Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	50.60	50.97	50.33	50.56	12,248	-0.32(-0.63%)
Jul 30, 2015	50.77	51.05	50.65	50.88	4,177	+0.13(+0.26%)
Jul 29, 2015	50.60	50.75	50.27	50.75	15,954	-0.01(-0.02%)
Jul 28, 2015	51.22	51.84	50.51	50.76	13,311	-1.23(-2.37%)
Jul 27, 2015	52.28	52.58	51.79	51.99	6,128	+0.72(+1.40%)
Jul 24, 2015	50.98	51.50	50.63	51.27	28,851	+0.27(+0.53%)
Jul 23, 2015	50.80	51.50	50.57	51.00	7,308	+0.23(+0.45%)
Jul 22, 2015	50.81	51.04	50.65	50.77	9,701	+0.36(+0.71%)
Jul 21, 2015	50.13	50.82	50.13	50.41	13,199	-0.01(-0.02%)
Jul 20, 2015	50.46	50.51	49.99	50.42	13,619	-0.12(-0.24%)
Jul 17, 2015	50.58	50.73	50.38	50.54	4,280	-0.11(-0.22%)
Jul 16, 2015	51.12	51.14	50.65	50.65	16,290	-1.48(-2.84%)
Jul 15, 2015	51.88	52.64	51.61	52.13	7,613	-0.15(-0.29%)
Jul 14, 2015	52.16	52.29	51.54	52.28	6,234	+0.19(+0.36%)
Jul 13, 2015	52.79	52.86	52.01	52.09	11,171	-2.10(-3.88%)
Jul 10, 2015	54.70	55.51	54.10	54.19	53,773	-1.73(-3.09%)
Jul 09, 2015	54.00	55.96	54.00	55.92	12,627	+0.04(+0.07%)
Jul 08, 2015	54.59	55.97	54.38	55.88	16,995	+2.00(+3.71%)
Jul 07, 2015	55.49	56.23	53.88	53.88	16,630	-0.93(-1.70%)
Jul 06, 2015	54.99	55.50	54.40	54.81	14,218	+1.09(+2.03%)
Jul 02, 2015	52.84	53.72	53.72	53.72	6,600	+1.18(+2.25%)
Jul 01, 2015	53.00	54.12	52.54	52.54	6,732	-1.77(-3.26%)
Jun 30, 2015	53.44	55.81	53.44	54.31	45,869	-0.55(-1.00%)
Jun 29, 2015	52.88	55.44	52.88	54.86	31,847	+2.86(+5.50%)
Jun 26, 2015	52.12	52.49	51.80	52.00	3,608	-0.45(-0.86%)
Jun 25, 2015	52.46	52.63	51.96	52.45	7,845	-0.03(-0.06%)
Jun 24, 2015	52.24	52.53	51.98	52.48	5,551	+0.16(+0.31%)
Jun 23, 2015	52.60	52.60	52.23	52.32	4,503	-0.40(-0.76%)
Jun 22, 2015	53.29	53.29	52.65	52.72	8,801	-1.13(-2.10%)
Jun 19, 2015	53.77	54.12	53.70	53.85	11,288	-0.11(-0.20%)
Jun 18, 2015	53.73	53.96	53.28	53.96	65,903	-0.22(-0.41%)
Jun 17, 2015	54.13	55.16	54.13	54.18	4,227	-0.07(-0.13%)
Jun 16, 2015	54.98	55.29	54.25	54.25	4,224	-0.51(-0.93%)
Jun 15, 2015	54.41	54.76	54.09	54.76	5,956	+0.89(+1.65%)
Jun 12, 2015	54.25	54.27	53.79	53.87	42,969	+0.20(+0.37%)
Jun 11, 2015	53.80	54.06	53.46	53.67	9,136	-0.66(-1.21%)
Jun 10, 2015	55.18	55.18	54.27	54.33	4,383	-1.12(-2.02%)
Jun 09, 2015	55.62	55.77	55.13	55.45	7,344	-0.20(-0.36%)
Jun 08, 2015	55.29	55.74	55.23	55.65	10,991	+0.69(+1.25%)
Jun 05, 2015	55.43	55.49	54.96	54.96	2,316	-0.17(-0.30%)
Jun 04, 2015	54.95	55.50	54.77	55.13	4,433	+0.51(+0.93%)
Jun 03, 2015	54.73	54.73	54.39	54.62	3,359	-0.10(-0.18%)
Jun 02, 2015	54.65	54.87	54.33	54.72	3,377	+0.49(+0.90%)
Jun 01, 2015	54.21	54.62	54.14	54.23	4,285	-0.37(-0.68%)
May 29, 2015	54.42	54.93	54.33	54.60	4,142	+0.18(+0.33%)
