Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2014	52.13	52.18	51.79	52.05	3,960	-0.25(-0.48%)
Jul 31, 2014	52.49	52.65	52.08	52.30	8,360	-0.51(-0.96%)
Jul 30, 2014	53.44	53.44	52.80	52.80	12,371	-0.49(-0.92%)
Jul 29, 2014	53.42	53.42	53.19	53.30	1,405	+0.35(+0.67%)
Jul 28, 2014	53.17	53.49	52.94	52.94	2,572	-0.55(-1.03%)
Jul 24, 2014	53.42	53.49	53.49	53.49	929	+0.17(+0.32%)
Jul 23, 2014	53.32	53.32	53.32	53.32	1	+0.00(+0.00%)
Jul 22, 2014	53.37	53.42	53.32	53.32	43,637	+0.13(+0.25%)
Jul 21, 2014	53.19	53.19	53.19	53.19	1,103	-0.16(-0.31%)
Jul 18, 2014	53.20	53.36	53.11	53.36	1,112	+0.35(+0.67%)
Jul 17, 2014	53.06	53.07	53.00	53.00	1,837	-0.40(-0.76%)
Jul 16, 2014	53.41	53.41	53.41	53.41	600	+0.29(+0.55%)
Jul 14, 2014	53.11	53.11	53.11	53.11	0	+0.00(+0.00%)
Jul 11, 2014	53.11	53.11	53.11	53.11	90	+0.00(+0.00%)
Jul 10, 2014	53.12	53.12	53.08	53.11	3,821	-0.18(-0.34%)
Jul 09, 2014	53.30	53.30	53.30	53.30	499	+0.22(+0.42%)
Jul 08, 2014	53.07	53.07	53.07	53.07	770	-0.28(-0.52%)
Jul 07, 2014	53.35	53.35	53.35	53.35	428	-0.27(-0.50%)
Jul 03, 2014	53.61	53.61	53.61	53.61	929	+0.28(+0.53%)
Jul 02, 2014	53.45	53.49	53.33	53.33	3,067	-0.24(-0.45%)
Jul 01, 2014	53.57	53.57	53.57	53.57	263	+0.32(+0.60%)
Jun 30, 2014	53.37	53.37	53.25	53.25	392	+0.01(+0.02%)
Jun 27, 2014	53.24	53.24	53.24	53.24	308	+0.14(+0.26%)
Jun 26, 2014	52.97	53.11	52.90	53.11	1,268	-0.01(-0.02%)
Jun 25, 2014	53.03	53.11	53.03	53.11	1,839	-0.18(-0.34%)
Jun 24, 2014	53.62	53.62	53.30	53.30	1,739	-0.33(-0.61%)
Jun 23, 2014	53.62	53.62	53.62	53.62	238	+0.12(+0.23%)
Jun 20, 2014	53.55	53.56	53.50	53.50	8,037	+0.04(+0.08%)
Jun 19, 2014	53.44	53.46	53.40	53.46	1,409	+0.46(+0.88%)
Jun 18, 2014	52.99	52.99	52.99	52.99	240	+0.04(+0.07%)
Jun 11, 2014	52.96	52.96	52.96	52.96	0	+0.00(+0.00%)
Jun 10, 2014	52.96	52.96	52.96	52.96	234	-0.15(-0.28%)
Jun 06, 2014	53.11	53.11	53.11	53.11	464	+0.65(+1.23%)
Jun 05, 2014	52.46	52.46	52.46	52.46	104	+0.00(+0.00%)
Jun 04, 2014	52.93	52.93	52.43	52.46	2,687	-0.05(-0.10%)
Jun 02, 2014	52.37	52.51	52.51	52.51	22,299	+0.13(+0.24%)
May 30, 2014	52.27	52.38	52.27	52.38	5,785	+0.17(+0.33%)
May 29, 2014	52.07	52.21	52.07	52.21	19,479	+0.10(+0.20%)
May 28, 2014	52.09	52.12	51.94	52.11	7,557	+0.14(+0.27%)
May 27, 2014	52.00	52.05	51.94	51.97	18,616	+0.22(+0.43%)
