Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2015		180.70	180.70	180.70	0	-2.05(-1.12%)
May 27, 2015	180.05	182.75	180.05	182.75	1,092	+2.37(+1.31%)
May 26, 2015	180.20	180.38	180.20	180.38	136	-4.02(-2.18%)
May 21, 2015		184.40	184.40	184.40	0	-0.49(-0.27%)
May 20, 2015	184.25	184.89	184.25	184.89	44	+0.84(+0.46%)
May 19, 2015	182.60	184.05	182.60	184.05	317	+2.65(+1.46%)
May 18, 2015	181.20	181.40	181.20	181.40	18	-1.14(-0.62%)
May 15, 2015	180.70	182.54	180.15	182.54	587	+2.54(+1.41%)
May 14, 2015	180.00	180.00	180.00	180.00	35	+4.19(+2.38%)
May 13, 2015	177.75	177.80	175.50	175.81	602	-0.23(-0.13%)
May 12, 2015	174.75	176.05	174.75	176.04	74	-1.01(-0.57%)
May 11, 2015	177.10	177.10	177.05	177.05	24	-3.23(-1.79%)
May 08, 2015	178.25	181.37	178.25	180.28	239	+4.73(+2.69%)
May 07, 2015	175.60	175.60	175.55	175.55	36	-0.05(-0.03%)
May 06, 2015	175.85	175.85	174.55	175.60	262	-2.50(-1.40%)
May 04, 2015		178.10	178.10	178.10	0	+2.50(+1.42%)
May 01, 2015	175.60	175.60	175.60	175.60	1	-0.25(-0.14%)
Apr 30, 2015	175.00	175.85	174.90	175.85	37	+2.30(+1.33%)
Apr 29, 2015	174.00	174.85	173.55	173.55	366	-0.70(-0.40%)
Apr 28, 2015	174.25	174.25	174.25	174.25	1	-1.84(-1.05%)
Apr 27, 2015	176.75	177.05	174.94	176.10	255	+1.05(+0.60%)
Apr 24, 2015	175.15	175.40	175.05	175.05	131	+2.45(+1.42%)
Apr 23, 2015	170.70	172.60	170.62	172.60	135	+0.30(+0.17%)
Apr 22, 2015	172.35	173.30	171.86	172.30	1,012	-3.75(-2.13%)
Apr 21, 2015	176.05	176.05	176.05	176.05	165	-0.85(-0.48%)
Apr 20, 2015	177.80	177.80	176.90	176.90	2,415	-2.19(-1.22%)
Apr 17, 2015	179.45	179.75	177.65	179.09	175	-1.79(-0.99%)
Apr 16, 2015	181.90	182.10	180.88	180.88	71	-1.12(-0.62%)
Apr 15, 2015	181.74	182.25	181.33	182.00	238	+2.94(+1.64%)
Apr 14, 2015	180.15	180.15	179.05	179.06	872	-5.84(-3.16%)
Apr 13, 2015	182.00	184.90	182.00	184.90	148	+2.60(+1.43%)
Apr 10, 2015	182.10	182.30	181.66	182.30	1,059	+2.26(+1.26%)
Apr 08, 2015		180.04	180.04	180.04	0	+1.05(+0.59%)
Apr 07, 2015	179.25	179.60	178.99	178.99	15	-2.29(-1.26%)
Apr 06, 2015	178.20	181.28	178.20	181.28	722	+3.35(+1.88%)
Apr 02, 2015		177.93	177.93	177.93	0	+1.27(+0.72%)
Apr 01, 2015	177.05	177.05	176.05	176.66	40	+1.21(+0.69%)
Mar 31, 2015	175.50	176.64	175.45	175.45	445	-1.77(-1.00%)
Mar 30, 2015	176.65	177.95	176.65	177.22	1,931	+1.02(+0.58%)
