Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2015	42.18	42.18	42.18	42.18	257	+0.28(+0.68%)
Jul 29, 2015	41.90	41.90	41.90	41.90	199	+0.05(+0.13%)
Jul 28, 2015	41.50	42.39	41.50	41.84	1,030	-0.75(-1.75%)
Jul 27, 2015	41.32	42.59	41.32	42.59	2,581	+0.44(+1.05%)
Jul 24, 2015	42.14	42.14	42.14	42.14	136	-0.86(-2.00%)
Jul 23, 2015	43.08	43.08	43.01	43.01	2,585	-0.09(-0.20%)
Jul 22, 2015	43.00	43.75	43.00	43.09	2,836	-0.25(-0.57%)
Jul 21, 2015	43.40	43.86	43.08	43.34	2,083	+0.27(+0.63%)
Jul 20, 2015	43.07	43.07	43.07	43.07	364	-1.08(-2.44%)
Jul 17, 2015	43.85	44.15	43.43	44.15	3,053	+0.31(+0.71%)
Jul 16, 2015	43.65	43.84	43.65	43.84	389	+0.62(+1.44%)
Jul 15, 2015	43.22	43.22	43.22	43.22	282	-0.37(-0.85%)
Jul 13, 2015	43.59	43.59	43.59	43.59	10	+0.67(+1.57%)
Jul 07, 2015	42.34	43.00	42.34	42.91	15	-0.57(-1.30%)
Jul 06, 2015	43.45	43.83	43.45	43.48	1,821	-0.26(-0.59%)
Jun 29, 2015	44.06	43.74	43.74	43.74	772	-0.92(-2.07%)
Jun 22, 2015	46.33	47.10	44.66	44.66	18	+0.02(+0.05%)
Jun 19, 2015	44.50	44.64	44.39	44.64	1,643	+0.02(+0.05%)
Jun 17, 2015	44.36	47.73	44.36	44.61	65	+0.13(+0.30%)
Jun 12, 2015	44.48	44.48	44.48	44.48	2	-0.54(-1.21%)
Jun 11, 2015	44.78	45.02	44.78	45.02	276	+0.36(+0.80%)
Jun 08, 2015	44.67	44.67	44.67	44.67	5	-0.40(-0.90%)
Jun 04, 2015	45.42	45.42	44.84	45.07	90	-0.54(-1.19%)
Jun 03, 2015	45.61	45.61	45.61	45.61	644	+0.58(+1.29%)
Jun 01, 2015	45.03	45.03	45.03	45.03	33	-0.90(-1.96%)
May 29, 2015	45.95	45.95	45.93	45.93	382	-0.85(-1.82%)
May 27, 2015	46.71	46.79	46.79	46.79	386	-0.41(-0.87%)
May 21, 2015	47.20	47.20	47.20	47.20	772	-0.92(-1.92%)
May 14, 2015	47.69	48.12	48.12	48.12	1,030	+0.88(+1.87%)
May 13, 2015	47.72	47.72	47.22	47.24	2,606	-0.55(-1.15%)
May 08, 2015	47.79	47.79	47.79	47.79	23	+0.74(+1.57%)
May 07, 2015	47.03	47.05	46.87	47.05	1,909	-1.45(-2.98%)
May 01, 2015	47.98	48.49	47.98	48.50	25	+0.69(+1.45%)
Apr 30, 2015	47.80	47.80	47.80	47.80	157	-0.92(-1.90%)
Apr 29, 2015	48.22	48.73	48.17	48.73	2,290	+0.04(+0.08%)
Apr 24, 2015	48.68	48.69	48.69	48.69	1,030	+0.08(+0.16%)
Apr 23, 2015	48.37	48.61	48.35	48.61	597	+1.28(+2.71%)
Apr 13, 2015	47.33	47.33	47.33	47.33	1,030	+1.48(+3.22%)
Apr 02, 2015	45.86	45.86	45.86	45.85	43	+1.19(+2.66%)
