Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	57.38	57.38	57.38	57.38	913	+0.17(+0.30%)
Nov 27, 2015	57.21	57.21	57.21	57.21	188	-0.05(-0.09%)
Nov 25, 2015	57.26	57.26	57.26	57.26	925	+0.42(+0.73%)
Nov 24, 2015	56.84	56.84	56.84	56.84	345	-0.05(-0.08%)
Nov 19, 2015	56.99	56.99	56.89	56.89	109	+0.18(+0.31%)
Nov 18, 2015	56.39	56.71	56.39	56.71	1,832	+0.50(+0.89%)
Nov 12, 2015	56.21	56.21	56.21	56.21	97	-0.70(-1.23%)
Nov 11, 2015	56.91	56.91	56.91	56.91	397	-0.29(-0.50%)
Nov 05, 2015	57.19	57.20	57.20	57.20	1,156	-0.04(-0.08%)
Nov 03, 2015	57.24	57.24	57.24	57.24	6	-0.25(-0.44%)
Nov 02, 2015	57.08	57.49	57.08	57.49	15,335	+0.44(+0.77%)
Oct 30, 2015	57.05	57.05	57.05	57.05	224	-0.02(-0.03%)
Oct 29, 2015	56.88	57.07	56.88	57.07	1,628	+0.12(+0.21%)
Oct 28, 2015	56.95	56.95	56.95	56.95	115	+0.41(+0.72%)
Oct 27, 2015	56.54	56.54	56.54	56.54	249	-0.18(-0.32%)
Oct 26, 2015	56.71	56.77	56.71	56.72	2,288	-0.09(-0.15%)
Oct 23, 2015	56.83	56.83	56.81	56.81	289	+0.10(+0.17%)
Oct 22, 2015	56.75	56.75	56.71	56.71	268	+0.67(+1.19%)
Oct 21, 2015	56.25	56.25	56.05	56.05	437	-0.20(-0.35%)
Oct 20, 2015	56.26	56.26	56.17	56.25	1,292	+0.08(+0.14%)
Oct 19, 2015	56.04	56.17	56.04	56.17	809	+0.08(+0.14%)
Oct 16, 2015	56.09	56.09	56.09	56.09	115	+0.16(+0.28%)
Oct 15, 2015	55.41	55.94	55.41	55.94	1,135	+0.33(+0.59%)
Oct 13, 2015	55.96	55.96	55.61	55.61	43	-0.18(-0.33%)
Oct 09, 2015	56.02	56.02	55.79	55.79	9	-0.13(-0.23%)
Oct 08, 2015	55.33	55.92	55.33	55.92	4,879	+0.59(+1.06%)
Oct 07, 2015	55.30	55.33	54.90	55.33	4,819	+0.52(+0.95%)
Oct 06, 2015	55.06	55.06	54.80	54.81	5,535	-0.24(-0.44%)
Oct 05, 2015	54.61	55.05	54.61	55.05	5,179	+0.95(+1.76%)
Oct 02, 2015	52.84	54.10	52.74	54.10	100,150	+0.77(+1.44%)
Oct 01, 2015	52.95	53.33	52.91	53.33	310,690	-0.10(-0.18%)
Sep 30, 2015	53.01	53.46	52.92	53.43	6,445	+1.10(+2.10%)
Sep 29, 2015	52.61	52.79	52.33	52.33	734	-0.55(-1.05%)
Sep 28, 2015	52.88	52.88	52.88	52.88	305	-1.14(-2.11%)
Sep 25, 2015	54.03	54.03	54.02	54.02	82,705	+0.47(+0.88%)
Sep 24, 2015	53.42	53.55	53.42	53.55	502	-0.29(-0.54%)
Sep 23, 2015	53.85	53.85	53.84	53.84	633	+0.10(+0.18%)
Sep 22, 2015	53.75	53.75	53.75	53.75	238	-0.79(-1.45%)
Sep 18, 2015	54.43	54.54	54.54	54.54	3,484	-1.14(-2.05%)
Sep 17, 2015	55.19	55.74	55.19	55.68	1,724	+1.68(+3.11%)
Sep 14, 2015	54.07	54.07	54.01	54.01	56	-0.36(-0.66%)
Sep 08, 2015	54.37	54.37	54.37	54.37	12	+0.99(+1.85%)
