Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	68.55	68.73	68.12	68.19	10,751	-0.56(-0.81%)
May 28, 2015	67.58	68.96	67.58	68.75	3,828	-0.37(-0.54%)
May 27, 2015	67.52	69.31	67.52	69.12	1,797	+0.86(+1.26%)
May 26, 2015	66.74	68.66	66.74	68.26	12,201	-0.43(-0.63%)
May 22, 2015	69.59	68.69	68.69	68.69	2,000	-1.20(-1.72%)
May 21, 2015	68.89	69.89	67.66	69.89	5,371	+0.90(+1.30%)
May 20, 2015	68.56	69.05	68.26	68.99	5,560	+0.42(+0.61%)
May 19, 2015	69.05	69.05	68.57	68.57	2,624	-0.07(-0.11%)
May 18, 2015	68.91	68.92	68.07	68.64	12,464	+0.05(+0.08%)
May 15, 2015	68.26	68.86	68.25	68.59	4,326	-0.19(-0.28%)
May 14, 2015	68.01	68.78	68.01	68.78	740	+0.80(+1.18%)
May 13, 2015	68.10	68.12	67.98	67.98	1,022	-0.02(-0.03%)
May 12, 2015	68.01	68.01	68.00	68.00	1,096	+0.05(+0.07%)
May 11, 2015	68.17	68.20	67.90	67.95	5,444	-0.33(-0.48%)
May 08, 2015	68.45	68.45	67.99	68.28	11,304	+1.19(+1.77%)
May 07, 2015	67.36	67.37	66.91	67.09	1,459	+0.50(+0.75%)
May 06, 2015	66.97	67.57	66.59	66.59	3,070	-0.82(-1.22%)
May 05, 2015	67.44	67.74	67.41	67.41	2,462	-0.72(-1.05%)
May 04, 2015	68.58	68.58	68.07	68.13	4,417	+0.17(+0.25%)
May 01, 2015	67.46	68.05	67.46	67.96	14,749	+0.56(+0.83%)
Apr 30, 2015	67.41	67.58	67.14	67.40	6,958	-0.65(-0.96%)
Apr 29, 2015	68.23	68.25	67.62	68.05	1,733	-0.05(-0.07%)
Apr 28, 2015	68.52	68.53	68.10	68.10	5,127	-0.43(-0.63%)
Apr 27, 2015	68.36	68.87	68.15	68.53	21,732	+0.16(+0.23%)
Apr 24, 2015	68.34	68.50	68.34	68.37	32,639	+0.09(+0.13%)
Apr 23, 2015	67.96	68.29	67.96	68.28	3,868	+0.71(+1.05%)
Apr 22, 2015	67.92	67.97	67.57	67.57	3,716	+0.35(+0.52%)
Apr 21, 2015	67.68	67.86	67.22	67.22	29,305	-0.17(-0.26%)
Apr 20, 2015	67.34	67.47	67.12	67.39	31,655	+0.55(+0.83%)
Apr 17, 2015	66.96	67.08	66.65	66.84	5,522	-1.09(-1.60%)
Apr 16, 2015	67.91	67.94	67.57	67.93	78,030	+0.13(+0.19%)
Apr 15, 2015	66.97	67.80	66.97	67.80	2,084	+0.44(+0.66%)
Apr 14, 2015	67.39	67.39	67.32	67.36	943	+0.12(+0.19%)
Apr 13, 2015	67.45	67.45	67.19	67.23	1,034	+0.18(+0.27%)
Apr 10, 2015	67.39	67.39	66.54	67.05	128,400	-0.07(-0.10%)
Apr 09, 2015	66.41	67.16	66.41	67.12	17,482	+0.60(+0.90%)
Apr 08, 2015	66.63	67.38	66.52	66.52	105,454	-0.19(-0.28%)
Apr 07, 2015	67.15	67.15	66.71	66.71	136,171	-0.14(-0.21%)
Apr 06, 2015	66.69	67.08	66.67	66.85	11,198	+1.21(+1.84%)