May 28, 2015	54.47	54.59	54.27	54.42	2,359	+0.32(+0.59%)
May 27, 2015	54.54	54.54	53.76	54.10	3,513	-0.78(-1.42%)
May 26, 2015	54.75	55.30	54.67	54.88	19,167	+0.97(+1.80%)
May 22, 2015	54.00	53.91	53.91	53.91	1,100	-0.18(-0.33%)
May 21, 2015	54.41	54.42	53.98	54.09	2,078	-0.48(-0.88%)
May 20, 2015	54.61	54.72	54.32	54.57	3,767	+0.03(+0.05%)
May 19, 2015	54.72	54.89	54.26	54.54	4,406	-0.63(-1.14%)
May 18, 2015	56.16	56.16	54.79	55.17	5,867	-0.87(-1.55%)
May 15, 2015	56.46	56.48	56.04	56.04	2,147	-0.51(-0.90%)
May 14, 2015	56.60	56.60	56.42	56.55	2,325	-0.25(-0.44%)
May 13, 2015	56.93	57.18	56.80	56.80	2,652	-0.43(-0.75%)
May 12, 2015	57.88	58.11	57.23	57.23	4,033	-0.23(-0.40%)
May 11, 2015	56.84	57.46	56.59	57.46	3,899	+0.90(+1.59%)
May 08, 2015	56.64	56.94	56.13	56.56	9,030	-1.09(-1.89%)
May 07, 2015	58.05	58.24	57.42	57.65	10,787	-0.20(-0.35%)
May 06, 2015	57.76	59.00	57.74	57.85	6,432	+0.23(+0.40%)
May 05, 2015	57.21	57.76	57.21	57.62	3,201	+0.57(+1.00%)
May 04, 2015	56.80	57.16	56.62	57.05	2,780	+0.04(+0.07%)
May 01, 2015	57.80	57.80	56.88	57.01	6,576	-1.12(-1.93%)
Apr 30, 2015	57.85	58.88	57.85	58.13	11,576	+0.46(+0.80%)
Apr 29, 2015	57.55	57.94	57.20	57.67	6,458	+0.69(+1.21%)
Apr 28, 2015	58.30	58.87	56.96	56.98	6,249	-0.98(-1.69%)
Apr 27, 2015	57.24	58.14	57.08	57.96	5,824	+0.56(+0.97%)
Apr 24, 2015	57.32	57.53	57.32	57.40	3,165	-0.02(-0.03%)
Apr 23, 2015	57.87	57.87	57.38	57.42	2,852	-0.44(-0.76%)
Apr 22, 2015	57.90	58.30	57.66	57.86	2,532	-0.08(-0.14%)
Apr 21, 2015	57.66	58.38	57.63	57.94	8,183	-0.15(-0.26%)
Apr 20, 2015	58.20	58.29	58.09	58.09	7,607	-0.87(-1.48%)
Apr 17, 2015	58.60	59.73	58.60	58.96	7,953	+0.66(+1.13%)
Apr 16, 2015	58.42	58.55	57.71	58.30	9,398	-0.09(-0.15%)
Apr 15, 2015	58.31	58.46	57.88	58.39	7,117	-0.40(-0.68%)
Apr 14, 2015	58.44	59.00	58.44	58.79	3,955	+0.25(+0.43%)
Apr 13, 2015	57.52	58.65	56.92	58.54	10,704	+0.81(+1.40%)
Apr 10, 2015	59.00	59.00	57.69	57.73	9,449	-1.62(-2.73%)
Apr 09, 2015	60.07	60.53	59.35	59.35	7,103	-0.44(-0.73%)
Apr 08, 2015	59.80	60.16	59.61	59.79	10,507	-0.58(-0.96%)
Apr 07, 2015	59.89	60.37	59.89	60.37	2,839	+0.02(+0.03%)
Apr 06, 2015	61.61	61.61	60.12	60.35	5,590	-1.14(-1.85%)
Apr 02, 2015	61.37	61.49	61.49	61.49	4,900	-0.01(-0.02%)
Apr 01, 2015	61.20	62.14	61.20	61.50	10,389	+0.41(+0.67%)
Mar 31, 2015	60.82	61.47	60.81	61.09	3,558	+0.58(+0.96%)
Mar 30, 2015	60.13	60.65	60.03	60.51	3,733	-0.50(-0.82%)
Mar 27, 2015	61.03	61.19	60.78	61.01	2,310	-0.67(-1.09%)
Mar 26, 2015	62.10	62.30	61.04	61.68	10,288	-0.16(-0.26%)
Mar 25, 2015	60.63	61.88	60.57	61.84	30,108	+1.59(+2.64%)
Mar 24, 2015	60.18	60.40	59.60	60.25	13,250	-0.11(-0.18%)
Mar 23, 2015	60.29	60.36	59.80	60.36	10,625	-0.45(-0.74%)