Mar 25, 2015	44.67	44.67	44.67	44.67	43	-0.38(-0.84%)
Mar 23, 2015	45.05	45.05	45.05	45.05	257	+0.98(+2.22%)
Mar 16, 2015	44.04	44.07	44.07	44.07	5,925	+0.98(+2.27%)
Mar 13, 2015	43.09	43.09	43.09	43.09	128	-0.97(-2.20%)
Mar 09, 2015	44.07	44.07	44.06	44.06	92	-0.01(-0.02%)
Mar 06, 2015	44.07	44.07	44.07	44.07	128	-1.27(-2.81%)
Feb 24, 2015	45.34	45.34	45.34	45.34	515	+0.33(+0.74%)
Feb 23, 2015	45.00	45.01	44.92	45.01	1,209	+0.43(+0.98%)
Feb 17, 2015	44.61	44.57	44.57	44.57	2,061	+0.16(+0.37%)
Feb 12, 2015	44.23	44.41	44.41	44.41	8,373	+0.26(+0.58%)
Feb 11, 2015	44.26	44.26	43.64	44.16	656	-0.98(-2.16%)
Feb 05, 2015	45.13	45.13	45.13	45.13	386	+0.12(+0.27%)
Feb 04, 2015	45.17	45.25	44.93	45.01	1,882	+0.67(+1.52%)
Feb 02, 2015	44.33	44.33	44.33	44.33	128	+0.58(+1.33%)
Jan 30, 2015	43.84	43.84	43.75	43.75	1,649,462	-0.24(-0.55%)
Jan 28, 2015	43.99	43.99	43.99	43.99	257	-0.72(-1.61%)
Jan 27, 2015	44.71	44.71	44.71	44.71	8,759	-0.36(-0.81%)
Jan 26, 2015	45.02	45.08	45.02	45.08	15,359	-0.01(-0.03%)
Jan 23, 2015	44.90	45.09	44.90	45.09	515	+1.63(+3.76%)
Jan 20, 2015	43.46	43.46	43.46	43.46	3	+1.09(+2.58%)
Jan 06, 2015	42.36	42.36	42.36	42.36	5,023	-0.04(-0.10%)
Jan 05, 2015	42.32	42.40	42.32	42.40	633	-0.80(-1.85%)
Jan 02, 2015	43.89	43.89	43.20	43.20	405	-0.35(-0.79%)
Dec 29, 2014	43.55	43.55	43.55	43.55	257	+0.19(+0.43%)
Dec 24, 2014	43.41	43.36	43.36	43.36	1,288	+0.20(+0.47%)
Dec 19, 2014	43.02	43.16	43.16	43.16	1,674	+0.85(+2.02%)
Dec 15, 2014	44.02	44.02	42.31	42.31	5,070	-3.07(-6.76%)
Dec 10, 2014	43.98	45.37	45.37	45.37	1,932	+0.79(+1.78%)
Dec 08, 2014	45.02	45.02	44.58	44.58	12	-1.96(-4.20%)
Nov 24, 2014	46.54	46.54	46.54	46.54	2	+0.10(+0.22%)
Nov 21, 2014	46.44	46.44	46.44	46.44	744	+1.02(+2.26%)
Nov 19, 2014	45.41	45.41	45.41	45.41	20	-0.57(-1.25%)
Nov 12, 2014	45.99	45.99	45.99	45.99	1,030	+0.19(+0.41%)
Nov 11, 2014	45.80	45.80	45.80	45.80	128	+0.05(+0.12%)
Nov 07, 2014	45.46	45.75	45.75	45.75	1,545	-0.77(-1.65%)
Nov 04, 2014	46.51	46.51	46.51	46.51	128	-0.06(-0.13%)
Nov 03, 2014	46.58	46.58	46.58	46.58	322	+0.42(+0.91%)
Oct 28, 2014	45.87	46.15	46.15	46.15	901	+0.79(+1.74%)
Oct 27, 2014	45.39	46.43	45.37	45.37	3,970	-1.06(-2.29%)
Oct 24, 2014	45.68	46.43	45.68	46.43	2,764	+0.67(+1.46%)