Apr 02, 2015	65.60	65.64	65.64	65.64	122,600	+0.18(+0.28%)
Apr 01, 2015	65.63	65.63	65.35	65.46	123,250	-1.15(-1.73%)
Mar 31, 2015	65.89	66.61	65.72	66.61	1,481	+0.23(+0.35%)
Mar 30, 2015	65.46	66.38	65.46	66.38	16,590	+0.82(+1.25%)
Mar 26, 2015	65.93	65.93	65.18	65.56	322	-0.54(-0.82%)
Mar 25, 2015	66.55	66.55	65.99	66.10	4,667	-0.92(-1.37%)
Mar 24, 2015	66.41	67.02	66.41	67.02	3,576	+0.18(+0.27%)
Mar 23, 2015	66.80	67.06	66.41	66.84	8,703	+0.05(+0.07%)
Mar 20, 2015	66.79	66.79	66.57	66.79	744	+0.79(+1.20%)
Mar 19, 2015	66.00	66.00	65.69	66.00	604	-0.66(-0.99%)
Mar 18, 2015	65.13	66.66	65.13	66.66	1,398	+1.28(+1.95%)
Mar 17, 2015	65.52	65.52	65.38	65.38	669	+0.07(+0.11%)
Mar 16, 2015	65.31	65.31	65.31	65.31	439	+0.66(+1.02%)
Mar 13, 2015	64.65	64.90	64.65	64.65	1,391	-0.72(-1.10%)
Mar 12, 2015	64.82	65.37	64.82	65.37	829	+0.97(+1.51%)
Mar 11, 2015	64.95	65.06	64.22	64.40	1,363	+0.23(+0.36%)
Mar 10, 2015	64.17	64.17	64.17	64.17	263	-1.12(-1.72%)
Mar 09, 2015	65.29	65.29	65.29	65.29	454	-0.24(-0.37%)
Mar 06, 2015	65.90	65.90	65.15	65.53	1,027	-0.61(-0.92%)
Mar 05, 2015	66.85	66.85	66.14	66.14	1,224	+0.07(+0.11%)
Mar 04, 2015	66.75	66.56	66.02	66.07	2,137	-0.49(-0.74%)
Mar 03, 2015	66.98	66.61	66.56	66.56	1,789	-0.05(-0.08%)
Mar 02, 2015	66.61	66.61	66.61	66.61	340	-0.10(-0.15%)
Feb 27, 2015	66.35	66.93	66.35	66.71	3,058	+0.36(+0.54%)
Feb 26, 2015	67.15	67.15	66.35	66.35	461	-0.58(-0.87%)
Feb 25, 2015	66.76	66.99	66.69	66.93	11,870	-0.11(-0.16%)
Feb 24, 2015	67.04	67.04	67.04	67.04	312	+0.50(+0.75%)
Feb 23, 2015	67.29	67.29	66.48	66.54	20,238	-0.33(-0.49%)
Feb 20, 2015	67.08	67.51	66.87	66.87	2,217	+0.10(+0.15%)
Feb 19, 2015	66.67	67.06	66.67	66.77	1,424	-0.03(-0.04%)
Feb 18, 2015	66.19	66.80	66.19	66.80	71,606	-0.24(-0.36%)
Feb 17, 2015	66.75	67.10	66.23	67.04	8,287	+0.52(+0.79%)
Feb 13, 2015	65.78	66.52	66.52	66.52	1,200	+0.83(+1.27%)
Feb 12, 2015	65.73	65.78	65.65	65.68	4,097	+0.26(+0.39%)
Feb 11, 2015	65.56	65.56	64.86	65.42	1,544	+0.25(+0.39%)
Feb 10, 2015	65.34	65.34	65.17	65.17	621	-0.08(-0.12%)
Feb 09, 2015	64.50	65.25	64.50	65.25	2,020	-0.05(-0.08%)
Feb 06, 2015	65.50	65.94	65.20	65.30	7,646	-0.14(-0.21%)
Feb 05, 2015	65.43	65.44	65.41	65.44	3,833	+0.32(+0.49%)
Feb 04, 2015	65.44	65.44	64.87	65.12	5,156	+0.48(+0.74%)
Feb 03, 2015	64.64	64.64	64.64	64.64	250	+0.51(+0.79%)