May 23, 2014	51.63	51.75	51.75	51.75	3,484	+0.16(+0.30%)
May 22, 2014	51.49	51.66	51.49	51.59	6,995	+0.26(+0.50%)
May 21, 2014	51.37	51.37	51.26	51.33	5,456	+0.19(+0.37%)
May 20, 2014	51.26	51.32	51.04	51.14	18,946	-0.34(-0.67%)
May 19, 2014	51.44	51.49	51.44	51.49	1,849	+0.13(+0.25%)
May 16, 2014	51.18	51.36	51.18	51.36	4,715	+0.30(+0.59%)
May 15, 2014	51.21	51.22	51.06	51.06	3,160	-0.62(-1.20%)
May 14, 2014	51.68	51.68	51.68	51.68	780	-0.06(-0.12%)
May 13, 2014	51.86	51.86	51.72	51.74	2,313	+0.01(+0.02%)
May 12, 2014	51.86	51.86	51.60	51.73	1,192	+0.47(+0.92%)
May 09, 2014	51.29	51.29	51.25	51.25	6,461	-0.03(-0.07%)
May 08, 2014	51.29	51.29	51.29	51.29	73	+0.00(+0.00%)
May 07, 2014	51.31	51.31	51.28	51.29	631	+0.16(+0.30%)
May 06, 2014	51.27	51.27	51.13	51.13	823	-0.26(-0.50%)
May 05, 2014	51.39	51.39	51.39	51.39	520	+0.00(+0.00%)
May 02, 2014	51.42	51.42	51.33	51.39	5,027	+0.03(+0.05%)
May 01, 2014	51.26	51.50	51.26	51.37	6,678	+0.15(+0.30%)
Apr 30, 2014	51.18	51.23	51.18	51.21	679	+0.09(+0.19%)
Apr 29, 2014	51.09	51.12	51.04	51.12	1,764	+0.36(+0.70%)
Apr 28, 2014	50.63	50.82	50.63	50.76	1,428	-0.16(-0.32%)
Apr 25, 2014	50.95	51.00	50.90	50.92	1,242	-0.22(-0.43%)
Apr 23, 2014	51.14	51.14	51.14	51.14	0	+0.00(+0.00%)
Apr 22, 2014	51.16	51.16	51.14	51.14	472	+0.22(+0.44%)
Apr 21, 2014	50.92	50.92	50.92	50.92	819	+0.02(+0.03%)
Apr 17, 2014	50.82	50.90	50.90	50.90	1,045	+0.28(+0.54%)
Apr 16, 2014	50.63	50.63	50.63	50.63	614	+0.74(+1.48%)
Apr 15, 2014	50.28	50.28	49.89	49.89	878	-0.04(-0.08%)
Apr 14, 2014	49.94	49.94	49.93	49.93	242	-0.00(-0.00%)
Apr 11, 2014	49.93	49.93	49.93	49.93	333	-0.48(-0.95%)
Apr 10, 2014	50.42	50.42	50.41	50.41	1,045	-0.19(-0.37%)
Apr 09, 2014	50.59	50.59	50.59	50.59	403	-0.05(-0.10%)
Apr 08, 2014	50.64	50.64	50.64	50.64	153	+0.00(+0.00%)
Apr 07, 2014	50.64	50.64	50.64	50.64	232	-0.63(-1.23%)
Apr 04, 2014	51.27	51.27	51.27	51.27	8,509	-0.00(-0.00%)
Apr 03, 2014	51.37	51.37	51.23	51.27	32,526	-0.04(-0.08%)
Apr 02, 2014	51.33	51.33	51.31	51.32	2,966	+0.32(+0.62%)
Apr 01, 2014	51.00	51.00	51.00	51.00	269	+0.00(+0.00%)
Mar 31, 2014	51.00	51.00	51.00	51.00	432	+0.34(+0.68%)
Mar 28, 2014	50.65	50.65	50.65	50.65	4,049	+0.49(+0.98%)
Mar 27, 2014	50.28	50.28	50.16	50.16	2,731	-0.59(-1.17%)
Mar 26, 2014	50.52	50.76	50.76	50.76	16	+0.00(+0.00%)
Mar 24, 2014	50.76	50.76	50.76	50.76	116	-0.44(-0.86%)
