Date	Open	High	Low	Close	Volume	Change (%)
Jun 11, 2015		71.40	71.40	71.40	0	-0.33(-0.46%)
Jun 10, 2015	71.37	71.75	71.36	71.73	3,629,641	+0.36(+0.50%)
Jun 09, 2015	71.01	71.55	70.90	71.37	4,199,494	+0.29(+0.41%)
Jun 08, 2015	71.13	71.26	70.81	71.08	4,079,143	+0.02(+0.03%)
Jun 05, 2015		71.54	70.92	71.06	4,730,517	-0.48(-0.67%)
Jun 04, 2015	71.49	71.75	71.49	71.54	2,148,676	-0.09(-0.13%)
Jun 03, 2015	72.00	72.08	71.63	71.63	2,770,674	-0.25(-0.35%)
Jun 02, 2015	71.95	72.15	71.71	71.88	4,566,386	-0.22(-0.31%)
Jun 01, 2015	72.46	72.59	71.91	72.10	4,763,285	-0.38(-0.52%)
May 29, 2015	72.27	72.63	72.24	72.48	9,918,001	-0.04(-0.06%)
May 28, 2015	72.36	72.65	72.31	72.52	13,987,947	-0.30(-0.41%)
May 27, 2015	72.80	73.02	72.68	72.82	27,124,764	+0.70(+0.97%)
May 26, 2015		72.33	71.87	72.12	2,873,874	+0.11(+0.15%)
May 22, 2015		72.01	72.01	72.01	0	+0.01(+0.01%)
May 21, 2015	71.77	72.39	71.50	72.00	4,522,969	+0.25(+0.35%)
May 20, 2015	72.03	72.27	71.75	71.75	4,274,636	-0.25(-0.35%)
May 19, 2015	71.90	72.13	71.67	72.00	3,191,296	+0.17(+0.24%)
May 18, 2015	71.87	72.18	71.73	71.83	2,726,942	-0.33(-0.46%)
May 15, 2015	71.89	72.20	71.88	72.16	2,699,235	+0.24(+0.33%)
May 14, 2015	71.90	71.97	71.67	71.92	1,961,525	+0.21(+0.29%)
May 13, 2015	71.42	71.75	71.29	71.71	2,472,736	+0.22(+0.31%)
May 12, 2015	70.99	71.55	70.90	71.49	1,245,537	+0.19(+0.27%)
May 11, 2015	71.67	71.79	71.22	71.30	1,550,475	-0.34(-0.47%)
May 08, 2015	71.48	72.09	71.48	71.64	3,598,305	+0.43(+0.60%)
May 07, 2015	70.67	71.28	70.44	71.21	2,683,172	+0.35(+0.49%)
May 06, 2015	70.30	70.91	70.13	70.86	4,166,148	+0.59(+0.84%)
May 05, 2015	70.03	70.39	69.88	70.27	2,764,328	+0.09(+0.13%)
May 04, 2015	70.70	70.73	70.06	70.18	4,738,096	-0.05(-0.07%)
May 01, 2015	70.01	70.24	69.70	70.23	3,315,567	+0.37(+0.53%)
Apr 30, 2015	69.81	70.11	69.77	69.86	3,555,004	+0.06(+0.09%)
Apr 29, 2015	70.61	70.61	69.79	69.80	7,193,457	-0.93(-1.31%)
Apr 28, 2015	70.60	70.92	70.54	70.73	7,776,885	-0.09(-0.13%)
Apr 27, 2015	71.05	71.54	70.74	70.82	9,299,966	+0.01(+0.01%)
Apr 24, 2015	70.92	71.27	70.80	70.81	7,354,382	-0.19(-0.27%)
Apr 23, 2015	70.77	71.49	70.75	71.00	4,587,819	+0.23(+0.32%)
Apr 22, 2015	71.07	71.37	70.77	70.77	5,000,828	-0.23(-0.32%)
Apr 21, 2015	70.82	71.09	70.81	71.00	6,225,289	+0.41(+0.58%)
Apr 20, 2015	70.93	70.97	70.12	70.59	3,526,279	-0.09(-0.13%)
Apr 17, 2015	70.75	70.92	70.21	70.68	6,621,188	+0.13(+0.18%)
Apr 16, 2015	71.00	71.03	70.48	70.55	2,286,885	-0.18(-0.25%)
Apr 15, 2015	70.94	71.24	70.62	70.73	3,762,835	-0.16(-0.23%)
Apr 14, 2015	69.90	71.02	69.90	70.89	4,101,553	+0.90(+1.29%)
Apr 13, 2015	71.00	71.00	69.98	69.99	2,150,040	-0.52(-0.74%)
Apr 10, 2015	69.42	71.12	69.42	70.51	7,222,546	+0.96(+1.38%)
