Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	37.91	37.91	37.75	37.83	23,361	-0.06(-0.17%)
Apr 29, 2015	37.92	37.93	37.81	37.90	39,903	-0.08(-0.22%)
Apr 28, 2015	38.14	38.15	37.97	37.98	26,716	-0.23(-0.60%)
Apr 27, 2015	38.25	38.25	38.13	38.20	33,867	+0.03(+0.09%)
Apr 24, 2015	38.17	38.21	38.12	38.17	8,439	+0.10(+0.27%)
Apr 23, 2015	38.05	38.16	38.05	38.07	41,926	+0.02(+0.06%)
Apr 22, 2015	38.20	38.20	38.03	38.04	21,128	-0.07(-0.20%)
Apr 21, 2015	38.16	38.16	38.10	38.12	16,229	+0.04(+0.12%)
Apr 20, 2015	38.24	38.24	38.06	38.07	288,855	-0.16(-0.43%)
Apr 17, 2015	38.18	38.24	38.13	38.24	16,006	+0.10(+0.25%)
Apr 16, 2015	38.22	38.23	38.10	38.14	26,854	-0.04(-0.12%)
Apr 15, 2015	38.15	38.20	38.10	38.19	20,943	+0.08(+0.21%)
Apr 14, 2015	38.11	38.22	38.10	38.11	91,434	+0.04(+0.11%)
Apr 13, 2015	38.10	38.13	38.04	38.07	10,891	-0.01(-0.02%)
Apr 10, 2015	38.00	38.14	38.00	38.07	151,650	+0.07(+0.18%)
Apr 09, 2015	38.18	38.18	38.01	38.01	16,601	-0.14(-0.37%)
Apr 08, 2015	38.14	38.15	38.06	38.15	133,007	+0.05(+0.14%)
Apr 07, 2015	38.06	38.11	38.01	38.10	18,052	+0.05(+0.14%)
Apr 06, 2015	38.11	38.11	38.00	38.04	12,527	+0.04(+0.12%)
Apr 02, 2015	37.92	38.00	38.00	38.00	17,403	+0.01(+0.02%)
Apr 01, 2015	38.24	38.24	37.92	37.99	17,056	+0.10(+0.26%)
Mar 31, 2015	37.94	37.94	37.84	37.90	25,009	+0.07(+0.20%)
Mar 30, 2015	37.95	37.95	37.82	37.82	31,756	-0.03(-0.08%)
Mar 27, 2015	37.75	37.90	37.75	37.85	12,372	+0.01(+0.02%)
Mar 26, 2015	37.99	38.01	37.84	37.84	16,678	-0.16(-0.43%)
Mar 25, 2015	38.13	38.13	38.00	38.01	15,589	-0.07(-0.18%)
Mar 24, 2015	37.97	38.07	37.94	38.07	21,977	+0.08(+0.22%)
Mar 23, 2015	38.02	38.02	37.89	37.99	32,800	+0.04(+0.10%)
Mar 20, 2015	37.91	37.95	37.83	37.95	33,807	+0.17(+0.45%)
Mar 19, 2015	37.90	37.90	37.76	37.78	7,816	-0.02(-0.06%)
Mar 18, 2015	37.57	37.90	37.57	37.81	43,171	+0.11(+0.29%)
Mar 17, 2015	37.75	37.75	37.65	37.70	20,891	-0.04(-0.12%)
Mar 16, 2015	37.78	37.78	37.69	37.75	25,012	+0.01(+0.02%)
Mar 13, 2015	37.82	37.82	37.74	37.74	13,445	-0.02(-0.06%)
Mar 12, 2015	37.82	37.86	37.74	37.76	25,450	+0.03(+0.08%)
Mar 11, 2015	37.79	37.79	37.70	37.73	42,664	-0.07(-0.18%)
Mar 10, 2015	37.83	37.83	37.76	37.80	30,091	+0.01(+0.02%)
Mar 09, 2015	37.68	37.82	37.68	37.79	70,651	+0.08(+0.21%)
Mar 06, 2015	37.77	37.77	37.57	37.71	28,435	-0.10(-0.27%)
Mar 05, 2015	37.79	37.82	37.74	37.81	16,913	+0.04(+0.12%)
Mar 04, 2015	37.75	37.81	37.66	37.77	31,246	+0.02(+0.06%)
Mar 03, 2015	37.89	37.89	37.68	37.75	76,562	-0.04(-0.10%)
Mar 02, 2015	37.95	37.95	37.75	37.78	12,174	+0.01(+0.02%)
Feb 27, 2015	37.92	37.95	37.75	37.78	152,581	-0.09(-0.24%)
Feb 26, 2015	37.90	37.92	37.81	37.87	48,716	-0.08(-0.21%)
Feb 25, 2015	37.94	37.95	37.72	37.95	11,879	-0.05(-0.12%)
