(+0.26%)
Jan 26, 2015	54.60	54.86	54.60	54.86	211	-0.12(-0.22%)
Jan 23, 2015	55.15	55.15	54.98	54.98	476	-0.96(-1.71%)
Jan 22, 2015	54.50	55.94	54.50	55.94	628	+1.73(+3.19%)
Jan 21, 2015	56.00	56.00	54.13	54.21	1,708	+0.38(+0.71%)
Jan 20, 2015	54.00	54.00	53.77	53.83	401	-0.17(-0.31%)
Jan 16, 2015	53.77	54.00	53.62	54.00	1,800	+0.50(+0.93%)
Jan 15, 2015	53.65	53.65	53.50	53.50	310	+0.88(+1.67%)
Jan 14, 2015	52.92	53.04	52.62	52.62	1,410	-1.39(-2.57%)
Jan 13, 2015	54.19	54.26	53.42	54.01	1,677	-0.18(-0.33%)
Jan 12, 2015	53.68	54.19	54.66	54.19	550	-0.47(-0.86%)
Jan 09, 2015	55.99	55.99	54.60	54.66	1,787	-1.30(-2.32%)
Jan 08, 2015	55.52	55.96	55.45	55.96	1,416	+1.82(+3.36%)
Jan 07, 2015	53.86	54.18	53.66	54.14	1,608	+0.99(+1.86%)
Jan 06, 2015	52.75	53.16	52.75	53.15	1,161	-0.36(-0.67%)
Jan 05, 2015	54.38	54.38	53.51	53.51	2,574	-2.00(-3.60%)
Jan 02, 2015	55.34	55.51	54.83	55.51	2,389	-0.94(-1.67%)
Dec 31, 2014	58.48	56.45	56.45	56.45	2,900	-0.30(-0.53%)
Dec 30, 2014	57.06	57.06	56.75	56.75	1,286	-0.69(-1.20%)
Dec 29, 2014	57.01	57.44	57.01	57.44	1,168	+0.43(+0.75%)
Dec 26, 2014	56.95	57.01	56.95	57.01	722	+0.25(+0.44%)
Dec 24, 2014	56.61	56.76	56.76	56.76	1,000	+0.14(+0.25%)
Dec 23, 2014	56.46	56.64	56.46	56.62	1,592	+1.05(+1.89%)
Dec 22, 2014	55.68	55.68	55.57	55.57	785	-0.03(-0.05%)
Dec 19, 2014	56.20	56.20	55.16	55.60	1,707	+0.93(+1.70%)
Dec 18, 2014	53.72	54.76	53.72	54.67	1,536	+2.33(+4.45%)
Dec 17, 2014	52.51	52.61	51.61	52.34	2,438	+0.13(+0.25%)
Dec 16, 2014	51.37	52.92	51.37	52.21	1,139	+0.84(+1.64%)
Dec 15, 2014	52.92	52.92	49.52	51.37	2,538	-0.79(-1.51%)
Dec 12, 2014	53.49	53.49	52.16	52.16	1,833	-1.57(-2.92%)
Dec 11, 2014	53.89	54.54	53.73	53.73	819	+0.52(+0.98%)
Dec 10, 2014	54.51	54.51	53.21	53.21	1,143	-1.66(-3.03%)
Dec 09, 2014	54.11	54.87	53.93	54.87	2,192	+0.07(+0.14%)
Dec 08, 2014	55.57	55.65	54.61	54.80	4,531	-0.63(-1.14%)
Dec 05, 2014	55.34	55.34	55.33	55.43	3,829	+0.06(+0.11%)
Dec 04, 2014	55.00	55.42	55.00	55.37	1,082	+0.01(+0.02%)
Dec 03, 2014	55.47	55.47	55.36	55.36	917	+0.36(+0.65%)
Dec 02, 2014	54.96	55.02	54.92	55.00	1,523	+0.26(+0.48%)
Dec 01, 2014	54.54	54.75	54.54	54.74	1,624	-0.38(-0.69%)
Nov 28, 2014	55.91	57.98	55.12	55.12	2,577	+0.11(+0.20%)
Nov 26, 2014	55.15	55.01	55.01	55.01	700	-0.17(-0.31%)
Nov 25, 2014	55.00	55.19	54.74	55.18	2,578	+0.28(+0.51%)
Nov 24, 2014	55.00	55.05	54.90	54.90	1,527	+0.18(+0.33%)
Nov 21, 2014	54.05	55.04	54.05	54.72	1,638	+0.71(+1.31%)
Nov 20, 2014	54.01	54.01	54.01	54.01	299	+0.03(+0.06%)
Nov 19, 2014	53.79	54.00	53.79	53.98	2,413	-0.09(-0.17%)
