Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	57.56	57.75	57.56	57.75	232	+1.28(+2.27%)
Jul 28, 2015	56.46	56.49	56.46	56.46	156	+0.27(+0.47%)
Jul 27, 2015	56.29	56.29	56.20	56.20	2,072	-1.36(-2.36%)
Jul 21, 2015	57.56	57.56	57.56	57.56	2,671	+0.01(+0.01%)
Jul 20, 2015	57.40	57.65	57.40	57.55	4,133	+0.09(+0.16%)
Jul 17, 2015	57.72	57.72	57.45	57.45	1,721	-0.03(-0.06%)
Jul 15, 2015	57.49	57.49	57.49	57.49	85	-0.11(-0.20%)
Jul 14, 2015	57.24	57.60	57.24	57.60	653	+0.67(+1.18%)
Jul 10, 2015	56.92	56.94	56.92	56.93	44	+0.27(+0.47%)
Jul 09, 2015	56.64	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	56.69	57.14	56.69	57.06	2,727	+0.37(+0.65%)
Jul 01, 2015	56.69	56.69	56.69	56.69	66	+0.34(+0.61%)
Jun 30, 2015	56.36	56.36	56.35	56.35	634	+0.12(+0.22%)
Jun 29, 2015	56.22	56.22	56.22	56.22	298	-1.26(-2.19%)
Jun 24, 2015	57.69	57.48	57.48	57.48	348	-0.71(-1.21%)
Jun 22, 2015	58.17	58.22	58.17	58.19	372	+0.18(+0.31%)
Jun 19, 2015	58.00	58.01	58.00	58.01	587	-0.15(-0.25%)
Jun 18, 2015	58.18	58.18	58.15	58.15	285	+0.43(+0.74%)
Jun 17, 2015	57.70	57.73	57.39	57.73	1,843	+0.30(+0.53%)
Jun 16, 2015	57.32	57.44	57.32	57.42	806	+0.31(+0.55%)
Jun 15, 2015	57.03	57.17	57.03	57.11	1,027	-0.34(-0.58%)
Jun 12, 2015	57.43	57.45	57.43	57.45	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	57.55	1,811	+0.62(+1.09%)
Jun 09, 2015	56.98	56.98	56.93	56.93	1,400	-0.27(-0.47%)
Jun 08, 2015	57.20	57.20	57.20	57.20	563	-0.14(-0.24%)
Jun 05, 2015	57.33	57.33	57.33	57.33	666	-0.54(-0.93%)
Jun 03, 2015	58.02	57.87	57.87	57.87	813	-0.07(-0.12%)
Jun 01, 2015	57.85	57.96	57.85	57.94	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	15,180	+0.03(+0.06%)
May 27, 2015	57.91	58.00	57.91	58.00	613	+0.36(+0.63%)
May 26, 2015	57.68	57.68	57.63	57.63	1,156	-0.67(-1.15%)
May 22, 2015	58.32	58.31	58.31	58.31	2,671	+0.02(+0.03%)
May 21, 2015	58.29	58.29	58.29	58.29	664	-0.09(-0.15%)
May 20, 2015	58.31	58.38	58.31	58.38	693	+0.13(+0.22%)
May 18, 2015	58.25	58.25	58.25	58.25	47	+0.34(+0.58%)
May 15, 2015	57.91	57.91	57.91	57.91	227	+0.49(+0.85%)
May 13, 2015	57.62	57.62	57.42	57.42	13	-0.06(-0.10%)
May 12, 2015	57.48	57.48	57.48	57.48	319	-0.34(-0.58%)
May 08, 2015	57.79	57.83	57.79	57.82	197	+0.64(+1.12%)
May 07, 2015	56.94	57.25	56.94	57.18	7,941	+0.47(+0.84%)
May 06, 2015	57.26	57.26	56.70	56.70	1,306	-0.30(-0.53%)