Mar 26, 2015		176.20	176.20	176.20	0	-3.99(-2.21%)
Mar 25, 2015	181.00	181.56	179.00	180.19	760	-2.41(-1.32%)
Mar 24, 2015	182.60	182.60	182.60	182.60	20	+2.00(+1.11%)
Mar 23, 2015	180.95	180.95	179.50	180.60	1,391	-2.44(-1.33%)
Mar 20, 2015	183.45	184.09	181.94	183.04	4,970	+4.14(+2.31%)
Mar 19, 2015	180.70	180.79	178.90	178.90	2,133	-5.25(-2.85%)
Mar 18, 2015	181.65	184.15	181.65	184.15	102	+1.65(+0.90%)
Mar 17, 2015	183.20	183.20	181.91	182.50	1,309	-2.50(-1.35%)
Mar 16, 2015	183.60	185.00	183.30	185.00	235	+4.48(+2.48%)
Mar 13, 2015	180.00	180.52	180.00	180.52	1,076	+0.06(+0.03%)
Mar 12, 2015	180.66	180.66	180.46	180.46	32	-0.34(-0.19%)
Mar 11, 2015	180.80	180.80	180.80	180.80	50	+1.90(+1.06%)
Mar 10, 2015	178.34	179.74	178.25	178.90	377	-3.60(-1.97%)
Mar 09, 2015	182.60	182.60	181.05	182.50	801	-1.65(-0.90%)
Mar 05, 2015		184.15	184.15	184.15	0	+2.25(+1.24%)
Mar 04, 2015	182.84	182.92	181.90	181.90	59	-0.86(-0.47%)
Mar 03, 2015	183.65	183.65	182.76	182.76	257	-1.89(-1.02%)
Mar 02, 2015	184.00	184.65	183.23	184.65	346	+1.89(+1.03%)
Feb 27, 2015	182.60	182.76	182.60	182.76	975	+0.21(+0.12%)
Feb 25, 2015	183.25	183.25	181.75	182.55	309	+1.65(+0.91%)
Feb 24, 2015	181.20	181.20	180.90	180.90	5	-1.99(-1.09%)
Feb 20, 2015		182.89	182.89	182.89	0	-0.63(-0.34%)
Feb 19, 2015	181.20	183.52	181.20	183.52	1,286	+2.79(+1.54%)
Feb 18, 2015	180.95	180.95	180.73	180.73	119	+2.32(+1.30%)
Feb 17, 2015	178.82	179.95	178.41	178.41	2,270	-1.84(-1.02%)
Feb 13, 2015		180.25	180.25	180.25	0	-0.40(-0.22%)
Feb 12, 2015	180.50	181.81	180.50	180.65	1,859	+3.35(+1.89%)
Feb 11, 2015	177.00	177.30	177.00	177.30	39	+1.55(+0.88%)
Feb 10, 2015	175.61	177.02	174.91	175.75	526	+5.69(+3.35%)
Feb 09, 2015	170.79	170.79	170.06	170.06	1,196	-1.69(-0.98%)
Feb 06, 2015	172.80	172.80	171.75	171.75	905	-3.98(-2.26%)
Feb 05, 2015	175.89	175.89	174.65	175.73	709	-0.65(-0.37%)
Feb 04, 2015	174.66	178.78	174.66	176.38	1,711	+14.62(+9.04%)
Feb 03, 2015	163.35	165.71	161.76	161.76	2,755	+0.69(+0.43%)
Feb 02, 2015	162.73	162.73	161.07	161.07	618	-2.19(-1.34%)
Jan 30, 2015	163.59	163.59	161.95	163.26	726	-1.34(-0.81%)
Jan 29, 2015	164.14	164.60	163.17	164.60	1,335	+2.14(+1.32%)
Jan 28, 2015	163.21	164.80	162.46	162.46	959	-1.86(-1.13%)
Jan 27, 2015	165.00	165.70	164.32	164.32	767	+0.73(+0.45%)
Jan 26, 2015	161.16	163.61	161.01	163.59	1,440	+4.82(+3.04%)