Feb 02, 2015	63.54	64.13	63.33	64.13	1,839	-0.16(-0.25%)
Jan 30, 2015	64.50	64.43	64.00	64.29	2,814	-0.14(-0.21%)
Jan 29, 2015	63.50	64.43	63.50	64.43	1,626	+0.05(+0.08%)
Jan 28, 2015	64.83	64.83	64.38	64.38	613	-0.24(-0.37%)
Jan 27, 2015	64.53	64.61	64.53	64.61	1,083	-0.87(-1.32%)
Jan 22, 2015	63.38	65.48	63.38	65.48	71	+0.67(+1.03%)
Jan 21, 2015	64.67	64.81	63.85	64.81	8,950	+0.37(+0.57%)
Jan 20, 2015	64.74	64.74	64.11	64.44	1,803	+0.13(+0.20%)
Jan 16, 2015	63.01	64.31	63.01	64.31	4,177	+0.73(+1.15%)
Jan 15, 2015	63.68	63.95	63.48	63.58	10,991	-0.05(-0.08%)
Jan 14, 2015	63.95	63.95	62.95	63.63	4,231	+0.49(+0.77%)
Jan 13, 2015	64.01	64.67	63.14	63.14	9,148	-0.86(-1.34%)
Jan 12, 2015	64.64	64.64	64.00	64.00	365	-0.63(-0.97%)
Jan 09, 2015	64.09	64.63	63.96	64.63	4,853	-0.33(-0.51%)
Jan 08, 2015	64.68	65.08	64.14	64.96	14,291	+1.17(+1.83%)
Jan 07, 2015	63.29	63.94	63.29	63.79	4,071	+0.41(+0.65%)
Jan 06, 2015	64.13	64.13	62.48	63.38	7,212	-0.23(-0.36%)
Jan 05, 2015	64.36	64.36	63.31	63.61	2,669	-1.34(-2.06%)
Jan 02, 2015	64.95	64.95	64.95	64.95	536	-0.02(-0.03%)
Dec 31, 2014	65.73	64.97	64.97	64.97	6,900	-0.74(-1.13%)
Dec 30, 2014	67.14	67.14	64.04	65.71	6,658	+0.01(+0.01%)
Dec 29, 2014	65.73	66.14	65.66	65.70	7,677	-0.21(-0.32%)
Dec 26, 2014	65.91	65.92	64.87	65.92	1,818	-0.08(-0.12%)
Dec 24, 2014	65.88	66.00	66.00	66.00	2,700	-0.22(-0.33%)
Dec 23, 2014	65.85	66.22	65.50	66.22	15,904	+0.51(+0.78%)
Dec 22, 2014	64.20	65.91	64.20	65.71	22,019	+0.27(+0.41%)
Dec 19, 2014	65.21	65.44	64.99	65.44	2,572	+0.21(+0.32%)
Dec 18, 2014	65.23	65.23	65.23	65.23	454	+0.96(+1.49%)
Dec 17, 2014	62.99	64.60	62.99	64.27	2,554	+1.05(+1.66%)
Dec 16, 2014	63.00	63.90	62.20	63.22	11,328	+0.21(+0.33%)
Dec 15, 2014	63.03	63.04	62.75	63.01	2,181	-0.17(-0.27%)
Dec 12, 2014	64.21	64.22	63.18	63.18	1,317	-1.56(-2.41%)
Dec 11, 2014	64.76	66.16	64.16	64.74	2,618	-0.81(-1.24%)
Dec 10, 2014	65.52	65.71	64.66	65.55	10,017	-0.72(-1.09%)
Dec 09, 2014	64.78	66.52	64.78	66.27	5,902	+0.16(+0.24%)
Dec 08, 2014	65.94	66.14	65.70	66.11	2,960	+0.00(+0.00%)
Dec 05, 2014	66.39	66.41	66.08	66.11	1,017	-0.20(-0.30%)
Dec 04, 2014	66.46	66.46	66.31	66.31	675	-0.18(-0.27%)
Dec 03, 2014	65.93	66.49	65.93	66.49	2,327	+0.36(+0.54%)
Dec 02, 2014	65.87	66.13	65.81	66.13	7,879	+0.38(+0.58%)