May 05, 2015	57.06	57.10	56.97	57.01	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	57.02	586,445	-0.49(-0.86%)
Apr 29, 2015	57.36	57.53	57.36	57.51	1,358	-0.25(-0.44%)
Apr 28, 2015	57.70	57.76	57.70	57.76	677	-0.16(-0.28%)
Apr 27, 2015	58.23	58.23	57.93	57.93	14,451	-0.03(-0.06%)
Apr 24, 2015	57.96	57.96	57.96	57.96	292	-0.27(-0.46%)
Apr 23, 2015	58.23	58.23	58.23	58.23	279	+0.24(+0.42%)
Apr 22, 2015	57.71	57.99	57.71	57.99	617	+0.09(+0.16%)
Apr 20, 2015	57.88	57.94	57.83	57.89	132	+0.65(+1.13%)
Apr 17, 2015	57.50	57.50	57.25	57.25	1,720	-0.73(-1.26%)
Apr 16, 2015	57.98	58.04	57.98	57.98	1,025	+0.09(+0.15%)
Apr 14, 2015	58.12	58.12	57.88	57.89	101	+0.04(+0.06%)
Apr 13, 2015	58.63	58.63	57.85	57.86	16,064	-0.26(-0.44%)
Apr 10, 2015	58.07	58.13	58.07	58.12	7,724	+0.29(+0.51%)
Apr 09, 2015	57.65	57.85	57.63	57.82	3,159	+0.09(+0.15%)
Apr 08, 2015	57.74	57.74	57.74	57.74	243	-0.17(-0.30%)
Apr 07, 2015	58.42	58.42	57.91	57.91	1,157	-0.03(-0.05%)
Apr 06, 2015	58.01	58.05	57.88	57.94	3,527	+0.43(+0.74%)
Apr 02, 2015	57.05	57.51	57.51	57.51	40,070	+0.19(+0.33%)
Apr 01, 2015	57.39	57.39	57.04	57.32	24,988	-0.02(-0.03%)
Mar 31, 2015	57.56	57.78	57.34	57.34	585,185	-0.51(-0.88%)
Mar 30, 2015	57.39	57.85	57.39	57.85	988	+0.84(+1.47%)
Mar 27, 2015	56.96	57.01	56.93	57.01	1,486	+0.14(+0.25%)
Mar 26, 2015	56.98	56.98	56.62	56.87	2,722	-0.14(-0.25%)
Mar 25, 2015	57.26	57.26	57.02	57.02	927	-1.06(-1.82%)
Mar 24, 2015	58.26	58.30	58.06	58.07	5,635	-0.36(-0.62%)
Mar 23, 2015	58.51	58.60	58.44	58.44	33,671	-0.08(-0.13%)
Mar 20, 2015	58.33	58.51	58.23	58.51	1,944	+0.65(+1.12%)
Mar 19, 2015	58.10	58.10	57.84	57.87	2,238	-0.47(-0.81%)
Mar 18, 2015	57.19	58.35	57.19	58.34	15,958	+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	56.58	56.58	56.45	56.46	3,666	-0.09(-0.15%)
Mar 10, 2015	56.62	56.65	56.50	56.55	3,514	-0.65(-1.13%)
Mar 09, 2015	57.20	57.20	57.20	57.20	501	+0.23(+0.41%)
Mar 06, 2015	57.11	57.11	56.96	56.96	918	-0.87(-1.50%)
Mar 05, 2015	58.16	58.16	57.77	57.83	10,154	+0.22(+0.39%)
Mar 04, 2015	58.43	57.98	57.58	57.61	2,144	-0.37(-0.64%)
Mar 03, 2015	57.93	57.98	57.93	57.98	2,106	-0.08(-0.13%)
Mar 02, 2015	57.96	58.12	57.96	58.06	1,397	+0.07(+0.12%)
Feb 27, 2015	58.23	58.23	57.94	57.99	6,227	-0.21(-0.36%)
Feb 25, 2015	58.20	58.19	58.19	58.19	3,135	+0.00(+0.01%)