Nov 18, 2014	54.07	54.07	54.07	54.07	956	+0.67(+1.25%)
Nov 17, 2014	54.02	54.02	53.35	53.40	2,144	-0.30(-0.56%)
Nov 14, 2014	53.62	53.70	53.61	53.70	1,733	-0.03(-0.05%)
Nov 13, 2014	53.73	53.73	53.73	53.73	341	+0.06(+0.11%)
Nov 12, 2014	53.68	53.71	53.67	53.67	2,422	+0.00(+0.00%)
Nov 11, 2014	53.67	53.67	53.67	53.67	339	-0.26(-0.48%)
Nov 10, 2014	54.49	54.49	53.71	53.93	1,166	+0.34(+0.63%)
Nov 07, 2014	52.77	53.59	52.77	53.59	3,887	+0.48(+0.90%)
Nov 06, 2014	53.29	53.35	52.80	53.11	919	+0.33(+0.63%)
Nov 05, 2014	52.78	52.78	52.78	52.78	1,149	+0.77(+1.48%)
Nov 04, 2014	52.12	52.25	51.98	52.01	1,877	-0.34(-0.65%)
Nov 03, 2014	52.25	52.36	52.25	52.35	1,180	+0.35(+0.67%)
Oct 31, 2014	51.89	52.02	51.88	52.00	3,969	+0.94(+1.84%)
Oct 30, 2014	51.06	51.06	51.06	51.06	141	+0.75(+1.49%)
Oct 29, 2014	50.52	50.53	50.23	50.31	887	-0.42(-0.83%)
Oct 28, 2014	49.50	50.73	49.50	50.73	582	+1.20(+2.42%)
Oct 27, 2014	49.46	49.77	49.77	49.53	647	-0.24(-0.48%)
Oct 24, 2014	49.11	49.77	49.11	49.77	1,330	+1.29(+2.67%)
Oct 22, 2014	48.75	48.99	48.47	48.48	51	+0.18(+0.37%)
Oct 21, 2014	47.82	48.32	47.82	48.30	16,640	+1.81(+3.89%)
Oct 20, 2014	46.16	46.49	46.13	46.49	2,670	+0.36(+0.78%)
Oct 17, 2014	45.57	46.17	45.00	46.13	1,483	+1.13(+2.51%)
Oct 16, 2014	44.36	45.06	44.36	45.00	1,619	-0.10(-0.22%)
Oct 15, 2014	45.00	45.25	44.22	45.10	2,976	-0.54(-1.19%)
Oct 14, 2014	45.64	45.64	45.64	45.64	583	+0.52(+1.16%)
Oct 13, 2014	45.93	46.15	45.12	45.12	1,121	-0.85(-1.85%)
Oct 10, 2014	46.28	46.28	45.97	45.97	308	-0.62(-1.33%)
Oct 09, 2014	47.48	47.51	46.59	46.59	545	-0.08(-0.17%)
Oct 08, 2014	46.67	46.67	46.67	46.67	480	-1.65(-3.41%)
Oct 06, 2014	48.32	48.32	48.32	48.32	48	+0.36(+0.75%)
Oct 03, 2014	47.80	47.96	47.80	47.96	671	+1.47(+3.15%)
Oct 02, 2014	46.75	46.75	46.49	46.49	226	-0.84(-1.77%)
Oct 01, 2014	47.33	47.33	47.33	47.33	1,025	-0.75(-1.56%)
Sep 30, 2014	48.37	48.37	47.81	48.08	2,834	+0.24(+0.50%)
Sep 29, 2014	47.07	47.84	47.07	47.84	640	-0.12(-0.25%)
Sep 26, 2014	47.96	47.96	47.96	47.96	164	-1.21(-2.46%)
Sep 25, 2014	49.17	49.17	49.17	49.17	63	+0.00(+0.00%)
Sep 24, 2014	48.88	49.17	48.88	49.17	313	+0.58(+1.19%)
Sep 23, 2014	48.59	48.59	48.59	48.59	119	-0.81(-1.64%)
Sep 22, 2014	49.41	49.41	49.40	49.40	883	-0.45(-0.91%)
Sep 19, 2014	50.08	50.08	49.85	49.85	511	+0.03(+0.06%)
Sep 18, 2014	49.82	49.82	49.82	49.82	313	+0.89(+1.82%)
Sep 16, 2014	48.93	48.93	48.93	48.93	200	-0.10(-0.20%)
Sep 15, 2014	49.79	49.79	48.97	49.03	701	+0.06(+0.12%)
Sep 12, 2014	48.82	48.97	48.82	48.97	201	-0.39(-0.79%)