Dec 01, 2014	65.17	65.76	65.05	65.75	65,191	-0.15(-0.22%)
Nov 26, 2014	66.03	66.04	65.90	65.90	15	-0.01(-0.02%)
Nov 25, 2014	66.50	66.50	65.76	65.91	9,941	+0.22(+0.33%)
Nov 24, 2014	65.78	65.83	65.69	65.69	3,639	+0.13(+0.19%)
Nov 21, 2014	65.80	65.81	65.56	65.56	1,195	+0.71(+1.09%)
Nov 20, 2014	64.85	64.85	64.85	64.85	461	-0.08(-0.12%)
Nov 19, 2014	64.60	64.93	64.55	64.93	2,160	-0.13(-0.21%)
Nov 18, 2014	65.05	65.35	65.02	65.06	3,440	+0.20(+0.32%)
Nov 17, 2014	64.86	64.86	64.86	64.86	616	+0.06(+0.10%)
Nov 14, 2014	65.13	65.13	64.75	64.80	3,425	+0.09(+0.14%)
Nov 13, 2014	64.73	64.73	64.71	64.71	287	-0.01(-0.02%)
Nov 12, 2014	64.82	64.82	64.57	64.72	1,225	+0.15(+0.23%)
Nov 11, 2014	64.69	64.69	64.57	64.57	503	-0.15(-0.23%)
Nov 10, 2014	64.81	64.81	64.59	64.72	540	+0.28(+0.43%)
Nov 07, 2014	64.79	64.79	64.05	64.44	1,040	-0.01(-0.02%)
Nov 05, 2014	64.42	64.45	64.20	64.45	107	+0.41(+0.63%)
Nov 04, 2014	64.04	64.04	64.04	64.04	200	-0.67(-1.04%)
Nov 03, 2014	64.72	64.72	64.72	64.72	433	-0.01(-0.02%)
Oct 31, 2014	64.25	64.73	64.23	64.73	3,175	+1.09(+1.71%)
Oct 29, 2014	63.47	63.64	63.47	63.64	116	-0.00(-0.00%)
Oct 28, 2014	63.14	63.64	63.14	63.64	564	+1.20(+1.92%)
Oct 27, 2014	62.18	62.82	62.94	62.44	3,020	-0.49(-0.78%)
Oct 24, 2014	62.69	62.97	62.69	62.94	1,111	+0.24(+0.38%)
Oct 23, 2014	62.55	62.78	62.51	62.70	1,696	+0.91(+1.48%)
Oct 22, 2014	62.04	62.04	61.79	61.79	1,127	-0.18(-0.30%)
Oct 21, 2014	59.96	62.31	59.96	61.97	9,656	+0.90(+1.47%)
Oct 20, 2014	61.08	60.49	60.49	61.08	164	+0.58(+0.96%)
Oct 17, 2014	60.88	61.20	60.49	60.49	852	+0.21(+0.34%)
Oct 16, 2014	58.21	60.29	58.21	60.29	1,308	+3.11(+5.44%)
Oct 15, 2014	60.79	60.79	57.18	57.18	926	-3.84(-6.29%)
Oct 14, 2014	61.63	61.63	60.60	61.02	2,294	-0.13(-0.22%)
Oct 13, 2014	61.57	61.57	61.15	61.15	1,347	-1.69(-2.70%)
Oct 08, 2014	63.14	63.14	62.62	62.85	73	+0.08(+0.13%)
Oct 07, 2014	62.77	62.77	62.77	62.77	370	-0.88(-1.39%)
Oct 06, 2014	63.04	63.65	63.03	63.65	2,096	+0.82(+1.30%)
Oct 03, 2014	62.83	62.83	62.83	62.83	943	+0.56(+0.90%)
Oct 02, 2014	60.74	62.45	60.74	62.27	3,772	-0.77(-1.22%)
Oct 01, 2014	63.04	63.04	63.04	63.04	582	-0.82(-1.28%)
Sep 30, 2014	63.33	63.86	63.33	63.86	1,220	-0.16(-0.25%)
Sep 29, 2014	64.18	64.18	63.13	64.02	3,062	-0.27(-0.41%)
Sep 26, 2014	63.91	64.29	63.91	64.29	949	+0.08(+0.12%)