Jan 23, 2015	159.99	160.75	158.76	158.77	1,565	+1.88(+1.20%)
Jan 22, 2015	157.96	157.96	156.89	156.89	889	-3.11(-1.94%)
Jan 21, 2015	158.06	160.00	158.06	160.00	6,393	+1.75(+1.11%)
Jan 20, 2015	156.26	158.25	156.26	158.25	466	+2.11(+1.35%)
Jan 16, 2015		156.14	156.14	156.14	0	-0.80(-0.51%)
Jan 15, 2015	156.60	157.54	155.56	156.94	1,059	-0.69(-0.44%)
Jan 14, 2015	155.79	157.69	155.79	157.63	509	+1.69(+1.08%)
Jan 13, 2015				155.94	0	-0.74(-0.47%)
Jan 12, 2015	154.46	156.68	153.52	156.68	590	+4.53(+2.98%)
Jan 09, 2015	152.06	152.94	151.50	152.15	630	-0.27(-0.18%)
Jan 08, 2015	150.61	153.84	150.61	152.42	331	+4.10(+2.76%)
Jan 07, 2015	149.19	149.74	148.31	148.32	641	-0.83(-0.56%)
Jan 06, 2015	151.69	151.69	149.15	149.15	822	-3.08(-2.02%)
Jan 05, 2015	153.59	153.59	151.20	152.23	557	-6.01(-3.80%)
Jan 02, 2015	158.60	158.60	158.24	158.24	155	-2.45(-1.52%)
Dec 31, 2014		160.69	160.69	160.69	0	+1.55(+0.97%)
Dec 30, 2014	159.56	160.06	159.11	159.14	1,232	-2.70(-1.67%)
Dec 29, 2014	160.99	161.84	160.06	161.84	144	+0.36(+0.22%)
Dec 26, 2014	161.69	161.69	161.48	161.48	31	-0.27(-0.17%)
Dec 23, 2014		161.75	161.75	161.75	0	+1.78(+1.11%)
Dec 22, 2014	161.49	161.49	159.86	159.97	292	+1.51(+0.95%)
Dec 19, 2014	158.46	158.46	158.46	158.46	110	-1.95(-1.22%)
Dec 18, 2014	157.41	160.41	157.41	160.41	3,473	+3.17(+2.02%)
Dec 17, 2014	156.30	157.45	156.00	157.24	1,058	-5.31(-3.27%)
Dec 16, 2014	166.90	170.95	162.00	162.55	1,551	-6.30(-3.73%)
Dec 15, 2014	170.20	170.20	166.46	168.85	608	-2.75(-1.60%)
Dec 12, 2014	173.10	173.35	171.60	171.60	226	-2.65(-1.52%)
Dec 11, 2014	175.80	175.80	174.25	174.25	250	-0.80(-0.46%)
Dec 10, 2014	175.16	175.31	175.05	175.05	75	-0.90(-0.51%)
Dec 09, 2014	175.85	175.95	175.75	175.95	117	-1.95(-1.10%)
Dec 08, 2014	177.80	178.74	177.50	177.90	221	-0.70(-0.39%)
Dec 05, 2014	178.66	178.66	178.60	178.60	505	+0.33(+0.19%)
Dec 04, 2014	177.55	178.27	177.55	178.27	282	+3.30(+1.89%)
Dec 03, 2014	176.70	176.70	174.97	174.97	603	-1.47(-0.83%)
Dec 02, 2014	177.20	177.20	176.44	176.44	263	-1.71(-0.96%)
Nov 26, 2014		178.15	178.15	178.15	0	+0.10(+0.06%)
Nov 25, 2014	179.36	179.57	178.05	178.05	39	-2.00(-1.11%)
Nov 24, 2014	179.65	180.05	178.80	180.05	300	+0.27(+0.15%)
Nov 21, 2014	178.15	179.78	178.15	179.78	239	+4.11(+2.34%)