Mar 21, 2014	51.20	51.20	51.20	51.20	127	+0.13(+0.26%)
Mar 19, 2014	51.07	51.07	51.07	51.07	0	+0.00(+0.00%)
Mar 18, 2014	51.06	51.07	51.06	51.07	382	+0.52(+1.02%)
Mar 17, 2014	50.55	50.55	50.55	50.55	105	+0.00(+0.00%)
Mar 14, 2014	50.55	50.55	50.55	50.55	52	+0.00(+0.00%)
Mar 13, 2014	50.55	50.55	50.55	50.55	98	+0.00(+0.00%)
Mar 12, 2014	50.52	50.55	50.52	50.55	399	-0.34(-0.68%)
Mar 11, 2014	50.89	50.89	50.89	50.89	146	-0.16(-0.32%)
Mar 10, 2014	51.06	51.06	51.06	51.06	134	+0.00(+0.00%)
Mar 07, 2014	50.93	51.06	50.93	51.06	760	+0.06(+0.12%)
Mar 05, 2014	51.12	51.00	51.00	51.00	580	-0.12(-0.24%)
Mar 04, 2014	51.10	51.13	51.10	51.12	660	+0.62(+1.23%)
Mar 03, 2014	50.50	50.50	50.50	50.50	1,592	-0.05(-0.09%)
Feb 26, 2014	50.54	50.54	50.54	50.54	0	+0.11(+0.22%)
Feb 24, 2014	50.43	50.43	50.43	50.43	348	+0.11(+0.21%)
Feb 21, 2014	50.32	50.32	50.32	50.32	197	+0.10(+0.20%)
Feb 19, 2014	50.22	50.22	50.22	50.22	0	+0.60(+1.21%)
Feb 14, 2014	49.62	49.62	49.62	49.62	0	+0.00(+0.00%)
Feb 13, 2014	49.33	49.62	49.33	49.62	1,051	+0.94(+1.92%)
Feb 12, 2014	48.68	48.68	48.68	48.68	160	+0.00(+0.00%)
Feb 11, 2014	48.68	48.68	48.68	48.68	83	+0.00(+0.00%)
Feb 10, 2014	48.68	48.68	48.68	48.68	141	+0.24(+0.50%)
Feb 07, 2014	48.44	48.44	48.44	48.44	116	+0.82(+1.73%)
Feb 04, 2014	47.97	47.62	47.62	47.62	2,206	-0.94(-1.94%)
Feb 03, 2014	48.56	48.56	48.56	48.56	150	+0.00(+0.00%)
Jan 30, 2014	48.56	48.56	48.56	48.56	232	+0.18(+0.37%)
Jan 29, 2014	48.38	48.38	48.38	48.38	11	+0.00(+0.00%)
Jan 28, 2014	48.40	48.40	48.38	48.38	797	+0.05(+0.11%)
Jan 27, 2014	48.33	48.33	48.33	48.33	232	-0.14(-0.28%)
Jan 24, 2014	48.84	48.86	48.47	48.47	815	-1.22(-2.46%)
Jan 23, 2014	49.69	49.69	49.69	49.69	11	+0.00(+0.00%)
Jan 22, 2014	49.69	49.69	49.69	49.69	155	+0.26(+0.52%)
Jan 17, 2014	49.43	49.43	49.43	49.43	0	-0.05(-0.10%)
Jan 16, 2014	49.49	49.49	49.48	49.48	818	-0.11(-0.23%)
Jan 15, 2014	49.51	49.59	49.51	49.59	2,492	+0.31(+0.63%)
Jan 14, 2014	49.19	49.28	49.19	49.28	639	-0.23(-0.47%)
Jan 13, 2014	49.52	49.52	49.52	49.52	594	+0.35(+0.72%)
Jan 09, 2014	49.16	49.16	49.16	49.16	0	-0.10(-0.21%)
Jan 07, 2014	49.51	49.27	49.27	49.27	1,045	+0.01(+0.02%)
Jan 06, 2014	49.26	49.26	49.26	49.26	36	+0.00(+0.00%)
Jan 03, 2014	49.72	49.72	49.26	49.26	318	-0.27(-0.54%)

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.