Date	Open	High	Low	Close	Volume	Change (%)
Jun 11, 2015		71.40	71.40	71.40	0	-0.33(-0.46%)
Jun 10, 2015	71.37	71.75	71.36	71.73	3,629,641	+0.36(+0.50%)
Jun 09, 2015	71.01	71.55	70.90	71.37	4,199,494	+0.29(+0.41%)
Jun 08, 2015	71.13	71.26	70.81	71.08	4,079,143	+0.02(+0.03%)
Jun 05, 2015		71.54	70.92	71.06	4,730,517	-0.48(-0.67%)
Jun 04, 2015	71.49	71.75	71.49	71.54	2,148,676	-0.09(-0.13%)
Jun 03, 2015	72.00	72.08	71.63	71.63	2,770,674	-0.25(-0.35%)
Jun 02, 2015	71.95	72.15	71.71	71.88	4,566,386	-0.22(-0.31%)
Jun 01, 2015	72.46	72.59	71.91	72.10	4,763,285	-0.38(-0.52%)
May 29, 2015	72.27	72.63	72.24	72.48	9,918,001	-0.04(-0.06%)
May 28, 2015	72.36	72.65	72.31	72.52	13,987,947	-0.30(-0.41%)
May 27, 2015	72.80	73.02	72.68	72.82	27,124,764	+0.70(+0.97%)
May 26, 2015		72.33	71.87	72.12	2,873,874	+0.11(+0.15%)
May 22, 2015		72.01	72.01	72.01	0	+0.01(+0.01%)
May 21, 2015	71.77	72.39	71.50	72.00	4,522,969	+0.25(+0.35%)
May 20, 2015	72.03	72.27	71.75	71.75	4,274,636	-0.25(-0.35%)
May 19, 2015	71.90	72.13	71.67	72.00	3,191,296	+0.17(+0.24%)
May 18, 2015	71.87	72.18	71.73	71.83	2,726,942	-0.33(-0.46%)
May 15, 2015	71.89	72.20	71.88	72.16	2,699,235	+0.24(+0.33%)
May 14, 2015	71.90	71.97	71.67	71.92	1,961,525	+0.21(+0.29%)
May 13, 2015	71.42	71.75	71.29	71.71	2,472,736	+0.22(+0.31%)
May 12, 2015	70.99	71.55	70.90	71.49	1,245,537	+0.19(+0.27%)
May 11, 2015	71.67	71.79	71.22	71.30	1,550,475	-0.34(-0.47%)
May 08, 2015	71.48	72.09	71.48	71.64	3,598,305	+0.43(+0.60%)
May 07, 2015	70.67	71.28	70.44	71.21	2,683,172	+0.35(+0.49%)
May 06, 2015	70.30	70.91	70.13	70.86	4,166,148	+0.59(+0.84%)
May 05, 2015	70.03	70.39	69.88	70.27	2,764,328	+0.09(+0.13%)
May 04, 2015	70.70	70.73	70.06	70.18	4,738,096	-0.05(-0.07%)
May 01, 2015	70.01	70.24	69.70	70.23	3,315,567	+0.37(+0.53%)
Apr 30, 2015	69.81	70.11	69.77	69.86	3,555,004	+0.06(+0.09%)
Apr 29, 2015	70.61	70.61	69.79	69.80	7,193,457	-0.93(-1.31%)
Apr 28, 2015	70.60	70.92	70.54	70.73	7,776,885	-0.09(-0.13%)
Apr 27, 2015	71.05	71.54	70.74	70.82	9,299,966	+0.01(+0.01%)
Apr 24, 2015	70.92	71.27	70.80	70.81	7,354,382	-0.19(-0.27%)
Apr 23, 2015	70.77	71.49	70.75	71.00	4,587,819	+0.23(+0.32%)
Apr 22, 2015	71.07	71.37	70.77	70.77	5,000,828	-0.23(-0.32%)