Apr 09, 2015	68.61	69.84	68.61	69.55	2,269,568	+0.73(+1.06%)
Apr 08, 2015	68.95	69.13	68.69	68.82	1,666,589	-0.09(-0.13%)
Apr 07, 2015	69.50	69.83	68.89	68.91	2,337,739	-0.79(-1.13%)
Apr 06, 2015	68.97	70.30	68.94	69.70	2,909,902	+0.45(+0.65%)
Apr 02, 2015		69.25	69.25	69.25	0	+1.86(+2.76%)
Apr 01, 2015	65.23	68.01	65.20	67.39	4,902,972	+2.04(+3.12%)
Mar 31, 2015	66.42	66.79	65.01	65.35	12,098,268	-1.07(-1.61%)
Mar 30, 2015	68.22	68.25	65.51	66.42	6,469,116	-1.77(-2.60%)
Mar 27, 2015	66.78	68.28	66.64	68.19	4,274,676	+1.53(+2.30%)
Mar 26, 2015	67.02	67.14	66.57	66.66	4,716,247	-0.35(-0.52%)
Mar 25, 2015	67.95	67.95	66.99	67.01	4,050,193	-0.80(-1.18%)
Mar 24, 2015	68.30	68.30	67.61	67.81	3,986,721	-0.51(-0.75%)
Mar 23, 2015	67.48	68.80	67.35	68.32	4,143,344	+0.98(+1.46%)
Mar 20, 2015	67.18	67.35	66.94	67.34	3,156,864	+0.38(+0.57%)
Mar 19, 2015	66.99	67.20	66.70	66.96	2,639,277	-0.18(-0.27%)
Mar 18, 2015	67.11	67.45	66.33	67.14	4,055,441	-0.11(-0.16%)
Mar 17, 2015	67.54	67.54	66.95	67.25	2,795,645	-0.44(-0.65%)
Mar 16, 2015	66.94	67.70	66.94	67.69	2,184,427	+0.75(+1.12%)
Mar 13, 2015	66.78	67.01	66.29	66.94	2,409,559	-0.25(-0.37%)
Mar 12, 2015	66.49	67.30	66.49	67.19	1,688,847	+0.75(+1.13%)
Mar 11, 2015	66.59	66.88	66.32	66.44	3,440,503	-0.11(-0.17%)
Mar 10, 2015	66.81	67.08	66.39	66.55	3,478,374	-0.66(-0.98%)
Mar 09, 2015	67.19	67.40	66.94	67.21	1,615,779	+0.22(+0.33%)
Mar 06, 2015	67.78	67.87	66.17	66.99	9,179,268	-0.91(-1.34%)
Mar 05, 2015	69.20	69.20	67.78	67.90	4,622,682	-1.14(-1.65%)
Mar 04, 2015		69.08	68.49	69.04	1,677,085	+0.18(+0.26%)
Mar 03, 2015		69.13		68.86	1,630,858	+0.37(+0.54%)
Mar 02, 2015	68.51	68.74	68.14	68.49	1,361,482	+0.07(+0.10%)
Feb 27, 2015	68.50	68.73	68.29	68.42	2,035,145	-0.06(-0.09%)
Feb 26, 2015	68.77	68.95	68.44	68.48	3,038,544	-0.97(-1.40%)
Feb 25, 2015	69.35	69.61	69.07	69.45	5,692,132	+0.09(+0.13%)
Feb 24, 2015	68.66	69.40	68.66	69.36	1,974,755	+0.42(+0.61%)
Feb 23, 2015	68.74	68.97	68.38	68.94	5,191,801	+0.24(+0.35%)
Feb 20, 2015	67.79	68.71	67.50	68.70	2,545,899	+0.85(+1.25%)
Feb 19, 2015	68.64	68.64	67.84	67.85	1,798,019	-0.79(-1.15%)
Feb 18, 2015	67.59	68.64	67.47	68.64	1,852,513	+0.68(+1.00%)
Feb 17, 2015	67.06	68.00	66.96	67.96	1,537,647	+0.66(+0.98%)
Feb 13, 2015		67.30	67.30	67.30	0	-0.80(-1.17%)
Feb 12, 2015	67.66	68.10	67.61	68.10	2,247,230	+0.55(+0.81%)
Feb 11, 2015	66.95	67.74	66.68	67.55	2,553,994	+0.48(+0.72%)
Feb 10, 2015	66.31	67.09	66.11	67.07	2,236,989	+1.07(+1.62%)
Feb 09, 2015	65.78	66.32	65.69	66.00	1,579,505	-0.03(-0.05%)
Feb 06, 2015	66.49	66.61	65.89	66.03	2,053,926	-0.49(-0.74%)
Feb 05, 2015	66.31	66.54	65.87	66.52	1,959,716	+0.37(+0.56%)