Nov 20, 2014	174.65	175.67	174.65	175.67	116	-0.33(-0.19%)
Nov 19, 2014	177.30	177.30	176.00	176.00	356	+0.60(+0.34%)
Nov 18, 2014	174.31	175.40	174.31	175.40	277	+3.10(+1.80%)
Nov 17, 2014	171.67	176.58	171.65	172.30	1,362	-0.05(-0.03%)
Nov 14, 2014	170.06	172.35	170.06	172.35	2,545	+1.48(+0.87%)
Nov 13, 2014	172.29	172.29	170.87	170.87	348	+1.34(+0.79%)
Nov 12, 2014	170.00	170.00	169.53	169.53	196	-0.48(-0.28%)
Nov 11, 2014	169.46	170.75	169.46	170.01	119	+0.68(+0.40%)
Nov 10, 2014	169.34	169.34	167.67	169.33	231	+3.08(+1.85%)
Nov 07, 2014	166.58	166.79	165.67	166.25	483	-2.53(-1.50%)
Nov 06, 2014	167.41	168.78	167.01	168.78	144	+2.05(+1.23%)
Nov 05, 2014	166.73	166.73	166.72	166.73	58	+0.01(+0.01%)
Nov 04, 2014	166.00	166.72	165.03	166.72	475	-0.77(-0.46%)
Nov 03, 2014	169.49	169.49	167.49	167.49	389	-2.46(-1.45%)
Oct 31, 2014	168.95	169.95	167.91	169.95	268	+1.53(+0.91%)
Oct 30, 2014	165.36	168.42	165.36	168.42	74	+1.81(+1.09%)
Oct 29, 2014	167.50	167.50	166.61	166.61	450	-0.89(-0.53%)
Oct 28, 2014	164.15	167.50	164.15	167.50	950	+3.50(+2.13%)
Oct 27, 2014	162.21	162.01	162.01	164.00	202	+1.99(+1.23%)
Oct 24, 2014	163.14	163.14	162.01	162.01	746	-0.19(-0.12%)
Oct 23, 2014	161.06	162.20	161.06	162.20	66	+2.30(+1.44%)
Oct 22, 2014	160.61	160.61	159.90	159.90	110	-0.27(-0.17%)
Oct 21, 2014	160.61	161.28	160.17	160.17	337	-0.51(-0.32%)
Oct 20, 2014	159.24	160.68	159.24	160.68	30	+0.73(+0.46%)
Oct 17, 2014	160.49	160.49	159.10	159.95	160	+2.39(+1.52%)
Oct 16, 2014	157.39	159.29	160.40	157.56	1,315	-2.84(-1.77%)
Oct 15, 2014	160.19	160.40	158.95	160.40	616	+0.20(+0.12%)
Oct 14, 2014	157.83	160.20	157.50	160.20	2,800	+1.20(+0.75%)
Oct 13, 2014	157.81	159.14	157.81	159.00	259	+1.00(+0.63%)
Oct 10, 2014	158.00	158.51	158.00	158.00	370	-1.36(-0.85%)
Oct 09, 2014	161.76	161.76	159.36	159.36	214	-2.88(-1.78%)
Oct 08, 2014	160.39	162.24	160.01	162.24	5,581	+3.10(+1.95%)
Oct 07, 2014	159.99	159.99	158.27	159.14	612	-1.72(-1.07%)
Oct 06, 2014	160.81	160.86	160.81	160.86	58	-0.22(-0.14%)
Oct 03, 2014	160.00	161.08	160.00	161.08	1,191	+2.57(+1.62%)
Oct 02, 2014	161.14	161.14	158.51	158.51	551	-4.39(-2.69%)
Oct 01, 2014	161.25	162.90	161.19	162.90	377	+0.87(+0.54%)
Sep 30, 2014	162.99	163.79	161.98	162.03	371	-0.94(-0.58%)
Sep 29, 2014	162.51	163.92	162.51	162.97	339	-2.70(-1.63%)
Sep 26, 2014	165.69	166.96	165.67	165.67	260	-1.68(-1.00%)