Sep 04, 2015	53.38	53.38	53.38	53.38	1,510	-0.76(-1.40%)
Sep 03, 2015	54.13	54.13	54.13	54.13	369	+0.52(+0.96%)
Sep 02, 2015	53.62	53.62	53.62	53.62	203	+0.61(+1.15%)
Sep 01, 2015	53.38	53.62	53.01	53.01	25,615	-1.51(-2.76%)
Aug 31, 2015	54.53	54.72	54.50	54.51	2,648	-0.27(-0.49%)
Aug 28, 2015	54.78	54.78	54.78	54.78	978	-0.18(-0.33%)
Aug 27, 2015	54.32	54.96	54.32	54.96	5,990	+1.26(+2.34%)
Aug 26, 2015	52.52	53.70	52.52	53.70	3,392	+0.17(+0.32%)
Aug 25, 2015	54.28	54.28	53.25	53.53	2,260	+0.77(+1.47%)
Aug 24, 2015	54.91	54.91	52.18	52.76	7,366	-2.53(-4.58%)
Aug 21, 2015	55.59	55.92	55.27	55.29	22,963	-1.45(-2.55%)
Aug 20, 2015	56.89	56.98	56.73	56.73	7,551	-1.00(-1.73%)
Aug 19, 2015	57.66	57.81	57.66	57.73	125,831	-0.24(-0.42%)
Aug 18, 2015	58.05	58.05	57.94	57.97	64,830	-0.12(-0.20%)
Aug 17, 2015	57.76	58.09	57.74	58.09	1,528	+0.43(+0.75%)
Aug 14, 2015	57.66	57.66	57.66	57.66	559	+0.24(+0.41%)
Aug 13, 2015	57.43	57.43	57.43	57.43	116	+0.58(+1.02%)
Aug 12, 2015	56.87	56.87	56.84	56.85	659	-0.60(-1.04%)
Aug 11, 2015	57.41	57.41	57.41	57.45	1,875	-0.36(-0.63%)
Aug 10, 2015	57.82	57.82	57.81	57.81	3,531	+0.69(+1.20%)
Aug 07, 2015	57.11	57.12	57.11	57.12	735	+0.08(+0.14%)
Aug 06, 2015	57.36	57.37	56.98	57.04	1,342	-0.63(-1.10%)
Aug 05, 2015	57.83	57.83	57.55	57.67	38,342	+0.24(+0.42%)
Aug 03, 2015	57.41	57.43	57.41	57.43	10	-0.31(-0.54%)
Jul 31, 2015	57.55	57.74	57.55	57.74	232	+1.28(+2.27%)
Jul 28, 2015	56.46	56.48	56.46	56.46	156	+0.27(+0.47%)
Jul 27, 2015	56.29	56.29	56.19	56.19	2,072	-1.36(-2.36%)
Jul 21, 2015	57.55	57.55	57.55	57.55	2,671	+0.01(+0.01%)
Jul 20, 2015	57.40	57.65	57.40	57.54	4,133	+0.09(+0.16%)
Jul 17, 2015	57.72	57.72	57.44	57.45	1,721	-0.03(-0.06%)
Jul 15, 2015	57.48	57.48	57.48	57.48	85	-0.11(-0.20%)
Jul 14, 2015	57.23	57.60	57.23	57.60	653	+0.67(+1.18%)
Jul 10, 2015	56.92	56.93	56.92	56.92	44	+0.27(+0.47%)
Jul 09, 2015	56.63	56.66	56.53	56.66	2,630	+0.42(+0.75%)
Jul 08, 2015	56.59	56.59	56.24	56.24	721	-0.82(-1.43%)
Jul 07, 2015	56.68	57.13	56.68	57.05	2,727	+0.37(+0.65%)
Jul 01, 2015	56.68	56.68	56.68	56.68	66	+0.34(+0.61%)
Jun 30, 2015	56.35	56.35	56.34	56.34	634	+0.12(+0.22%)
Jun 29, 2015	56.22	56.22	56.22	56.22	298	-1.26(-2.19%)
Jun 24, 2015	57.68	57.48	57.48	57.48	348	-0.71(-1.21%)
Jun 22, 2015	58.16	58.22	58.16	58.18	372	+0.18(+0.31%)
Jun 19, 2015	57.99	58.00	57.99	58.00	587	-0.15(-0.25%)
