Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	58.12	58.17	57.98	58.17	6,546	-0.49(-0.84%)
Mar 30, 2015	58.80	58.81	58.66	58.66	1,734	-0.30(-0.51%)
Mar 27, 2015	58.85	59.07	58.85	58.97	7,529	-2.63(-4.28%)
Mar 26, 2015	61.56	61.60	60.76	61.60	783	+0.45(+0.74%)
Mar 25, 2015	61.51	61.51	61.07	61.15	1,307	+0.54(+0.89%)
Mar 23, 2015		60.61	60.61	60.61	611	+1.33(+2.24%)
Mar 20, 2015	59.00	59.49	59.00	59.28	2,029	-0.02(-0.03%)
Mar 19, 2015	58.98	59.30	58.98	59.30	999	+0.11(+0.19%)
Mar 18, 2015	59.19	59.19	59.19	59.19	540	-0.65(-1.09%)
Mar 17, 2015	59.72	59.84	59.49	59.84	2,044	-0.30(-0.50%)
Mar 16, 2015	60.05	60.14	59.88	60.14	2,985	-0.04(-0.07%)
Mar 13, 2015	60.18	60.18	60.18	60.18	12,770	-0.16(-0.27%)
Mar 12, 2015	60.72	60.92	60.34	60.34	14,309	-0.53(-0.87%)
Mar 11, 2015	60.43	60.87	60.43	60.87	662	+0.24(+0.40%)
Mar 10, 2015	60.73	60.77	60.63	60.63	1,177	-0.36(-0.60%)
Mar 06, 2015		60.99	60.99	60.99	321	-0.29(-0.47%)
Mar 05, 2015	61.65	61.65	61.27	61.28	913	+0.02(+0.02%)
Mar 04, 2015	60.95	61.27	60.95	61.27	3,641	-0.27(-0.43%)
Mar 03, 2015		61.66	61.53	61.53	543	-0.13(-0.21%)
Mar 02, 2015	61.64	61.66	61.64	61.66	825	+0.04(+0.06%)
Feb 27, 2015	61.72	61.72	61.35	61.62	4,452	+0.22(+0.36%)
Feb 26, 2015	61.55	61.55	61.40	61.40	3,196	+0.05(+0.09%)
Feb 25, 2015	61.35	61.41	61.30	61.34	990	-0.02(-0.02%)
Feb 24, 2015	61.29	61.36	61.21	61.36	1,526	+0.62(+1.02%)
Feb 23, 2015	60.76	60.76	60.71	60.74	1,951	-0.16(-0.26%)
Feb 20, 2015	60.94	60.94	60.68	60.90	17,980	-0.17(-0.28%)
Feb 19, 2015	61.16	61.16	61.07	61.07	914	+0.40(+0.66%)
Feb 18, 2015	60.73	60.74	60.67	60.67	1,443	+0.34(+0.56%)
Feb 17, 2015	60.06	60.33	60.06	60.33	6,915	+1.23(+2.09%)
Feb 13, 2015		59.09	59.09	59.09	0	+0.98(+1.70%)
Feb 12, 2015	57.66	58.11	57.66	58.11	2,128	-1.48(-2.48%)
Feb 11, 2015	59.63	59.63	59.20	59.59	1,358	-0.01(-0.02%)
Feb 10, 2015	59.30	59.74	59.16	59.60	3,391	+1.11(+1.89%)
Feb 09, 2015	58.58	58.58	58.48	58.49	1,169	+0.17(+0.29%)
Feb 06, 2015	58.33	58.63	57.90	58.33	1,714	-0.67(-1.14%)
Feb 05, 2015	58.33	59.00	58.33	59.00	18,631	+0.83(+1.43%)
Feb 04, 2015	58.03	58.31	58.00	58.17	1,509	+1.11(+1.95%)
Feb 03, 2015	56.92	57.06	56.67	57.06	3,417	+0.95(+1.69%)
Feb 02, 2015	55.98	56.11	55.84	56.11	1,986	+1.06(+1.93%)
Jan 30, 2015	55.33	55.33	55.05	55.05	1,703	-0.86(-1.54%)
Jan 29, 2015	55.74	56.07	55.72	55.91	2,303	+0.08(+0.14%)