Feb 24, 2015	37.83	37.99	37.71	37.99	15,368	+0.14(+0.37%)
Feb 23, 2015	37.78	37.87	37.69	37.85	30,281	+0.07(+0.20%)
Feb 20, 2015	37.84	37.84	37.60	37.78	12,534	-0.00(-0.00%)
Feb 19, 2015	37.61	37.81	37.60	37.78	19,075	+0.15(+0.40%)
Feb 18, 2015	37.63	37.81	37.54	37.63	23,662	-0.02(-0.07%)
Feb 17, 2015	37.63	37.77	37.58	37.65	31,502	-0.09(-0.23%)
Feb 13, 2015	37.67	37.74	37.74	37.74	7,898	-0.04(-0.12%)
Feb 12, 2015	37.88	37.89	37.69	37.78	264,710	+0.05(+0.14%)
Feb 11, 2015	37.95	37.95	37.72	37.73	12,843	-0.11(-0.30%)
Feb 10, 2015	37.82	37.84	37.72	37.84	52,166	+0.19(+0.50%)
Feb 09, 2015	37.76	37.90	37.66	37.66	15,490	-0.10(-0.27%)
Feb 06, 2015	37.93	37.95	37.72	37.76	43,221	-0.26(-0.68%)
Feb 05, 2015	38.07	38.07	37.87	38.01	45,663	+0.04(+0.09%)
Feb 04, 2015	37.96	37.98	37.87	37.98	21,840	-0.01(-0.01%)
Feb 03, 2015	38.10	38.10	37.98	37.98	16,444	-0.01(-0.02%)
Feb 02, 2015	38.02	38.02	37.91	37.99	9,202	-0.01(-0.04%)
Jan 30, 2015	38.01	38.02	37.91	38.01	8,139	+0.06(+0.17%)
Jan 29, 2015	37.95	38.01	37.92	37.94	35,114	-0.05(-0.13%)
Jan 28, 2015	37.87	38.01	37.82	37.99	54,784	+0.06(+0.17%)
Jan 27, 2015	38.02	38.03	37.92	37.93	21,569	-0.02(-0.05%)
Jan 26, 2015	37.97	37.97	37.92	37.95	8,934	+0.05(+0.14%)
Jan 23, 2015	37.91	37.91	37.80	37.90	19,723	+0.09(+0.24%)
Jan 22, 2015	37.93	37.93	37.78	37.81	13,712	-0.02(-0.06%)
Jan 21, 2015	37.84	37.84	37.73	37.83	33,135	+0.07(+0.18%)
Jan 20, 2015	37.82	37.82	37.72	37.76	41,280	+0.07(+0.18%)
Jan 16, 2015	37.89	37.89	37.69	37.69	20,349	-0.15(-0.39%)
Jan 15, 2015	37.90	37.90	37.79	37.84	41,977	+0.02(+0.04%)
Jan 14, 2015	37.78	37.91	37.75	37.83	61,284	+0.09(+0.25%)
Jan 13, 2015	37.77	37.77	37.71	37.73	16,831	+0.04(+0.11%)
Jan 12, 2015	37.77	37.78	37.61	37.69	72,180	+0.07(+0.20%)
Jan 09, 2015	37.63	37.66	37.54	37.62	23,693	+0.04(+0.12%)
Jan 08, 2015	37.57	37.63	37.48	37.57	25,194	-0.01(-0.02%)
Jan 07, 2015	37.63	37.63	37.43	37.58	63,489	+0.01(+0.02%)
Jan 06, 2015	37.61	37.61	37.56	37.57	22,380	+0.04(+0.12%)
Jan 05, 2015	37.54	37.54	37.41	37.53	19,921	+0.09(+0.23%)
Jan 02, 2015	37.45	37.46	37.36	37.44	6,158	+0.07(+0.19%)
Dec 31, 2014	37.39	37.37	37.37	37.37	10,843	+0.05(+0.14%)
Dec 30, 2014	37.35	37.35	37.27	37.32	19,258	+0.01(+0.02%)
Dec 29, 2014	37.37	37.37	37.19	37.31	11,842	-0.07(-0.20%)
Dec 26, 2014	37.39	37.39	37.23	37.39	4,305	+0.05(+0.14%)
Dec 24, 2014	37.46	37.33	37.33	37.33	6,559	-0.02(-0.04%)
Dec 23, 2014	37.45	37.45	37.32	37.35	25,632	-0.06(-0.16%)
Dec 22, 2014	37.23	37.44	37.23	37.41	7,941	+0.13(+0.34%)
Dec 19, 2014	37.25	37.33	37.23	37.28	19,231	+0.04(+0.10%)
Dec 18, 2014	37.36	37.36	37.23	37.25	11,522	+0.04(+0.11%)
Dec 17, 2014	37.27	37.32	37.18	37.20	27,271	-0.09(-0.23%)
Dec 16, 2014	37.39	37.39	37.16	37.29	12,546	-0.06(-0.16%)