Jun 18, 2015	58.17	58.17	58.15	58.15	285	+0.43(+0.74%)
Jun 17, 2015	57.70	57.72	57.39	57.72	1,843	+0.30(+0.53%)
Jun 16, 2015	57.32	57.43	57.32	57.42	806	+0.31(+0.55%)
Jun 15, 2015	57.03	57.17	57.03	57.10	1,027	-0.34(-0.58%)
Jun 12, 2015	57.42	57.44	57.42	57.44	2,606	-0.27(-0.46%)
Jun 11, 2015	57.71	57.71	57.71	57.71	232	+0.16(+0.28%)
Jun 10, 2015	57.54	57.60	57.54	57.54	1,812	+0.62(+1.09%)
Jun 09, 2015	56.98	56.98	56.92	56.92	1,400	-0.27(-0.47%)
Jun 08, 2015	57.19	57.19	57.19	57.19	563	-0.13(-0.24%)
Jun 05, 2015	57.33	57.33	57.33	57.33	666	-0.54(-0.93%)
Jun 03, 2015	58.02	57.86	57.86	57.86	813	-0.07(-0.12%)
Jun 01, 2015	57.85	57.96	57.85	57.93	146	-0.01(-0.01%)
May 29, 2015	57.94	57.94	57.94	57.94	1,102	-0.09(-0.15%)
May 28, 2015	57.88	58.03	57.88	58.03	15,181	+0.03(+0.06%)
May 27, 2015	57.91	57.99	57.91	57.99	613	+0.36(+0.63%)
May 26, 2015	57.67	57.67	57.63	57.63	1,156	-0.67(-1.15%)
May 22, 2015	58.31	58.30	58.30	58.30	2,671	+0.02(+0.03%)
May 21, 2015	58.28	58.28	58.28	58.28	664	-0.09(-0.15%)
May 20, 2015	58.30	58.37	58.30	58.37	693	+0.13(+0.22%)
May 18, 2015	58.24	58.24	58.24	58.24	47	+0.34(+0.58%)
May 15, 2015	57.91	57.91	57.91	57.91	227	+0.49(+0.85%)
May 13, 2015	57.61	57.61	57.41	57.41	13	-0.06(-0.10%)
May 12, 2015	57.48	57.48	57.48	57.48	319	-0.34(-0.58%)
May 08, 2015	57.78	57.83	57.78	57.81	197	+0.64(+1.12%)
May 07, 2015	56.94	57.24	56.94	57.17	7,942	+0.47(+0.84%)
May 06, 2015	57.26	57.26	56.70	56.70	1,306	-0.30(-0.53%)
May 05, 2015	57.05	57.10	56.97	57.00	7,289	-0.89(-1.55%)
May 04, 2015	57.92	57.92	57.89	57.90	1,332	+0.44(+0.76%)
May 01, 2015	57.46	57.46	57.46	57.46	412	+0.45(+0.79%)
Apr 30, 2015	57.46	57.46	56.91	57.01	586,494	-0.49(-0.86%)
Apr 29, 2015	57.35	57.53	57.35	57.50	1,359	-0.25(-0.44%)
Apr 28, 2015	57.69	57.76	57.69	57.76	677	-0.16(-0.28%)
Apr 27, 2015	58.22	58.22	57.92	57.92	14,453	-0.03(-0.06%)
Apr 24, 2015	57.96	57.96	57.96	57.96	292	-0.27(-0.46%)
Apr 23, 2015	58.22	58.22	58.22	58.22	279	+0.24(+0.42%)
Apr 22, 2015	57.71	57.98	57.71	57.98	617	+0.09(+0.16%)
Apr 20, 2015	57.87	57.93	57.83	57.89	132	+0.65(+1.13%)
Apr 17, 2015	57.49	57.49	57.24	57.24	1,720	-0.73(-1.26%)
Apr 16, 2015	57.97	58.03	57.97	57.98	1,025	+0.09(+0.15%)
Apr 14, 2015	58.11	58.11	57.87	57.89	101	+0.04(+0.06%)
Apr 13, 2015	58.63	58.63	57.85	57.85	16,065	-0.26(-0.44%)
Apr 10, 2015	58.07	58.12	58.07	58.11	7,725	+0.29(+0.51%)