Sep 11, 2014	49.36	49.36	49.36	49.36	217	-0.46(-0.92%)
Sep 10, 2014	49.71	49.82	49.71	49.82	645	-0.44(-0.88%)
Sep 09, 2014	50.26	50.26	50.26	50.26	2	+0.00(+0.01%)
Sep 08, 2014	50.35	50.35	50.26	50.26	380	-0.27(-0.54%)
Sep 05, 2014	50.53	50.53	50.53	50.53	4	+0.00(+0.00%)
Sep 04, 2014	50.53	50.53	50.53	50.53	571	+0.32(+0.63%)
Sep 03, 2014	50.48	50.48	50.21	50.21	1,203	+0.14(+0.29%)
Sep 02, 2014	50.09	50.09	50.07	50.07	239	+0.01(+0.02%)
Aug 29, 2014	49.94	50.06	50.06	50.06	300	+0.29(+0.58%)
Aug 28, 2014	49.77	49.77	49.77	49.77	608	-0.15(-0.30%)
Aug 27, 2014	49.74	49.92	49.74	49.92	310	-0.06(-0.12%)
Aug 26, 2014	50.80	50.80	49.98	49.98	2,028	+0.07(+0.14%)
Aug 25, 2014	49.53	50.03	49.53	49.91	1,831	+0.32(+0.65%)
Aug 22, 2014	49.59	49.59	49.59	49.59	196	-0.29(-0.58%)
Aug 21, 2014	47.73	49.88	47.73	49.88	2,360	+0.52(+1.05%)
Aug 20, 2014	48.92	49.36	48.92	49.36	793	+0.10(+0.20%)
Aug 19, 2014	48.99	49.26	48.99	49.26	325	+0.50(+1.03%)
Aug 18, 2014	48.76	47.93	47.93	48.76	396	+0.83(+1.73%)
Aug 15, 2014	48.39	47.76	47.83	47.93	1,036	+0.17(+0.37%)
Aug 13, 2014	48.37	47.76	47.76	47.76	2,300	+0.70(+1.48%)
Aug 12, 2014	47.07	47.20	46.98	47.06	4,519	-0.08(-0.17%)
Aug 11, 2014	47.18	47.34	47.13	47.14	1,792	+0.46(+0.99%)
Aug 08, 2014	46.32	46.68	46.29	46.68	3,107	+0.67(+1.46%)
Aug 07, 2014	46.60	46.60	45.90	46.01	1,804	-0.09(-0.20%)
Aug 06, 2014	45.95	46.10	45.95	46.10	1,137	+0.06(+0.13%)
Aug 05, 2014	46.70	46.80	46.03	46.04	1,611	-0.14(-0.31%)
Aug 04, 2014	46.19	46.19	46.18	46.18	443	+0.08(+0.18%)
Aug 01, 2014	46.69	46.69	46.10	46.10	2,002	-0.35(-0.76%)
Jul 31, 2014	47.68	47.72	46.45	46.45	3,967	-2.95(-5.97%)
Jul 30, 2014	49.40	49.40	49.40	49.40	110	+0.00(+0.00%)
Jul 29, 2014	49.40	49.40	49.40	49.40	374	+0.60(+1.23%)
Jul 28, 2014	48.90	48.90	48.87	48.80	610	-0.10(-0.20%)
Jul 25, 2014	49.02	49.02	48.90	48.90	1,094	-0.40(-0.81%)
Jul 24, 2014	49.36	49.36	49.30	49.30	1,069	-0.12(-0.24%)
Jul 23, 2014	49.43	49.44	49.42	49.42	522	+0.09(+0.18%)
Jul 22, 2014	49.50	49.50	49.29	49.33	966	-0.04(-0.08%)
Jul 21, 2014	50.00	50.00	49.37	49.37	747	-0.20(-0.40%)
Jul 18, 2014	49.38	49.57	49.37	49.57	855	+0.97(+1.99%)
Jul 17, 2014	49.04	49.05	48.60	48.60	960	-1.07(-2.15%)
Jul 16, 2014	49.67	49.67	49.67	49.67	271	+0.13(+0.26%)
Jul 15, 2014	49.47	49.59	49.47	49.54	3,858	-0.17(-0.34%)
Jul 14, 2014	51.84	51.84	49.71	49.71	1,378	+0.40(+0.81%)
Jul 11, 2014	50.81	50.81	49.31	49.31	14,806	-0.31(-0.62%)
Jul 10, 2014	49.62	49.62	49.62	49.62	1,401	-0.48(-0.96%)
Jul 09, 2014	49.95	50.12	49.95	50.10	2,739	+0.17(+0.34%)