Apr 21, 2015	70.82	71.09	70.81	71.00	6,225,289	+0.41(+0.58%)
Apr 20, 2015	70.93	70.97	70.12	70.59	3,526,279	-0.09(-0.13%)
Apr 17, 2015	70.75	70.92	70.21	70.68	6,621,188	+0.13(+0.18%)
Apr 16, 2015	71.00	71.03	70.48	70.55	2,286,885	-0.18(-0.25%)
Apr 15, 2015	70.94	71.24	70.62	70.73	3,762,835	-0.16(-0.23%)
Apr 14, 2015	69.90	71.02	69.90	70.89	4,101,553	+0.90(+1.29%)
Apr 13, 2015	71.00	71.00	69.98	69.99	2,150,040	-0.52(-0.74%)
Apr 10, 2015	69.42	71.12	69.42	70.51	7,222,546	+0.96(+1.38%)
Apr 09, 2015	68.61	69.84	68.61	69.55	2,269,568	+0.73(+1.06%)
Apr 08, 2015	68.95	69.13	68.69	68.82	1,666,589	-0.09(-0.13%)
Apr 07, 2015	69.50	69.83	68.89	68.91	2,337,739	-0.79(-1.13%)
Apr 06, 2015	68.97	70.30	68.94	69.70	2,909,902	+0.45(+0.65%)
Apr 02, 2015		69.25	69.25	69.25	0	+1.86(+2.76%)
Apr 01, 2015	65.23	68.01	65.20	67.39	4,902,972	+2.04(+3.12%)
Mar 31, 2015	66.42	66.79	65.01	65.35	12,098,268	-1.07(-1.61%)
Mar 30, 2015	68.22	68.25	65.51	66.42	6,469,116	-1.77(-2.60%)
Mar 27, 2015	66.78	68.28	66.64	68.19	4,274,676	+1.53(+2.30%)
Mar 26, 2015	67.02	67.14	66.57	66.66	4,716,247	-0.35(-0.52%)
Mar 25, 2015	67.95	67.95	66.99	67.01	4,050,193	-0.80(-1.18%)
Mar 24, 2015	68.30	68.30	67.61	67.81	3,986,721	-0.51(-0.75%)
Mar 23, 2015	67.48	68.80	67.35	68.32	4,143,344	+0.98(+1.46%)
Mar 20, 2015	67.18	67.35	66.94	67.34	3,156,864	+0.38(+0.57%)
Mar 19, 2015	66.99	67.20	66.70	66.96	2,639,277	-0.18(-0.27%)
Mar 18, 2015	67.11	67.45	66.33	67.14	4,055,441	-0.11(-0.16%)
Mar 17, 2015	67.54	67.54	66.95	67.25	2,795,645	-0.44(-0.65%)
Mar 16, 2015	66.94	67.70	66.94	67.69	2,184,427	+0.75(+1.12%)
Mar 13, 2015	66.78	67.01	66.29	66.94	2,409,559	-0.25(-0.37%)
Mar 12, 2015	66.49	67.30	66.49	67.19	1,688,847	+0.75(+1.13%)
Mar 11, 2015	66.59	66.88	66.32	66.44	3,440,503	-0.11(-0.17%)
Mar 10, 2015	66.81	67.08	66.39	66.55	3,478,374	-0.66(-0.98%)
Mar 09, 2015	67.19	67.40	66.94	67.21	1,615,779	+0.22(+0.33%)
Mar 06, 2015	67.78	67.87	66.17	66.99	9,179,268	-0.91(-1.34%)
Mar 05, 2015	69.20	69.20	67.78	67.90	4,622,682	-1.14(-1.65%)
Mar 04, 2015		69.08	68.49	69.04	1,677,085	+0.18(+0.26%)
Mar 03, 2015		69.13		68.86	1,630,858	+0.37(+0.54%)
Mar 02, 2015	68.51	68.74	68.14	68.49	1,361,482	+0.07(+0.10%)