Feb 24, 2015	58.57	58.57	58.11	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	58.41	58.41	57.72	57.82	513	-0.12(-0.20%)
Feb 19, 2015	57.88	57.93	57.88	57.93	1,039	+0.37(+0.64%)
Feb 18, 2015	57.76	57.76	57.57	57.57	687	-0.18(-0.32%)
Feb 17, 2015	58.38	58.38	57.61	57.75	842	+0.17(+0.29%)
Feb 13, 2015	57.55	57.58	57.58	57.58	2,787	+0.03(+0.04%)
Feb 12, 2015	57.37	57.60	57.37	57.56	5,850	+0.49(+0.85%)
Feb 11, 2015	57.07	57.18	57.07	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	57.01	57.25	57.01	57.25	8,501	+0.61(+1.08%)
Feb 04, 2015	56.74	57.01	56.64	56.64	2,498	-0.08(-0.15%)
Feb 03, 2015	56.52	56.72	56.49	56.72	35,112	+1.00(+1.79%)
Feb 02, 2015	55.69	55.72	55.41	55.72	3,832	+0.20(+0.35%)
Jan 30, 2015	55.84	56.02	55.53	55.53	1,364	-0.66(-1.18%)
Jan 29, 2015	55.78	56.20	55.75	56.19	4,856	-0.40(-0.70%)
Jan 28, 2015	56.58	56.64	56.58	56.58	778	+0.01(+0.02%)
Jan 27, 2015	56.82	56.83	56.30	56.58	3,308	-0.41(-0.73%)
Jan 26, 2015	57.31	57.31	56.51	56.99	3,833	+0.15(+0.27%)
Jan 23, 2015	56.82	56.90	56.82	56.84	1,806	-0.07(-0.12%)
Jan 22, 2015	56.03	56.90	56.03	56.90	224,433	+0.80(+1.43%)
Jan 21, 2015	56.46	56.46	55.89	56.10	2,140	+0.19(+0.35%)
Jan 20, 2015	56.77	56.77	55.79	55.91	2,475	+0.36(+0.64%)
Jan 16, 2015	55.21	55.55	55.21	55.55	616	+0.16(+0.28%)
Jan 15, 2015	55.75	55.75	55.28	55.40	22,704	-0.06(-0.11%)
Jan 14, 2015	55.29	55.46	55.04	55.46	7,910	-0.34(-0.62%)
Jan 13, 2015	56.57	56.57	55.80	55.80	896	-0.08(-0.14%)
Jan 12, 2015	56.15	56.15	56.15	55.88	1,716	-0.43(-0.76%)
Jan 09, 2015	56.18	56.38	56.18	56.31	19,169	-0.37(-0.65%)
Jan 08, 2015	56.43	56.70	56.43	56.68	3,505	+0.84(+1.50%)
Jan 07, 2015	55.45	55.86	55.38	55.84	24,143	+0.51(+0.92%)
Jan 06, 2015	55.35	55.35	55.34	55.34	1,213	-0.22(-0.40%)
Jan 05, 2015	56.07	56.07	55.56	55.56	42,662	-0.68(-1.21%)
Jan 02, 2015	56.22	56.33	56.22	56.24	1,157	-0.18(-0.32%)
Dec 31, 2014	57.16	56.42	56.42	56.42	19,512	-0.66(-1.16%)
Dec 30, 2014	57.45	57.45	57.08	57.08	14,226	-0.28(-0.48%)
Dec 29, 2014	57.34	57.43	57.34	57.36	58,217	+0.09(+0.17%)
Dec 26, 2014	57.30	57.37	57.26	57.26	54,482	-0.13(-0.22%)
Dec 23, 2014	57.43	57.39	57.39	57.39	813	+0.36(+0.63%)
Dec 22, 2014	56.98	57.04	56.98	57.03	1,900	+0.34(+0.61%)
Dec 19, 2014	56.69	56.69	56.69	56.69	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	54.77	55.07	54.77	55.07	933	+0.34(+0.61%)