Jan 28, 2015	56.00	56.00	55.80	55.83	2,646	-0.71(-1.26%)
Jan 27, 2015	56.62	56.66	56.15	56.54	3,139	-0.13(-0.24%)
Jan 26, 2015	56.66	56.90	56.08	56.67	5,343	-2.80(-4.71%)
Jan 23, 2015	59.62	59.75	59.45	59.48	6,093	+0.26(+0.43%)
Jan 22, 2015	58.52	59.23	58.52	59.22	1,767	+1.57(+2.72%)
Jan 21, 2015	57.42	57.98	57.38	57.65	72,822	+0.14(+0.24%)
Jan 20, 2015	57.55	57.55	57.44	57.51	8,807	+0.40(+0.70%)
Jan 16, 2015		57.11	57.11	57.11	0	+0.74(+1.31%)
Jan 15, 2015	56.66	56.66	56.37	56.37	2,274	-0.58(-1.02%)
Jan 14, 2015	56.93	57.15	56.72	56.95	25,398	-1.09(-1.88%)
Jan 13, 2015				58.04	0	+0.20(+0.35%)
Jan 12, 2015	57.93	57.93	57.34	57.84	14,395	+0.15(+0.26%)
Jan 09, 2015	57.90	57.90	57.69	57.69	1,789	-0.95(-1.62%)
Jan 08, 2015	58.58	58.73	58.42	58.64	2,486	+0.17(+0.29%)
Jan 07, 2015	59.01	59.01	58.40	58.47	1,117	+0.35(+0.60%)
Jan 06, 2015	58.50	58.50	57.84	58.12	3,941	-1.20(-2.02%)
Jan 05, 2015	59.77	59.77	59.24	59.32	2,124	-0.88(-1.46%)
Jan 02, 2015	60.20	60.20	60.20	60.20	1,063	+0.12(+0.20%)
Dec 31, 2014		60.08	60.08	60.08	0	-0.04(-0.07%)
Dec 30, 2014	60.46	60.46	59.93	60.12	1,703	+0.30(+0.50%)
Dec 29, 2014	60.19	60.50	59.82	59.82	4,743	-0.87(-1.43%)
Dec 26, 2014	60.52	60.88	60.52	60.69	4,453	+1.16(+1.94%)
Dec 24, 2014		59.53	59.53	59.53	0	-0.49(-0.81%)
Dec 23, 2014	59.99	60.11	59.86	60.02	7,480	+0.17(+0.28%)
Dec 22, 2014	60.08	60.08	59.84	59.85	2,631	+1.73(+2.97%)
Dec 19, 2014	58.09	58.31	58.04	58.12	2,590	+0.12(+0.22%)
Dec 18, 2014	58.07	58.27	58.00	58.00	5,159	-0.12(-0.22%)
Dec 17, 2014	58.01	58.19	57.96	58.12	20,508	+1.05(+1.83%)
Dec 16, 2014	57.21	57.40	56.97	57.08	4,936	+0.01(+0.02%)
Dec 15, 2014	57.42	57.42	56.81	57.07	2,602	-1.63(-2.78%)
Dec 12, 2014	59.15	59.15	58.70	58.70	3,074	-0.78(-1.31%)
Dec 11, 2014	59.78	59.86	59.48	59.48	4,724	-0.24(-0.40%)
Dec 10, 2014	59.90	59.90	59.60	59.72	2,897	-1.05(-1.73%)
Dec 09, 2014	60.28	60.77	59.99	60.77	3,569	+0.04(+0.06%)
Dec 08, 2014	60.99	60.99	60.73	60.73	1,768	-1.05(-1.69%)
Dec 05, 2014	62.07	62.07	61.58	61.78	1,714	-0.30(-0.48%)
Dec 04, 2014	61.71	62.08	61.70	62.08	2,063	-0.07(-0.11%)
Dec 03, 2014	62.10	62.15	62.01	62.15	1,389	-0.29(-0.46%)
Dec 02, 2014	62.23	62.67	62.23	62.44	2,284	-0.34(-0.55%)
Dec 01, 2014	62.88	62.88	62.78	62.78	1,289	-0.13(-0.21%)
Nov 28, 2014	63.29	63.29	62.91	62.91	1,388	-0.75(-1.18%)
Nov 26, 2014		63.66	63.66	63.66	0	+0.76(+1.21%)