Feb 27, 2015	68.50	68.73	68.29	68.42	2,035,145	-0.06(-0.09%)
Feb 26, 2015	68.77	68.95	68.44	68.48	3,038,544	-0.97(-1.40%)
Feb 25, 2015	69.35	69.61	69.07	69.45	5,692,132	+0.09(+0.13%)
Feb 24, 2015	68.66	69.40	68.66	69.36	1,974,755	+0.42(+0.61%)
Feb 23, 2015	68.74	68.97	68.38	68.94	5,191,801	+0.24(+0.35%)
Feb 20, 2015	67.79	68.71	67.50	68.70	2,545,899	+0.85(+1.25%)
Feb 19, 2015	68.64	68.64	67.84	67.85	1,798,019	-0.79(-1.15%)
Feb 18, 2015	67.59	68.64	67.47	68.64	1,852,513	+0.68(+1.00%)
Feb 17, 2015	67.06	68.00	66.96	67.96	1,537,647	+0.66(+0.98%)
Feb 13, 2015		67.30	67.30	67.30	0	-0.80(-1.17%)
Feb 12, 2015	67.66	68.10	67.61	68.10	2,247,230	+0.55(+0.81%)
Feb 11, 2015	66.95	67.74	66.68	67.55	2,553,994	+0.48(+0.72%)
Feb 10, 2015	66.31	67.09	66.11	67.07	2,236,989	+1.07(+1.62%)
Feb 09, 2015	65.78	66.32	65.69	66.00	1,579,505	-0.03(-0.05%)
Feb 06, 2015	66.49	66.61	65.89	66.03	2,053,926	-0.49(-0.74%)
Feb 05, 2015	66.31	66.54	65.87	66.52	1,959,716	+0.37(+0.56%)
Feb 04, 2015	66.46	66.50	65.91	66.15	1,715,567	-0.31(-0.47%)
Feb 03, 2015	66.38	66.48	65.80	66.46	1,600,570	+0.17(+0.26%)
Feb 02, 2015	65.71	66.29	65.43	66.29	1,555,067	+0.68(+1.04%)
Jan 30, 2015	65.72	66.13	65.47	65.61	3,361,357	-0.54(-0.82%)
Jan 29, 2015	65.82	66.26	65.45	66.15	2,784,189	+0.28(+0.43%)
Jan 28, 2015	65.77	66.49	65.67	65.87	3,661,417	-0.04(-0.06%)
Jan 27, 2015	65.50	66.06	65.37	65.91	2,109,268	-0.11(-0.17%)
Jan 26, 2015	66.00	66.07	65.76	66.02	2,865,149	+0.00(+0.00%)
Jan 23, 2015	66.00	66.11	65.83	66.02	1,783,533	-0.08(-0.12%)
Jan 22, 2015	65.78	66.23	65.30	66.10	2,003,728	+0.39(+0.59%)
Jan 21, 2015	65.30	65.89	65.15	65.71	2,585,466	+0.15(+0.23%)
Jan 20, 2015	65.55	65.96	65.25	65.56	2,649,820	+0.35(+0.54%)
Jan 16, 2015		65.21	65.21	65.21	0	+0.35(+0.54%)
Jan 15, 2015		65.08	64.54	64.86	1,926,662	+0.23(+0.36%)
Jan 14, 2015	63.97	64.77	63.94	64.63	1,464,007	+0.17(+0.26%)
Jan 13, 2015				64.46	3,636,675	+0.54(+0.84%)
Jan 12, 2015	63.63	64.02	63.52	63.92	1,766,996	+0.29(+0.46%)
Jan 09, 2015	63.66	63.79	63.45	63.63	2,431,793	+0.16(+0.25%)
Jan 08, 2015	63.44	63.88	63.38	63.47	1,906,846	+0.12(+0.19%)
Jan 07, 2015	62.86	63.46	62.85	63.35	1,413,900	+0.78(+1.25%)