Sep 25, 2014	168.39	168.39	167.35	167.35	14	-1.03(-0.61%)
Sep 24, 2014	168.50	168.50	168.09	168.38	127	+0.87(+0.52%)
Sep 23, 2014	168.84	168.84	167.51	167.51	385	-1.31(-0.78%)
Sep 22, 2014	171.14	171.14	168.76	168.82	239	-4.42(-2.55%)
Sep 19, 2014	173.74	173.74	172.78	173.24	368	-2.36(-1.34%)
Sep 18, 2014	174.16	175.60	174.16	175.60	222	+2.19(+1.26%)
Sep 17, 2014	174.75	174.92	173.41	173.41	339	-1.86(-1.06%)
Sep 16, 2014	175.95	175.95	175.27	175.27	154	-1.17(-0.66%)
Sep 15, 2014	177.00	177.69	176.44	176.44	400	-0.35(-0.20%)
Sep 12, 2014	175.35	176.90	175.35	176.79	120	+0.59(+0.33%)
Sep 11, 2014	175.19	176.20	175.19	176.20	25	+0.15(+0.09%)
Sep 10, 2014	175.40	176.05	175.00	176.05	124	+0.14(+0.08%)
Sep 09, 2014	176.20	176.20	175.82	175.91	95	+0.41(+0.23%)
Sep 08, 2014	176.49	176.49	175.50	175.50	141	-1.99(-1.12%)
Sep 05, 2014		177.49	177.00	177.49	500	-0.06(-0.03%)
Sep 04, 2014	178.28	178.28	177.55	177.55	113	-1.94(-1.08%)
Sep 03, 2014	178.85	180.17	178.85	179.49	707	+4.49(+2.57%)
Sep 02, 2014	173.41	175.00	173.41	175.00	973	+1.80(+1.04%)
Aug 29, 2014		173.20	173.20	173.20	0	-0.01(-0.01%)
Aug 28, 2014	172.66	173.84	172.66	173.21	301	-1.15(-0.66%)
Aug 27, 2014	175.15	175.50	174.36	174.36	206	-0.74(-0.42%)
Aug 26, 2014	176.00	176.60	174.96	175.10	1,850	+1.95(+1.13%)
Aug 25, 2014	173.21	173.21	173.15	173.15	373	+2.15(+1.26%)
Aug 22, 2014	171.90	172.10	171.00	171.00	110	-3.13(-1.80%)
Aug 21, 2014	172.96	174.13	172.96	174.13	218	+1.98(+1.15%)
Aug 20, 2014	171.75	173.10	171.75	172.15	124	-1.30(-0.75%)
Aug 19, 2014	172.15	173.45	172.15	173.45	150	+2.02(+1.18%)
Aug 18, 2014	171.56	171.60	171.43	171.43	832	+0.43(+0.25%)
Aug 15, 2014	173.45	173.45	169.55	171.00	914	+1.00(+0.59%)
Aug 14, 2014		172.25	170.00	170.00	4,062	-2.65(-1.53%)
Aug 13, 2014	172.90	172.90	170.85	172.65	484	+2.00(+1.17%)
Aug 12, 2014		170.35	170.65	170.65	201	+0.30(+0.18%)
Aug 11, 2014	171.20	171.90	170.35	170.35	429	-0.30(-0.18%)
Aug 08, 2014	168.00	170.65	168.00	170.65	653	+1.12(+0.66%)
Aug 07, 2014	171.66	171.66	168.60	169.53	759	-4.19(-2.41%)
Aug 06, 2014	172.40	173.72	172.40	173.72	105	+0.96(+0.56%)
Aug 05, 2014	172.01	174.05	172.01	172.76	1,497	+2.36(+1.38%)
Aug 04, 2014	171.95	171.95	170.40	170.40	1,503	-2.60(-1.50%)
Aug 01, 2014	171.50	173.00	171.50	173.00	129	+1.70(+0.99%)