Dec 15, 2014	37.33	37.35	37.30	37.35	22,136	+0.01(+0.03%)
Dec 12, 2014	37.40	37.40	37.33	37.34	6,163	-0.05(-0.13%)
Dec 11, 2014	37.36	37.39	37.32	37.39	18,041	-0.01(-0.02%)
Dec 10, 2014	37.39	37.40	37.35	37.39	5,184	-0.03(-0.08%)
Dec 09, 2014	37.45	37.45	37.38	37.42	5,895	-0.02(-0.06%)
Dec 08, 2014	37.48	37.48	37.33	37.45	44,246	+0.03(+0.08%)
Dec 05, 2014	37.52	37.52	37.39	37.42	10,358	-0.10(-0.26%)
Dec 04, 2014	37.38	37.51	37.37	37.51	17,524	+0.01(+0.02%)
Dec 03, 2014	37.36	37.51	37.36	37.51	8,220	+0.11(+0.30%)
Dec 02, 2014	37.57	37.60	37.39	37.39	5,755	-0.27(-0.71%)
Dec 01, 2014	37.69	37.69	37.63	37.66	46,952	+0.03(+0.08%)
Nov 28, 2014	37.63	37.64	37.54	37.63	2,318	+0.05(+0.14%)
Nov 26, 2014	37.59	37.58	37.58	37.58	8,433	-0.02(-0.04%)
Nov 25, 2014	37.59	37.60	37.57	37.60	16,131	+0.03(+0.08%)
Nov 24, 2014	37.50	37.57	37.50	37.57	12,669	+0.04(+0.10%)
Nov 21, 2014	37.57	37.57	37.49	37.53	9,887	+0.02(+0.06%)
Nov 20, 2014	37.42	37.56	37.42	37.51	8,071	+0.01(+0.02%)
Nov 19, 2014	37.48	37.50	37.46	37.50	4,990	+0.00(+0.00%)
Nov 18, 2014	37.50	37.51	37.47	37.50	15,672	+0.07(+0.18%)
Nov 17, 2014	37.56	37.56	37.43	37.43	5,295	-0.05(-0.14%)
Nov 14, 2014	37.50	37.50	37.42	37.48	2,824	+0.06(+0.15%)
Nov 13, 2014	37.42	37.49	37.42	37.43	2,070	-0.08(-0.21%)
Nov 12, 2014	37.54	37.54	37.50	37.51	5,127	+0.01(+0.03%)
Nov 11, 2014	37.51	37.51	37.36	37.50	23,297	+0.07(+0.20%)
Nov 10, 2014	37.60	37.60	37.42	37.42	9,366	-0.03(-0.08%)
Nov 07, 2014	37.55	37.55	37.45	37.45	11,235	+0.04(+0.10%)
Nov 06, 2014	37.42	37.51	37.37	37.42	21,934	-0.10(-0.27%)
Nov 05, 2014	37.57	37.57	37.52	37.52	7,658	-0.05(-0.13%)
Nov 04, 2014	37.59	37.59	37.55	37.57	15,266	+0.06(+0.16%)
Nov 03, 2014	37.61	37.63	35.70	37.51	51,123	+0.02(+0.06%)
Oct 31, 2014	37.64	37.64	37.48	37.48	26,666	-0.09(-0.23%)
Oct 30, 2014	37.69	37.69	37.50	37.57	12,957	+0.04(+0.11%)
Oct 29, 2014	37.73	37.73	37.53	37.53	17,073	-0.07(-0.20%)
Oct 28, 2014	37.69	37.69	37.57	37.60	10,164	-0.12(-0.32%)
Oct 27, 2014	37.79	37.62	37.62	37.72	83,770	+0.10(+0.28%)
Oct 24, 2014	37.68	37.69	37.61	37.62	16,142	-0.07(-0.20%)
Oct 23, 2014	37.91	37.91	37.69	37.69	22,831	-0.03(-0.08%)
Oct 22, 2014	37.81	37.81	37.67	37.72	16,134	-0.02(-0.05%)
Oct 21, 2014	37.84	37.84	37.72	37.74	22,285	+0.01(+0.04%)
Oct 20, 2014	37.75	37.75	37.70	37.73	19,146	+0.03(+0.08%)
Oct 17, 2014	37.84	37.84	37.67	37.70	24,162	+0.01(+0.02%)
Oct 16, 2014	37.77	37.77	37.66	37.69	10,548	+0.04(+0.10%)
Oct 15, 2014	37.85	37.92	37.66	37.66	28,961	+0.01(+0.02%)
Oct 14, 2014	37.65	37.65	37.61	37.65	7,749	+0.05(+0.14%)
Oct 13, 2014	37.57	37.61	37.54	37.60	6,516	+0.07(+0.18%)
Oct 10, 2014	37.56	37.63	37.53	37.53	8,050	-0.04(-0.12%)

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.