Jan 06, 2015	62.68	63.48	62.43	62.57	3,682,808	+0.09(+0.14%)
Jan 05, 2015	62.49	62.75	62.19	62.48	1,703,827	-0.16(-0.26%)
Jan 02, 2015	63.20	63.22	62.41	62.64	1,343,036	-0.30(-0.48%)
Dec 31, 2014		62.94	62.94	62.94	0	-0.48(-0.76%)
Dec 30, 2014	63.55	63.80	63.41	63.42	1,222,039	-0.20(-0.31%)
Dec 29, 2014	63.64	63.91	63.47	63.62	1,357,185	-0.17(-0.27%)
Dec 26, 2014	63.60	63.88	63.55	63.79	778,150	+0.19(+0.30%)
Dec 24, 2014		63.60	63.60	63.60	0	+0.16(+0.25%)
Dec 23, 2014	63.35	63.65	62.88	63.44	1,498,636	+0.39(+0.62%)
Dec 22, 2014	61.72	63.26	61.34	63.05	2,001,432	+1.01(+1.63%)
Dec 19, 2014	62.62	62.97	62.04	62.04	4,675,080	-0.56(-0.89%)
Dec 18, 2014	62.20	62.78	62.01	62.60	2,804,412	+0.81(+1.31%)
Dec 17, 2014	61.87	62.13	61.39	61.79	2,367,663	+0.03(+0.05%)
Dec 16, 2014		63.14	61.73	61.76	2,245,913	-0.34(-0.55%)
Dec 15, 2014	62.69	63.05	62.10	62.10	1,950,160	-0.45(-0.72%)
Dec 12, 2014	62.84	63.24	62.55	62.55	2,353,146	-0.63(-1.00%)
Dec 11, 2014	63.04	63.65	62.99	63.18	1,430,299	+0.16(+0.25%)
Dec 10, 2014	63.95	64.23	63.00	63.02	1,635,381	-1.04(-1.62%)
Dec 09, 2014	63.28	64.07	63.15	64.06	1,272,139	+0.56(+0.88%)
Dec 08, 2014	63.57	64.16	63.47	63.50	2,221,561	-0.19(-0.30%)
Dec 05, 2014	63.80	63.87	63.45	63.69	1,103,451	-0.21(-0.33%)
Dec 04, 2014	63.89	63.90	63.62	63.90	1,039,198	+0.01(+0.02%)
Dec 03, 2014	63.36	63.91	63.36	63.89	1,205,652	+0.33(+0.52%)
Dec 02, 2014	63.34	63.67	63.16	63.56	2,378,274	+0.31(+0.49%)
Dec 01, 2014	62.97	63.46	62.97	63.25	1,545,638	+0.11(+0.17%)
Nov 28, 2014	63.08	63.40	62.90	63.14	1,037,516	+0.27(+0.43%)
Nov 26, 2014		62.87	62.87	62.87	0	-0.68(-1.07%)
Nov 25, 2014	63.16	63.74	63.16	63.55	2,872,134	+0.10(+0.16%)
Nov 24, 2014	63.55	63.77	63.23	63.45	1,735,319	-0.09(-0.14%)
Nov 21, 2014	63.66	63.67	63.15	63.54	2,527,259	+0.40(+0.63%)
Nov 20, 2014	62.57	63.14	62.46	63.14	1,875,126	+0.29(+0.46%)
Nov 19, 2014	62.40	62.91	62.29	62.85	2,639,716	+0.41(+0.66%)
Nov 18, 2014	62.11	62.52	61.95	62.44	1,358,050	+0.33(+0.53%)
Nov 17, 2014	61.35	62.16	61.32	62.11	1,526,910	+0.52(+0.84%)
Nov 14, 2014	62.14	62.14	61.37	61.59	1,254,379	-0.51(-0.82%)
Nov 13, 2014	62.18	62.59	61.89	62.10	1,071,560	+0.02(+0.03%)
Nov 12, 2014	61.57	62.19	61.57	62.08	1,180,893	+0.18(+0.29%)