Dec 15, 2014	55.27	55.27	54.61	54.73	7,535	-0.58(-1.05%)
Dec 12, 2014	55.51	55.68	55.14	55.31	1,677	-0.84(-1.50%)
Dec 11, 2014	56.15	56.15	56.15	56.15	3,077	+0.53(+0.96%)
Dec 10, 2014	55.94	55.94	55.62	55.62	993	-0.68(-1.21%)
Dec 09, 2014	55.96	56.30	55.96	56.30	11,736	-0.05(-0.09%)
Dec 08, 2014	56.35	56.35	56.35	56.35	5,897	-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	56.33	56.21	56.33	17,753	+0.16(+0.28%)
Dec 01, 2014	56.17	56.17	56.17	56.17	433	-0.33(-0.58%)
Nov 28, 2014	56.58	56.58	56.50	56.50	493	+0.11(+0.20%)
Nov 26, 2014	56.34	56.39	56.39	56.39	1,277	+0.04(+0.08%)
Nov 25, 2014	56.32	56.39	56.32	56.34	3,313	+0.65(+1.17%)
Nov 19, 2014	55.69	55.69	55.69	55.69	162	-0.17(-0.31%)
Nov 18, 2014	55.68	55.86	55.65	55.86	1,116	+0.37(+0.67%)
Nov 17, 2014	55.25	55.54	55.25	55.49	1,239	+0.11(+0.20%)
Nov 13, 2014	55.38	55.38	55.38	55.38	160	-0.03(-0.05%)
Nov 12, 2014	55.40	55.41	55.40	55.41	2,385	-0.09(-0.17%)
Nov 10, 2014	55.50	55.50	55.50	55.50	65	+0.43(+0.78%)
Nov 05, 2014	54.95	55.07	54.94	55.07	26	+0.31(+0.57%)
Nov 04, 2014	54.80	54.80	54.76	54.76	637	-0.17(-0.31%)
Nov 03, 2014	55.02	55.02	54.86	54.93	37,381	+0.16(+0.29%)
Oct 31, 2014	54.71	54.78	54.67	54.77	41,581	+0.55(+1.02%)
Oct 30, 2014	53.99	54.37	53.99	54.22	70,124	+0.53(+0.99%)
Oct 28, 2014	53.73	53.73	53.68	53.69	213	+0.20(+0.38%)
Oct 24, 2014	53.50	53.51	53.48	53.48	138	+0.35(+0.66%)
Oct 23, 2014	53.09	53.17	53.08	53.13	14,496	+0.53(+1.01%)
Oct 22, 2014	52.90	53.03	52.60	52.60	211,815	+0.83(+1.60%)
Oct 20, 2014	51.61	51.77	51.77	51.77	1,858	+0.31(+0.60%)
Oct 17, 2014	51.59	51.59	51.39	51.46	49,610	+0.53(+1.03%)
Oct 16, 2014	50.29	50.94	50.29	50.94	2,981	+0.65(+1.28%)
Oct 15, 2014	50.58	50.58	49.91	50.29	27,450	-0.76(-1.48%)
Oct 14, 2014	51.29	51.46	51.05	51.05	4,574	-0.53(-1.02%)
Oct 13, 2014	51.71	51.71	51.28	51.57	3,636	-0.00(-0.00%)
Oct 10, 2014	52.21	52.21	51.58	51.58	2,583	-0.70(-1.35%)
Oct 09, 2014	52.87	52.87	52.28	52.28	49,848	-0.51(-0.98%)
Oct 08, 2014	52.78	52.79	52.78	52.79	1,104	+0.14(+0.26%)
Oct 07, 2014	52.66	52.66	52.66	52.66	295	-0.16(-0.29%)
Oct 06, 2014	52.85	52.85	52.81	52.81	126,832	-0.10(-0.19%)
Oct 03, 2014	52.78	52.91	52.78	52.91	3,608	+0.55(+1.04%)
Oct 02, 2014	52.37	52.37	52.37	52.37	267	+0.12(+0.23%)
Oct 01, 2014	52.51	52.51	52.25	52.25	2,097	-0.61(-1.16%)
Sep 30, 2014	52.86	52.86	52.86	52.86	128	+0.07(+0.13%)