Oct 23, 2014	45.79	45.79	45.76	45.76	855	+0.08(+0.18%)
Oct 22, 2014	45.69	45.69	45.62	45.68	940	+0.04(+0.08%)
Oct 17, 2014	45.65	45.65	45.65	45.65	515	+0.61(+1.36%)
Oct 16, 2014	44.94	45.03	44.94	45.03	8,836	-0.14(-0.31%)
Oct 15, 2014	45.16	45.17	45.04	45.17	515	+0.13(+0.29%)
Oct 10, 2014	41.41	45.04	45.04	45.04	515	-1.09(-2.37%)
Oct 07, 2014	46.11	46.13	46.11	46.13	5	+0.68(+1.50%)
Oct 02, 2014	45.45	45.45	45.45	45.45	128	-0.04(-0.09%)
Oct 01, 2014	45.54	45.54	45.49	45.49	1,069	-0.97(-2.09%)
Sep 30, 2014	46.46	46.46	46.46	46.46	266	-0.47(-0.99%)
Sep 26, 2014	46.80	46.93	46.93	46.93	1,030	+0.19(+0.40%)
Sep 25, 2014	46.97	46.98	46.73	46.74	5,018	-0.81(-1.70%)
Sep 24, 2014	47.42	47.56	47.42	47.55	2,702	+0.40(+0.86%)
Sep 23, 2014	47.35	47.41	47.10	47.14	7,685	-1.37(-2.82%)
Sep 19, 2014	48.51	48.51	48.51	48.51	0	+0.00(+0.00%)
Sep 18, 2014	48.51	48.51	48.51	48.51	52	+0.00(+0.00%)
Sep 17, 2014	48.52	48.53	48.36	48.51	4,379	-0.18(-0.37%)
Sep 16, 2014	48.17	48.69	48.17	48.69	6,747	+0.52(+1.08%)
Sep 15, 2014	48.17	48.18	48.04	48.17	5,281	-0.16(-0.34%)
Sep 12, 2014	48.32	48.47	48.23	48.33	11,336	-0.40(-0.81%)
Sep 11, 2014	48.76	48.81	48.52	48.73	18,575	-0.18(-0.36%)
Sep 10, 2014	48.91	48.98	48.74	48.91	1,674	-0.78(-1.56%)
Sep 09, 2014	49.68	49.68	49.68	49.68	20	+0.00(+0.00%)
Sep 08, 2014	49.68	49.68	49.68	49.68	128	-0.43(-0.85%)
Sep 05, 2014	50.11	50.11	50.11	50.11	128	+0.00(+0.00%)
Sep 04, 2014	50.11	50.11	50.11	50.11	128	+0.91(+1.85%)
Sep 02, 2014	49.27	49.20	49.20	49.20	3,864	-0.11(-0.22%)
Aug 28, 2014	49.31	49.31	49.31	49.31	257	-0.37(-0.75%)
Aug 27, 2014	49.72	49.72	49.68	49.68	904	+0.23(+0.46%)
Aug 26, 2014	49.46	49.46	49.46	49.46	167	+0.09(+0.17%)
Aug 25, 2014	49.37	49.37	49.37	49.37	77	+0.00(+0.00%)
Aug 19, 2014	49.37	49.37	49.37	49.37	128	+0.52(+1.06%)
Aug 18, 2014	48.85	48.85	48.85	48.85	21	+0.00(+0.00%)
Aug 15, 2014	48.85	48.85	48.85	48.85	20	+0.00(+0.00%)
Aug 14, 2014	48.85	48.85	48.85	48.85	508	+1.43(+3.02%)
Aug 07, 2014	47.45	47.42	47.42	47.42	386	-0.27(-0.56%)
Aug 06, 2014	47.69	47.69	47.69	47.69	12	-0.00(-0.00%)
Aug 05, 2014	48.13	48.13	47.69	47.69	2,872	-0.80(-1.65%)
Aug 04, 2014	48.49	48.49	48.49	48.49	386	+0.54(+1.12%)

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.