Sep 25, 2014	64.15	64.21	64.15	64.21	1,036	-0.73(-1.12%)
Sep 24, 2014	64.61	64.98	64.56	64.94	3,127	+0.31(+0.48%)
Sep 23, 2014	64.34	64.67	64.16	64.63	1,355	-0.34(-0.53%)
Sep 22, 2014	64.89	65.00	64.73	64.97	7,672	-0.37(-0.56%)
Sep 19, 2014	65.40	65.70	65.34	65.34	2,189	+0.04(+0.06%)
Sep 18, 2014	65.30	65.30	65.30	65.30	214	+0.00(+0.00%)
Sep 17, 2014	65.30	65.30	65.30	65.30	318	+0.00(+0.00%)
Sep 16, 2014	65.22	65.49	65.22	65.30	4,538	+0.40(+0.62%)
Sep 15, 2014	64.97	64.97	64.68	64.90	2,092	-0.08(-0.12%)
Sep 12, 2014	65.25	65.25	64.98	64.98	1,039	-0.42(-0.64%)
Sep 11, 2014	65.44	65.44	65.40	65.40	542	-0.13(-0.20%)
Sep 10, 2014	65.54	65.57	65.30	65.53	2,095	+0.17(+0.25%)
Sep 09, 2014	65.52	65.52	65.36	65.36	3,129	-0.37(-0.56%)
Sep 08, 2014	65.59	65.73	65.32	65.73	1,896	-0.11(-0.16%)
Sep 05, 2014	66.10	66.10	65.84	65.84	734	+0.09(+0.13%)
Sep 04, 2014	66.00	66.00	65.70	65.75	4,161	-0.05(-0.08%)
Sep 03, 2014	65.80	65.80	65.80	65.80	41	+0.00(+0.00%)
Sep 02, 2014	65.80	65.80	65.80	65.80	710	+0.25(+0.38%)
Aug 29, 2014	65.75	65.55	65.55	65.55	800	+0.34(+0.52%)
Aug 28, 2014	65.21	65.22	65.21	65.22	547	-0.89(-1.35%)
Aug 27, 2014	66.13	66.13	66.11	66.11	598	+0.77(+1.18%)
Aug 26, 2014	65.34	65.34	65.34	65.34	512	-0.51(-0.78%)
Aug 25, 2014	65.88	65.93	65.47	65.85	1,778	+0.81(+1.25%)
Aug 22, 2014	65.52	65.52	65.04	65.04	255	-0.52(-0.79%)
Aug 21, 2014	65.56	65.56	65.56	65.56	125	+0.00(+0.00%)
Aug 20, 2014	65.56	65.56	65.56	65.56	10	+0.00(+0.00%)
Aug 19, 2014	64.99	65.56	64.99	65.56	3,157	+0.30(+0.46%)
Aug 18, 2014	65.26	65.26	65.26	65.26	223	+1.06(+1.65%)
Aug 15, 2014	64.02	64.27	64.02	64.20	1,176	-0.11(-0.17%)
Aug 14, 2014	64.31	64.31	64.31	64.31	282	+0.00(+0.00%)
Aug 13, 2014	64.20	64.46	63.95	64.31	9,081	+0.61(+0.96%)
Aug 12, 2014	63.85	63.93	63.57	63.70	4,937	-0.23(-0.36%)
Aug 11, 2014	63.93	63.93	63.93	63.93	270	+0.54(+0.86%)
Aug 08, 2014	63.75	63.75	62.01	63.39	2,181	+0.14(+0.22%)
Aug 07, 2014	64.00	64.00	63.25	63.25	4,501	-0.56(-0.88%)
Aug 06, 2014	63.79	64.23	63.79	63.81	1,598	-1.29(-1.98%)
Aug 05, 2014	64.28	65.10	63.77	65.10	3,365	+0.80(+1.24%)
Aug 04, 2014	64.26	64.30	64.25	64.30	1,228	+0.32(+0.50%)
Aug 01, 2014	63.98	63.98	63.98	63.98	609	-0.64(-1.00%)
Jul 31, 2014	64.64	64.64	64.62	64.62	683	-0.88(-1.34%)
Jul 30, 2014	65.51	65.51	65.42	65.50	2,846	-0.41(-0.62%)