Apr 09, 2015	57.65	57.85	57.62	57.82	3,159	+0.09(+0.15%)
Apr 08, 2015	57.73	57.73	57.73	57.73	243	-0.17(-0.30%)
Apr 07, 2015	58.41	58.41	57.91	57.91	1,158	-0.03(-0.05%)
Apr 06, 2015	58.01	58.04	57.88	57.93	3,527	+0.43(+0.74%)
Apr 02, 2015	57.04	57.51	57.51	57.51	40,073	+0.19(+0.33%)
Apr 01, 2015	57.39	57.39	57.04	57.32	24,990	-0.02(-0.03%)
Mar 31, 2015	57.55	57.78	57.34	57.34	585,235	-0.51(-0.88%)
Mar 30, 2015	57.38	57.85	57.38	57.85	988	+0.84(+1.47%)
Mar 27, 2015	56.96	57.01	56.92	57.01	1,486	+0.14(+0.25%)
Mar 26, 2015	56.98	56.98	56.61	56.87	2,722	-0.14(-0.25%)
Mar 25, 2015	57.25	57.25	57.01	57.01	928	-1.06(-1.82%)
Mar 24, 2015	58.26	58.29	58.05	58.07	5,635	-0.36(-0.62%)
Mar 23, 2015	58.51	58.59	58.43	58.43	33,674	-0.08(-0.13%)
Mar 20, 2015	58.33	58.51	58.22	58.51	1,944	+0.65(+1.12%)
Mar 19, 2015	58.09	58.09	57.83	57.86	2,238	-0.47(-0.81%)
Mar 18, 2015	57.18	58.34	57.18	58.34	15,959	+1.00(+1.74%)
Mar 17, 2015	57.34	57.34	57.34	57.34	1,756	-0.19(-0.33%)
Mar 16, 2015	57.37	57.53	57.37	57.53	1,533	+0.64(+1.12%)
Mar 13, 2015	57.60	57.60	56.61	56.89	2,580	-0.12(-0.20%)
Mar 12, 2015	57.01	57.01	57.01	57.01	537	+0.55(+0.97%)
Mar 11, 2015	56.57	56.57	56.44	56.46	3,667	-0.09(-0.15%)
Mar 10, 2015	56.61	56.65	56.50	56.54	3,514	-0.65(-1.13%)
Mar 09, 2015	57.19	57.19	57.19	57.19	501	+0.23(+0.41%)
Mar 06, 2015	57.10	57.10	56.96	56.96	918	-0.87(-1.50%)
Mar 05, 2015	58.16	58.16	57.77	57.83	10,155	+0.22(+0.39%)
Mar 04, 2015	58.42	57.97	57.58	57.60	2,144	-0.37(-0.64%)
Mar 03, 2015	57.92	57.97	57.92	57.97	2,107	-0.08(-0.13%)
Mar 02, 2015	57.96	58.11	57.96	58.05	1,397	+0.07(+0.12%)
Feb 27, 2015	58.22	58.22	57.94	57.98	6,228	-0.21(-0.36%)
Feb 25, 2015	58.20	58.19	58.19	58.19	3,136	+0.00(+0.01%)
Feb 24, 2015	58.57	58.57	58.10	58.19	7,548	+0.11(+0.19%)
Feb 23, 2015	58.05	58.08	58.05	58.08	541	+0.26(+0.46%)
Feb 20, 2015	58.40	58.40	57.72	57.81	513	-0.12(-0.20%)
Feb 19, 2015	57.87	57.93	57.87	57.93	1,039	+0.37(+0.64%)
Feb 18, 2015	57.76	57.76	57.56	57.56	687	-0.18(-0.32%)
Feb 17, 2015	58.37	58.37	57.60	57.74	842	+0.17(+0.29%)
Feb 13, 2015	57.54	57.58	57.58	57.58	2,787	+0.03(+0.05%)
Feb 12, 2015	57.36	57.60	57.36	57.55	5,850	+0.49(+0.85%)
Feb 11, 2015	57.06	57.17	57.06	57.07	1,084	-0.06(-0.10%)
Feb 10, 2015	56.84	57.13	56.84	57.13	554	+0.17(+0.29%)
Feb 06, 2015	56.96	56.96	56.96	56.96	127	-0.28(-0.49%)
Feb 05, 2015	57.00	57.24	57.00	57.24	8,502	+0.61(+1.08%)