Mar 20, 2015	59.90	60.81	59.45	60.81	7,037	+0.37(+0.61%)
Mar 19, 2015	60.55	61.05	59.99	60.44	6,134	+0.70(+1.17%)
Mar 18, 2015	61.24	61.63	59.40	59.74	17,059	-1.18(-1.94%)
Mar 17, 2015	61.13	61.43	60.81	60.92	8,480	+0.31(+0.51%)
Mar 16, 2015	60.79	60.79	60.13	60.61	7,163	-1.01(-1.64%)
Mar 13, 2015	61.28	62.36	61.01	61.62	8,951	+1.02(+1.68%)
Mar 12, 2015	61.59	61.63	60.60	60.60	11,538	-1.91(-3.06%)
Mar 11, 2015	62.15	62.61	61.66	62.51	22,952	+0.77(+1.24%)
Mar 10, 2015	61.35	62.21	61.28	61.74	74,517	+1.63(+2.72%)
Mar 09, 2015	60.03	60.54	59.99	60.11	3,261	-0.64(-1.05%)
Mar 06, 2015	59.66	61.12	59.62	60.75	17,018	+0.96(+1.60%)
Mar 05, 2015	59.87	60.26	59.67	59.79	22,899	-0.49(-0.81%)
Mar 04, 2015	60.65	61.25	60.07	60.28	117,047	+0.10(+0.17%)
Mar 03, 2015	60.06	60.97	59.80	60.18	13,789	+0.29(+0.48%)
Mar 02, 2015	60.75	60.82	59.88	59.89	16,080	-1.00(-1.64%)
Feb 27, 2015	60.99	61.27	60.48	60.89	29,053	-0.49(-0.80%)
Feb 26, 2015	61.61	62.21	60.78	61.38	33,506	-0.40(-0.65%)
Feb 25, 2015	61.70	61.78	60.50	61.78	5,391	+0.38(+0.62%)
Feb 24, 2015	62.92	62.92	61.40	61.40	9,076	-1.97(-3.11%)
Feb 23, 2015	63.49	63.65	63.03	63.37	4,453	+0.15(+0.24%)
Feb 20, 2015	64.75	65.10	62.84	63.22	9,693	-1.13(-1.76%)
Feb 19, 2015	64.53	64.53	63.95	64.35	2,643	+0.37(+0.58%)
Feb 18, 2015	64.43	64.52	63.86	63.98	2,568	-0.31(-0.48%)
Feb 17, 2015	64.08	64.50	63.41	64.29	14,516	+0.47(+0.74%)
Feb 13, 2015	64.04	63.82	63.82	63.82	3,300	-0.30(-0.47%)
Feb 12, 2015	65.59	65.59	64.12	64.12	4,782	-2.51(-3.77%)
Feb 11, 2015	67.20	67.20	66.63	66.63	1,990	+0.03(+0.05%)
Feb 10, 2015	66.92	67.42	66.60	66.60	2,263	-1.02(-1.51%)
Feb 09, 2015	67.97	68.25	67.31	67.62	13,050	+0.27(+0.40%)
Feb 06, 2015	65.42	67.60	65.22	67.35	7,234	+1.62(+2.47%)
Feb 05, 2015	66.13	66.35	65.51	65.73	5,893	-1.47(-2.19%)
Feb 04, 2015	66.38	67.20	65.50	67.20	8,408	+1.36(+2.07%)
Feb 03, 2015	66.13	66.84	65.53	65.84	18,424	-0.88(-1.32%)
Feb 02, 2015	67.48	69.26	66.72	66.72	22,730	-2.04(-2.97%)
Jan 30, 2015	66.24	68.82	66.24	68.76	6,523	+3.08(+4.69%)
Jan 29, 2015	67.24	68.25	65.68	65.68	15,152	-2.04(-3.01%)
Jan 28, 2015	64.21	67.72	64.21	67.72	63,591	+3.14(+4.86%)
Jan 27, 2015	64.54	64.78	63.64	64.58	9,871	+1.10(+1.73%)
Jan 26, 2015	64.77	64.87	63.39	63.48	40,159	-1.24(-1.92%)
Jan 23, 2015	63.83	64.72	63.43	64.72	6,850	+1.00(+1.57%)
Jan 22, 2015	64.89	66.24	63.55	63.72	73,747	-2.44(-3.69%)
Jan 21, 2015	67.88	68.27	66.03	66.16	6,763	-1.38(-2.04%)
Jan 20, 2015	66.80	68.40	66.80	67.54	8,203	+0.23(+0.34%)
Jan 16, 2015	67.88	69.00	66.71	67.31	36,392	-0.36(-0.53%)
Jan 15, 2015	66.33	67.72	66.09	67.67	9,565	+0.72(+1.08%)
Jan 14, 2015	67.11	67.98	66.60	66.95	81,112	+0.02(+0.03%)