Jul 29, 2014	65.91	65.91	65.91	65.91	904	-0.02(-0.03%)
Jul 28, 2014	66.57	66.57	65.79	65.93	2,279	-0.02(-0.03%)
Jul 25, 2014	65.86	65.95	65.86	65.95	1,629	-0.29(-0.44%)
Jul 24, 2014	66.36	66.36	66.19	66.24	2,341	+0.08(+0.12%)
Jul 23, 2014	66.16	66.16	66.16	66.16	369	+0.11(+0.17%)
Jul 22, 2014	66.19	66.19	65.97	66.05	1,326	+0.40(+0.61%)
Jul 21, 2014	65.78	65.78	65.44	65.65	2,282	+0.15(+0.23%)
Jul 18, 2014	65.55	65.55	65.39	65.50	1,228	+0.38(+0.59%)
Jul 17, 2014	65.46	65.47	65.12	65.12	2,531	-0.83(-1.26%)
Jul 16, 2014	65.86	65.95	65.78	65.95	5,264	+0.35(+0.53%)
Jul 15, 2014	65.60	65.64	65.56	65.60	2,331	-0.04(-0.06%)
Jul 14, 2014	65.58	65.76	65.58	65.64	1,181	+2.99(+4.77%)
Jul 11, 2014	65.17	65.42	62.65	62.65	6,240	-3.71(-5.59%)
Jul 10, 2014	67.56	67.56	65.25	66.36	3,446	+0.76(+1.16%)
Jul 09, 2014	66.21	66.21	65.48	65.60	1,803	+0.09(+0.14%)
Jul 08, 2014	65.50	65.58	65.50	65.51	37,286	-0.55(-0.83%)
Jul 07, 2014	66.18	66.19	66.03	66.06	4,545	-0.12(-0.18%)
Jul 03, 2014	66.81	66.18	66.18	66.18	3,200	+0.25(+0.39%)
Jul 02, 2014	65.93	65.93	65.93	65.93	110	+0.00(+0.00%)
Jul 01, 2014	65.57	65.94	65.57	65.93	2,824	+0.50(+0.76%)
Jun 30, 2014	65.41	65.46	65.23	65.43	306,187	+0.13(+0.20%)
Jun 27, 2014	65.20	65.35	65.20	65.30	316,482	+0.14(+0.22%)
Jun 26, 2014	64.84	65.16	64.77	65.16	928	+0.16(+0.24%)
Jun 25, 2014	65.00	65.00	65.00	65.00	129	+0.07(+0.11%)
Jun 24, 2014	65.21	65.37	64.93	64.93	1,553	-0.41(-0.63%)
Jun 23, 2014	65.14	65.35	65.13	65.34	3,339	-0.05(-0.08%)
Jun 20, 2014	65.32	65.39	65.32	65.39	559	-0.91(-1.37%)
Jun 19, 2014	66.34	66.35	66.27	66.30	2,336	+0.70(+1.07%)
Jun 18, 2014	65.60	65.60	65.60	65.60	354	+0.00(+0.00%)
Jun 17, 2014	65.49	65.61	65.39	65.60	2,247	+0.15(+0.23%)
Jun 16, 2014	65.90	65.90	65.37	65.45	2,531	-0.03(-0.05%)
Jun 13, 2014	65.44	65.48	65.44	65.48	1,756	+0.14(+0.21%)
Jun 12, 2014	65.33	65.35	65.24	65.34	3,833	-0.22(-0.33%)
Jun 11, 2014	65.60	65.60	65.56	65.56	1,682	-0.25(-0.38%)
Jun 10, 2014	66.12	66.12	65.81	65.81	1,643	-0.29(-0.43%)
Jun 06, 2014	66.21	66.22	66.10	66.10	1,177	+1.02(+1.56%)
Jun 05, 2014	65.08	65.08	65.08	65.08	210	+0.00(+0.00%)
Jun 04, 2014	65.09	65.09	65.08	65.08	1,217	+0.07(+0.11%)
Jun 03, 2014	64.96	65.01	64.96	65.01	2,878	+0.01(+0.01%)

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.