Nov 11, 2014	62.15	62.24	61.83	61.90	693,751	-0.24(-0.39%)
Nov 10, 2014	61.90	62.47	61.81	62.14	915,084	+0.06(+0.10%)
Nov 07, 2014	61.67	62.14	61.51	62.08	1,788,120	+0.10(+0.16%)
Nov 06, 2014	62.02	62.28	61.84	61.98	1,659,958	-0.01(-0.02%)
Nov 05, 2014	62.38	62.47	61.33	61.99	1,754,995	+0.08(+0.13%)
Nov 04, 2014	62.00	62.24	61.59	61.91	992,351	-0.21(-0.34%)
Nov 03, 2014	61.52	62.17	61.37	62.12	1,726,728	+0.62(+1.01%)
Oct 31, 2014	61.68	61.71	61.27	61.50	2,522,645	+0.27(+0.44%)
Oct 30, 2014	60.80	61.46	60.77	61.23	914,151	+0.01(+0.02%)
Oct 29, 2014	60.93	61.40	60.81	61.22	1,101,828	+0.19(+0.31%)
Oct 28, 2014	60.99	61.15	60.60	61.03	2,073,792	+0.09(+0.15%)
Oct 27, 2014	60.73	61.20	60.60	60.94	1,909,193	+0.27(+0.45%)
Oct 24, 2014	61.07	61.07	60.45	60.67	1,309,681	+0.21(+0.35%)
Oct 23, 2014	60.95	61.35	60.35	60.46	1,560,764	-0.06(-0.10%)
Oct 22, 2014			60.47	60.52	1,355,289	-0.24(-0.39%)
Oct 21, 2014	59.38	60.76	59.30	60.76	1,897,026	+1.39(+2.34%)
Oct 20, 2014	58.22	59.60	58.12	59.37	2,125,061	+0.78(+1.33%)
Oct 17, 2014		58.84	57.52	58.59	4,816,228	+0.59(+1.02%)
Oct 16, 2014	58.07	58.65	57.87	58.00	4,619,881	-0.72(-1.23%)
Oct 15, 2014	58.84	59.51	57.81	58.72	3,418,325	-0.82(-1.38%)
Oct 14, 2014	60.01	60.01	59.49	59.54	2,698,989	-0.39(-0.65%)
Oct 13, 2014	60.44	60.90	59.85	59.93	2,693,783	-0.55(-0.91%)
Oct 10, 2014	60.12	60.75	60.01	60.48	2,785,666	+0.61(+1.02%)
Oct 09, 2014	60.25	60.49	59.81	59.87	1,719,963	-0.53(-0.88%)
Oct 08, 2014	59.99	60.44	59.83	60.40	1,480,099	+0.51(+0.85%)
Oct 07, 2014	59.65	60.30	59.50	59.89	1,751,656	-0.11(-0.18%)
Oct 06, 2014	60.44	60.45	59.85	60.00	1,352,549	-0.27(-0.45%)
Oct 03, 2014	60.14	60.46	59.92	60.27	2,146,414	+0.46(+0.77%)
Oct 02, 2014	59.62	59.99	59.49	59.81	1,448,248	+0.05(+0.08%)
Oct 01, 2014	59.14	59.96	58.90	59.76	3,253,244	-0.15(-0.25%)
Sep 30, 2014	60.39	60.45	59.90	59.91	1,665,342	-0.43(-0.71%)
Sep 29, 2014	59.70	60.48	59.60	60.34	1,319,821	+0.39(+0.65%)
Sep 26, 2014	59.61	60.18	59.61	59.95	1,294,183	+0.22(+0.37%)
Sep 25, 2014	59.91	60.29	59.67	59.73	1,595,570	-0.51(-0.85%)
Sep 24, 2014	59.68	60.42	59.61	60.24	2,604,562	+0.59(+0.99%)
Sep 23, 2014	59.56	59.92	59.50	59.65	1,934,773	-0.31(-0.52%)