Feb 04, 2015	56.73	57.00	56.63	56.63	2,498	-0.08(-0.15%)
Feb 03, 2015	56.52	56.71	56.48	56.71	35,115	+1.00(+1.79%)
Feb 02, 2015	55.68	55.72	55.41	55.72	3,833	+0.20(+0.35%)
Jan 30, 2015	55.84	56.01	55.52	55.52	1,364	-0.66(-1.18%)
Jan 29, 2015	55.77	56.19	55.74	56.18	4,856	-0.40(-0.70%)
Jan 28, 2015	56.58	56.63	56.58	56.58	778	+0.01(+0.02%)
Jan 27, 2015	56.81	56.83	56.30	56.57	3,309	-0.41(-0.73%)
Jan 26, 2015	57.30	57.30	56.50	56.98	3,834	+0.15(+0.27%)
Jan 23, 2015	56.81	56.90	56.81	56.83	1,806	-0.07(-0.12%)
Jan 22, 2015	56.02	56.90	56.02	56.90	224,452	+0.80(+1.43%)
Jan 21, 2015	56.45	56.45	55.88	56.10	2,140	+0.19(+0.35%)
Jan 20, 2015	56.77	56.77	55.79	55.90	2,475	+0.36(+0.64%)
Jan 16, 2015	55.20	55.55	55.20	55.55	616	+0.16(+0.28%)
Jan 15, 2015	55.74	55.74	55.27	55.39	22,705	-0.06(-0.11%)
Jan 14, 2015	55.29	55.45	55.04	55.45	7,911	-0.34(-0.62%)
Jan 13, 2015	56.56	56.56	55.80	55.80	896	-0.08(-0.14%)
Jan 12, 2015	56.15	56.15	56.15	55.87	1,716	-0.43(-0.76%)
Jan 09, 2015	56.18	56.37	56.18	56.30	19,171	-0.37(-0.65%)
Jan 08, 2015	56.42	56.69	56.42	56.67	3,505	+0.84(+1.50%)
Jan 07, 2015	55.44	55.86	55.37	55.84	24,145	+0.51(+0.92%)
Jan 06, 2015	55.35	55.35	55.33	55.33	1,213	-0.22(-0.40%)
Jan 05, 2015	56.06	56.06	55.56	55.56	42,665	-0.68(-1.21%)
Jan 02, 2015	56.21	56.33	56.21	56.24	1,158	-0.18(-0.32%)
Dec 31, 2014	57.16	56.42	56.42	56.42	19,513	-0.66(-1.16%)
Dec 30, 2014	57.44	57.44	57.08	57.08	14,227	-0.28(-0.48%)
Dec 29, 2014	57.34	57.42	57.34	57.35	58,222	+0.09(+0.17%)
Dec 26, 2014	57.29	57.36	57.26	57.26	54,487	-0.13(-0.22%)
Dec 23, 2014	57.42	57.39	57.39	57.39	813	+0.36(+0.63%)
Dec 22, 2014	56.97	57.04	56.97	57.03	1,900	+0.34(+0.61%)
Dec 19, 2014	56.68	56.68	56.68	56.68	400	+0.66(+1.17%)
Dec 18, 2014	56.09	56.22	56.03	56.03	2,068	+0.96(+1.75%)
Dec 17, 2014	54.76	55.06	54.76	55.06	933	+0.34(+0.61%)
Dec 15, 2014	55.26	55.26	54.61	54.73	7,536	-0.58(-1.05%)
Dec 12, 2014	55.50	55.67	55.14	55.31	1,677	-0.84(-1.50%)
Dec 11, 2014	56.15	56.15	56.15	56.15	3,078	+0.53(+0.96%)
Dec 10, 2014	55.93	55.93	55.62	55.62	993	-0.68(-1.21%)
Dec 09, 2014	55.96	56.30	55.96	56.30	11,737	-0.05(-0.09%)
Dec 08, 2014	56.35	56.35	56.35	56.35	5,898	-0.20(-0.36%)
Dec 05, 2014	56.48	56.55	56.48	56.55	987	-0.01(-0.02%)
Dec 03, 2014	56.46	56.56	56.56	56.56	1,045	+0.24(+0.42%)
Dec 02, 2014	56.21	56.32	56.21	56.32	17,755	+0.15(+0.28%)

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.