Jul 31, 2014	173.15	173.20	171.30	171.30	491	-4.20(-2.39%)
Jul 30, 2014	175.05	175.50	173.60	175.50	517	-1.85(-1.04%)
Jul 29, 2014	177.50	177.50	176.95	177.35	776	+1.64(+0.93%)
Jul 28, 2014	177.85	177.85	175.71	175.71	1,069	-2.34(-1.31%)
Jul 25, 2014		178.90	177.30	178.05	1,973	-5.45(-2.97%)
Jul 24, 2014	190.35	190.35	182.20	183.50	1,188	-3.90(-2.08%)
Jul 23, 2014	188.61	188.94	187.40	187.40	318	+0.54(+0.29%)
Jul 22, 2014	186.88	186.88	186.86	186.86	150	+0.31(+0.17%)
Jul 21, 2014	186.55	186.55	186.55	186.55	15	-0.87(-0.46%)
Jul 18, 2014	184.70	187.42	184.70	187.42	60	+0.52(+0.28%)
Jul 17, 2014	186.90	186.90	186.90	186.90	104	-1.51(-0.80%)
Jul 16, 2014	189.55	189.55	188.41	188.41	100	+0.85(+0.45%)
Jul 15, 2014	187.75	187.75	187.56	187.56	125	-2.99(-1.57%)
Jul 14, 2014	191.70	191.70	190.50	190.55	438	+0.51(+0.27%)
Jul 10, 2014		190.04	190.04	190.04	160	+0.54(+0.28%)
Jul 09, 2014	188.45	190.50	188.45	189.50	383	+1.20(+0.64%)
Jul 08, 2014	188.75	189.44	188.30	188.30	359	-2.30(-1.21%)
Jul 07, 2014	190.60	190.60	190.60	190.60	81	-1.80(-0.94%)
Jul 03, 2014		192.40	192.40	192.40	0	+0.72(+0.38%)
Jul 02, 2014	190.24	191.68	190.24	191.68	3	-1.32(-0.68%)
Jul 01, 2014	193.00	193.40	193.00	193.00	107	+0.68(+0.35%)
Jun 30, 2014	193.55	193.65	192.32	192.32	47	+0.42(+0.22%)
Jun 27, 2014	191.90	191.90	191.90	191.90	30	-0.75(-0.39%)
Jun 26, 2014	191.53	192.65	191.52	192.65	287	-4.65(-2.36%)
Jun 25, 2014	197.65	197.65	197.30	197.30	18	+0.43(+0.22%)
Jun 23, 2014		196.87	196.87	196.87	0	-0.83(-0.42%)
Jun 20, 2014	198.50	198.50	197.70	197.70	70	+0.10(+0.05%)
Jun 19, 2014	198.55	199.50	197.60	197.60	98	+0.08(+0.04%)
Jun 18, 2014	197.00	197.52	197.00	197.52	232	-0.01(-0.01%)
Jun 17, 2014	197.53	197.53	197.53	197.53	110	+1.17(+0.60%)
Jun 16, 2014	195.20	196.36	195.20	196.36	159	+1.20(+0.61%)
Jun 13, 2014	194.65	195.16	194.65	195.16	210	+1.46(+0.75%)
Jun 12, 2014	196.07	196.07	193.45	193.70	3,695	-2.05(-1.05%)
Jun 11, 2014	195.40	196.74	195.40	195.75	28	+1.04(+0.53%)
Jun 10, 2014	195.39	196.14	194.30	194.71	359	-0.30(-0.15%)
Jun 06, 2014	196.70	196.70	195.01	195.01	699	-4.04(-2.03%)
Jun 05, 2014	197.75	199.05	197.75	199.05	7	+0.87(+0.44%)
Jun 04, 2014	197.60	198.18	197.60	198.18	23	+0.97(+0.49%)
Jun 03, 2014	198.00	198.00	197.21	197.21	196	+1.21(+0.62%)

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.