Feb 04, 2015	66.46	66.50	65.91	66.15	1,715,567	-0.31(-0.47%)
Feb 03, 2015	66.38	66.48	65.80	66.46	1,600,570	+0.17(+0.26%)
Feb 02, 2015	65.71	66.29	65.43	66.29	1,555,067	+0.68(+1.04%)
Jan 30, 2015	65.72	66.13	65.47	65.61	3,361,357	-0.54(-0.82%)
Jan 29, 2015	65.82	66.26	65.45	66.15	2,784,189	+0.28(+0.43%)
Jan 28, 2015	65.77	66.49	65.67	65.87	3,661,417	-0.04(-0.06%)
Jan 27, 2015	65.50	66.06	65.37	65.91	2,109,268	-0.11(-0.17%)
Jan 26, 2015	66.00	66.07	65.76	66.02	2,865,149	+0.00(+0.00%)
Jan 23, 2015	66.00	66.11	65.83	66.02	1,783,533	-0.08(-0.12%)
Jan 22, 2015	65.78	66.23	65.30	66.10	2,003,728	+0.39(+0.59%)
Jan 21, 2015	65.30	65.89	65.15	65.71	2,585,466	+0.15(+0.23%)
Jan 20, 2015	65.55	65.96	65.25	65.56	2,649,820	+0.35(+0.54%)
Jan 16, 2015		65.21	65.21	65.21	0	+0.35(+0.54%)
Jan 15, 2015		65.08	64.54	64.86	1,926,662	+0.23(+0.36%)
Jan 14, 2015	63.97	64.77	63.94	64.63	1,464,007	+0.17(+0.26%)
Jan 13, 2015				64.46	3,636,675	+0.54(+0.84%)
Jan 12, 2015	63.63	64.02	63.52	63.92	1,766,996	+0.29(+0.46%)
Jan 09, 2015	63.66	63.79	63.45	63.63	2,431,793	+0.16(+0.25%)
Jan 08, 2015	63.44	63.88	63.38	63.47	1,906,846	+0.12(+0.19%)
Jan 07, 2015	62.86	63.46	62.85	63.35	1,413,900	+0.78(+1.25%)
Jan 06, 2015	62.68	63.48	62.43	62.57	3,682,808	+0.09(+0.14%)
Jan 05, 2015	62.49	62.75	62.19	62.48	1,703,827	-0.16(-0.26%)
Jan 02, 2015	63.20	63.22	62.41	62.64	1,343,036	-0.30(-0.48%)
Dec 31, 2014		62.94	62.94	62.94	0	-0.48(-0.76%)
Dec 30, 2014	63.55	63.80	63.41	63.42	1,222,039	-0.20(-0.31%)
Dec 29, 2014	63.64	63.91	63.47	63.62	1,357,185	-0.17(-0.27%)
Dec 26, 2014	63.60	63.88	63.55	63.79	778,150	+0.19(+0.30%)
Dec 24, 2014		63.60	63.60	63.60	0	+0.16(+0.25%)
Dec 23, 2014	63.35	63.65	62.88	63.44	1,498,636	+0.39(+0.62%)
Dec 22, 2014	61.72	63.26	61.34	63.05	2,001,432	+1.01(+1.63%)
Dec 19, 2014	62.62	62.97	62.04	62.04	4,675,080	-0.56(-0.89%)
Dec 18, 2014	62.20	62.78	62.01	62.60	2,804,412	+0.81(+1.31%)
Dec 17, 2014	61.87	62.13	61.39	61.79	2,367,663	+0.03(+0.05%)
Dec 16, 2014		63.14	61.73	61.76	2,245,913	-0.34(-0.55%)
Dec 15, 2014	62.69	63.05	62.10	62.10	1,950,160	-0.45(-0.72%)
Dec 12, 2014	62.84	63.24	62.55	62.55	2,353,146	-0.63(-1.00%)
Dec 11, 2014	63.04	63.65	62.99	63.18	1,430,299	+0.16(+0.25%)
Dec 10, 2014	63.95	64.23	63.00	63.02	1,635,381	-1.04(-1.62%)
Dec 09, 2014	63.28	64.07	63.15	64.06	1,272,139	+0.56(+0.88%)
Dec 08, 2014	63.57	64.16	63.47	63.50	2,221,561	-0.19(-0.30%)
Dec 05, 2014	63.80	63.87	63.45	63.69	1,103,451	-0.21(-0.33%)
Dec 04, 2014	63.89	63.90	63.62	63.90	1,039,198	+0.01(+0.02%)
Dec 03, 2014	63.36	63.91	63.36	63.89	1,205,652	+0.33(+0.52%)
Dec 02, 2014	63.34	63.67	63.16	63.56	2,378,274	+0.31(+0.49%)

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.