Jan 13, 2015	64.60	67.18	64.32	66.93	19,922	+1.06(+1.61%)
Jan 12, 2015	66.16	66.55	65.48	65.87	14,333	+1.32(+2.05%)
Jan 09, 2015	62.94	64.60	62.94	64.55	22,272	+1.99(+3.18%)
Jan 08, 2015	63.81	63.86	62.41	62.56	30,291	-2.69(-4.12%)
Jan 07, 2015	65.53	66.14	65.02	65.25	15,465	-1.65(-2.47%)
Jan 06, 2015	66.17	68.15	65.67	66.90	114,551	+0.30(+0.45%)
Jan 05, 2015	64.19	67.02	64.19	66.60	32,791	+3.23(+5.10%)
Jan 02, 2015	62.84	65.24	62.84	63.37	10,013	-0.52(-0.81%)
Dec 31, 2014	61.65	63.89	63.89	63.89	39,400	+2.59(+4.23%)
Dec 30, 2014	61.14	62.14	61.14	61.30	63,010	+0.37(+0.61%)
Dec 29, 2014	61.18	61.18	60.50	60.93	5,707	-0.58(-0.94%)
Dec 26, 2014	60.69	61.51	60.48	61.51	6,384	+0.58(+0.95%)
Dec 24, 2014	60.92	60.93	60.93	60.93	10,300	-0.36(-0.58%)
Dec 23, 2014	60.34	61.54	60.34	61.29	13,877	+0.97(+1.60%)
Dec 22, 2014	60.94	61.21	60.26	60.32	13,886	-1.55(-2.51%)
Dec 19, 2014	61.98	62.28	61.45	61.87	22,364	-0.47(-0.75%)
Dec 18, 2014	62.43	63.89	62.05	62.34	41,646	-1.39(-2.18%)
Dec 17, 2014	68.68	68.68	63.43	63.73	70,534	-4.26(-6.27%)
Dec 16, 2014	67.70	68.19	64.91	67.99	17,211	+1.07(+1.60%)
Dec 15, 2014	66.13	67.85	65.19	66.92	38,369	-0.78(-1.15%)
Dec 12, 2014	67.46	67.75	65.88	67.70	50,484	+1.85(+2.81%)
Dec 11, 2014	63.34	65.90	61.78	65.85	82,196	+2.63(+4.16%)
Dec 10, 2014	61.29	63.33	61.21	63.22	22,396	+2.30(+3.78%)
Dec 09, 2014	62.43	62.56	60.63	60.92	15,125	+0.07(+0.12%)
Dec 08, 2014	60.14	61.23	59.47	60.85	61,540	+1.09(+1.82%)
Dec 05, 2014	59.79	59.95	59.30	59.76	11,125	-0.26(-0.43%)
Dec 04, 2014	60.08	60.96	59.67	60.02	10,661	+0.43(+0.72%)
Dec 03, 2014	60.15	60.15	59.52	59.59	16,749	-1.17(-1.93%)
Dec 02, 2014	61.63	61.81	60.66	60.76	8,748	-1.26(-2.03%)
Dec 01, 2014	61.40	62.24	61.20	62.02	14,939	+1.48(+2.44%)
Nov 28, 2014	60.92	61.03	60.48	60.54	15,852	-0.28(-0.46%)
Nov 26, 2014	61.03	60.82	60.82	60.82	4,000	-0.54(-0.88%)
Nov 25, 2014	60.60	61.36	60.60	61.36	12,886	+0.53(+0.87%)
Nov 24, 2014	60.51	60.84	60.32	60.83	10,786	-0.20(-0.33%)
Nov 21, 2014	60.43	61.13	60.33	61.03	16,277	-0.11(-0.18%)
Nov 20, 2014	61.25	61.42	60.98	61.14	6,531	+0.63(+1.04%)
Nov 19, 2014	60.62	61.05	60.30	60.51	5,259	+0.50(+0.83%)
Nov 18, 2014	59.80	60.18	59.51	60.01	18,203	-0.17(-0.28%)
Nov 17, 2014	60.70	60.70	60.05	60.18	8,264	+0.00(+0.00%)
Nov 14, 2014	60.76	61.11	60.10	60.18	14,725	-0.49(-0.81%)
Nov 13, 2014	60.18	61.78	59.69	60.67	13,482	+0.79(+1.32%)
Nov 12, 2014	59.89	60.10	59.75	59.88	8,207	+0.35(+0.59%)
Nov 11, 2014	59.60	60.38	59.53	59.53	7,242	-0.30(-0.50%)
Nov 10, 2014	61.14	61.14	59.77	59.83	9,198	-1.31(-2.14%)
Nov 07, 2014	61.19	61.96	61.10	61.14	8,320	-0.50(-0.81%)

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.