Sep 22, 2014	59.37	59.98	59.20	59.96	1,660,660	+0.56(+0.94%)
Sep 19, 2014	59.84	59.86	59.19	59.40	3,513,095	-0.12(-0.20%)
Sep 18, 2014	59.42	59.63	59.19	59.52	1,283,950	+0.10(+0.17%)
Sep 17, 2014	59.51	59.72	59.05	59.42	1,781,757	-0.14(-0.24%)
Sep 16, 2014	58.82	59.72	58.72	59.56	1,393,647	+0.53(+0.90%)
Sep 15, 2014	59.14	59.50	58.91	59.03	1,308,983	-0.05(-0.08%)
Sep 12, 2014	59.02	59.20	58.75	59.08	1,031,557	+0.04(+0.07%)
Sep 11, 2014	59.03	59.19	58.68	59.04	1,414,562	-0.14(-0.24%)
Sep 10, 2014	59.19	59.32	58.61	59.18	1,408,219	+0.04(+0.07%)
Sep 09, 2014	59.60	59.99	59.07	59.14	2,050,068	-0.64(-1.07%)
Sep 08, 2014	59.34	60.08	59.34	59.78	2,003,173	-0.02(-0.03%)
Sep 05, 2014	59.55	59.94	59.44	59.80	1,627,749	+0.22(+0.37%)
Sep 04, 2014	59.40	59.78	59.40	59.58	2,018,361	+0.21(+0.35%)
Sep 03, 2014	59.59	59.74	59.22	59.37	2,147,336	-0.15(-0.25%)
Sep 02, 2014	59.76	60.01	59.38	59.52	2,878,182	-0.18(-0.30%)
Aug 29, 2014		59.70	59.70	59.70	0	+0.38(+0.64%)
Aug 28, 2014	59.02	59.49	58.76	59.32	1,558,419	+0.18(+0.30%)
Aug 27, 2014	59.29	59.37	58.80	59.14	3,886,255	-0.53(-0.89%)
Aug 26, 2014		60.63	59.50	59.67	5,739,568	-0.74(-1.22%)
Aug 25, 2014	60.71	60.94	60.21	60.41	2,689,284	-0.06(-0.10%)
Aug 22, 2014	60.40	60.62	60.31	60.47	1,583,043	+0.04(+0.07%)
Aug 21, 2014	60.74	60.89	60.38	60.43	1,969,045	-0.14(-0.23%)
Aug 20, 2014	60.65	60.75	60.33	60.57	2,172,379	-0.26(-0.43%)
Aug 19, 2014		60.94	60.58	60.83	1,647,447	+0.04(+0.07%)
Aug 18, 2014	60.97	61.00	60.55	60.79	1,214,202	+0.24(+0.40%)
Aug 15, 2014	60.57	61.00	60.32	60.55	1,717,025	-0.08(-0.13%)
Aug 14, 2014	60.29	60.67	60.26	60.63	1,276,257	+0.38(+0.63%)
Aug 13, 2014	60.41	60.59	60.16	60.25	2,274,969	-0.10(-0.17%)
Aug 12, 2014	60.40	60.61	60.12	60.35	2,130,945	-0.18(-0.30%)
Aug 11, 2014	60.82	60.95	60.37	60.53	2,601,260	+0.12(+0.20%)
Aug 08, 2014	60.55	60.71	60.02	60.41	2,857,693	+0.11(+0.18%)
Aug 07, 2014	60.83	60.83	60.27	60.30	1,481,080	-0.45(-0.74%)
Aug 06, 2014	60.54	61.51	60.54	60.75	2,189,734	+0.18(+0.30%)
Aug 05, 2014	60.60	61.00	60.30	60.57	2,463,710	+0.06(+0.10%)
Aug 04, 2014	60.62	60.94	60.39	60.51	2,266,396	+0.12(+0.20%)

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.