Sep 29, 2014	52.99	52.99	52.76	52.79	4,748	-0.02(-0.03%)
Sep 26, 2014	52.80	52.80	52.80	52.80	56	+0.00(+0.00%)
Sep 25, 2014	53.30	53.30	52.80	52.80	1,850	-0.62(-1.16%)
Sep 24, 2014	52.94	53.42	52.94	53.42	1,708	+0.22(+0.42%)
Sep 23, 2014	53.48	53.48	53.20	53.20	2,353	-0.39(-0.74%)
Sep 22, 2014	53.61	53.61	53.60	53.60	1,199	-0.41(-0.76%)
Sep 19, 2014	54.01	54.01	54.01	54.01	354	+0.07(+0.14%)
Sep 18, 2014	54.01	54.01	53.90	53.93	3,851	+0.03(+0.05%)
Sep 17, 2014	54.04	54.05	53.91	53.91	1,565	-0.05(-0.10%)
Sep 16, 2014	53.50	53.96	53.50	53.96	6,161	+0.42(+0.79%)
Sep 15, 2014	53.56	53.58	53.46	53.54	4,456	-0.07(-0.12%)
Sep 12, 2014	53.74	53.74	53.60	53.60	3,094	-0.39(-0.72%)
Sep 11, 2014	53.99	53.99	53.99	53.99	227	-0.01(-0.02%)
Sep 10, 2014	54.00	54.00	54.00	54.00	77	+0.00(+0.00%)
Sep 09, 2014	54.09	54.09	53.93	54.00	16,847	-0.27(-0.49%)
Sep 08, 2014	54.61	54.61	54.09	54.27	32,361	+0.07(+0.13%)
Sep 05, 2014	54.78	54.78	54.01	54.20	4,592	+0.11(+0.21%)
Sep 04, 2014	54.23	54.23	54.08	54.09	4,504	-0.06(-0.11%)
Sep 03, 2014	54.33	54.35	54.10	54.15	263,552	+0.03(+0.05%)
Sep 02, 2014	54.22	54.27	54.08	54.12	85,712	+0.02(+0.03%)
Aug 29, 2014	53.94	54.10	54.10	54.10	5,342	+0.19(+0.35%)
Aug 28, 2014	53.93	53.93	53.92	53.92	5,981	+0.00(+0.00%)
Aug 27, 2014	53.92	53.92	53.92	53.92	174	-0.03(-0.06%)
Aug 26, 2014	53.95	53.95	53.95	53.95	570	+0.03(+0.05%)
Aug 25, 2014	54.10	53.70	53.92	53.92	4,685	+0.22(+0.42%)
Aug 22, 2014	53.76	53.82	53.70	53.70	13,014	-0.12(-0.23%)
Aug 21, 2014	53.82	53.65	53.65	53.82	447	+0.18(+0.33%)
Aug 20, 2014	53.23	53.66	53.23	53.65	2,367	+0.09(+0.16%)
Aug 19, 2014	53.53	53.56	53.52	53.56	1,551	+0.32(+0.60%)
Aug 18, 2014	53.17	53.24	53.17	53.24	10,586	+0.20(+0.37%)
Aug 15, 2014	53.05	53.05	53.05	53.05	235	+0.31(+0.59%)
Aug 14, 2014	52.80	52.80	52.72	52.74	939	+0.33(+0.63%)
Aug 13, 2014	52.41	52.41	52.41	52.41	918	+0.19(+0.37%)
Aug 12, 2014	52.37	52.37	52.18	52.21	12,424	-0.11(-0.21%)
Aug 11, 2014	52.55	52.59	52.30	52.32	14,133	+0.25(+0.48%)
Aug 08, 2014	51.65	52.12	51.65	52.07	193,697	+0.59(+1.14%)
Aug 07, 2014	51.91	51.98	51.49	51.49	20,506	-0.28(-0.53%)
Aug 06, 2014	51.70	51.92	51.70	51.76	23,338	-0.04(-0.08%)
Aug 05, 2014	51.99	51.99	51.61	51.81	10,642	-0.41(-0.79%)
Aug 04, 2014	51.94	52.23	51.94	52.22	3,142	+0.17(+0.33%)

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.