Jul 08, 2014	50.30	50.30	49.93	49.93	2,293	-0.57(-1.13%)
Jul 07, 2014	50.50	50.50	50.50	50.50	153	+0.00(+0.00%)
Jul 03, 2014	50.50	50.50	50.50	50.50	500	+0.31(+0.61%)
Jul 02, 2014	50.59	50.59	50.19	50.19	2,006	-0.53(-1.04%)
Jul 01, 2014	50.72	50.72	50.72	50.72	440	+0.54(+1.07%)
Jun 30, 2014	50.23	50.24	50.11	50.18	2,836	+0.26(+0.52%)
Jun 27, 2014	50.00	50.00	49.85	49.92	1,757	+0.15(+0.31%)
Jun 26, 2014	49.77	49.77	49.77	49.77	237	+0.00(+0.00%)
Jun 25, 2014	49.77	49.77	49.77	49.77	252	-0.20(-0.40%)
Jun 24, 2014	50.12	50.12	49.97	49.97	670	+0.01(+0.02%)
Jun 23, 2014	50.35	50.35	49.96	49.96	684	-0.35(-0.70%)
Jun 20, 2014	50.31	50.31	50.31	50.31	116	+0.13(+0.26%)
Jun 19, 2014	50.15	50.24	50.15	50.18	1,055	+0.19(+0.38%)
Jun 18, 2014	49.64	49.99	49.64	49.99	1,949	+0.72(+1.46%)
Jun 17, 2014	49.11	49.27	49.11	49.27	427	+0.59(+1.21%)
Jun 16, 2014	48.70	48.73	48.64	48.68	1,369	-0.12(-0.25%)
Jun 13, 2014	48.80	48.80	48.80	48.80	424	-0.33(-0.67%)
Jun 11, 2014	49.54	49.13	49.13	49.13	1,700	-0.34(-0.69%)
Jun 10, 2014	49.50	49.62	49.47	49.47	20,865	-0.37(-0.74%)
Jun 06, 2014	49.75	49.93	49.75	49.84	1,153	+0.34(+0.68%)
Jun 05, 2014	48.81	49.50	48.78	49.50	1,860	+0.98(+2.01%)
Jun 04, 2014	48.37	48.53	48.37	48.53	671	-0.06(-0.13%)
Jun 03, 2014	48.46	48.59	48.46	48.59	1,067	+0.13(+0.27%)
Jun 02, 2014	48.46	48.46	48.46	48.46	117	+0.00(+0.00%)
May 30, 2014	48.34	48.46	48.34	48.46	1,000	+0.22(+0.46%)
May 29, 2014	48.05	48.24	48.05	48.24	1,754	+0.28(+0.58%)
May 28, 2014	47.95	48.05	47.88	47.96	3,390	-0.09(-0.19%)
May 27, 2014	48.07	48.14	47.94	48.05	9,817	+0.39(+0.82%)
May 23, 2014	47.55	47.66	47.66	47.66	4,500	+0.18(+0.38%)
May 22, 2014	47.38	47.54	47.38	47.48	3,352	+0.47(+1.00%)
May 21, 2014	47.00	47.01	46.94	47.01	1,236	+0.17(+0.36%)
May 20, 2014	47.01	47.01	46.82	46.84	837	-0.75(-1.58%)
May 19, 2014	47.59	47.59	47.59	47.59	1,823	+0.33(+0.70%)
May 16, 2014	46.88	47.26	46.88	47.26	521	+0.54(+1.15%)
May 15, 2014	46.98	46.98	46.72	46.72	1,757	-1.09(-2.28%)
May 14, 2014	48.20	48.20	47.77	47.81	558	-0.34(-0.71%)
May 13, 2014	48.39	48.39	48.15	48.15	6,228	-0.17(-0.35%)
May 12, 2014	48.25	48.32	48.25	48.32	511	+0.84(+1.77%)
May 09, 2014	47.42	47.48	47.42	47.48	274	-0.77(-1.60%)
May 08, 2014	48.25	48.25	48.25	48.25	417	+0.42(+0.88%)
May 07, 2014	47.00	47.83	47.00	47.83	605	+0.82(+1.74%)
May 06, 2014	47.50	47.50	47.00	47.01	7,375	-0.54(-1.14%)
May 05, 2014	47.50	47.55	47.24	47.55	2,920	+0.00(+0.00%)
May 02, 2014	46.89	48.05	46.89	47.55	5,489	+0.00(+0.00%)

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.