Nov 25, 2014	62.93	62.93	62.50	62.90	2,004	+1.09(+1.76%)
Nov 24, 2014	61.83	61.83	61.66	61.81	3,222	+0.14(+0.23%)
Nov 21, 2014	61.67	61.67	61.67	61.67	1,384	+0.54(+0.89%)
Nov 20, 2014	61.13	61.13	61.13	61.13	505	-1.02(-1.64%)
Nov 19, 2014	62.22	62.22	62.01	62.15	3,325	+0.19(+0.31%)
Nov 18, 2014	61.80	61.96	61.67	61.96	2,622	-0.07(-0.12%)
Nov 17, 2014	61.87	62.03	61.82	62.03	3,425	-0.85(-1.34%)
Nov 14, 2014	62.74	62.88	62.51	62.88	1,935	-0.39(-0.62%)
Nov 13, 2014	63.09	63.27	63.09	63.27	2,423	+0.52(+0.82%)
Nov 12, 2014	62.76	62.76	62.76	62.76	395	-1.04(-1.63%)
Nov 11, 2014	63.95	64.20	63.80	63.80	1,072	-0.44(-0.68%)
Nov 10, 2014	64.48	64.60	64.24	64.24	4,465	+1.12(+1.77%)
Nov 07, 2014	62.92	63.12	62.92	63.12	2,489	-0.55(-0.86%)
Nov 06, 2014	63.76	63.81	63.10	63.67	2,431	+0.16(+0.25%)
Nov 05, 2014	63.64	63.64	63.36	63.51	1,871	-0.29(-0.45%)
Nov 04, 2014	63.55	63.93	63.44	63.80	12,205	-1.59(-2.43%)
Nov 03, 2014	65.26	65.41	64.95	65.39	5,225	+0.22(+0.33%)
Oct 31, 2014	64.43	65.19	64.43	65.17	1,818	+1.94(+3.07%)
Oct 30, 2014	63.36	63.64	62.98	63.23	3,082	+0.06(+0.09%)
Oct 29, 2014	63.35	63.35	63.11	63.17	4,723	+0.55(+0.88%)
Oct 28, 2014	62.26	62.62	62.24	62.62	6,343	+0.02(+0.03%)
Oct 27, 2014	63.20	62.41	62.55	62.60	7,798	+0.19(+0.30%)
Oct 24, 2014	62.24	62.41	61.98	62.41	6,838	+0.07(+0.11%)
Oct 23, 2014	61.95	62.44	61.95	62.34	9,225	+0.67(+1.09%)
Oct 22, 2014	62.18	62.27	61.67	61.67	63,083	-0.18(-0.29%)
Oct 21, 2014	61.69	62.03	61.57	61.85	2,636	-0.84(-1.34%)
Oct 20, 2014	62.65	62.88	62.53	62.69	5,312	+1.12(+1.82%)
Oct 17, 2014	62.25	62.25	60.97	61.57	2,192	-0.61(-0.98%)
Oct 16, 2014	61.80	62.30	61.64	62.18	2,839	+0.33(+0.53%)
Oct 15, 2014	63.17	63.17	61.85	61.85	1,582	-1.49(-2.35%)
Oct 14, 2014	63.38	63.53	63.24	63.34	1,817	+0.53(+0.84%)
Oct 13, 2014	63.06	63.06	62.81	62.81	1,861	-0.51(-0.81%)
Oct 10, 2014	63.70	63.70	63.32	63.32	1,095	-0.49(-0.77%)
Oct 09, 2014	64.87	64.87	63.81	63.81	1,281	-1.99(-3.02%)
Oct 08, 2014	65.51	65.95	65.16	65.80	7,022	+0.31(+0.47%)
Oct 07, 2014	66.20	66.20	65.49	65.49	3,281	-1.18(-1.76%)
Oct 06, 2014	66.67	66.67	66.67	66.67	533	-0.39(-0.59%)
Oct 03, 2014	66.94	67.06	66.94	67.06	701	+0.40(+0.60%)
Oct 02, 2014	66.38	66.66	66.02	66.66	1,874	-1.59(-2.33%)
Oct 01, 2014	68.30	68.30	68.25	68.25	1,784	-0.49(-0.71%)
Sep 30, 2014	68.96	68.96	68.71	68.74	631	-2.51(-3.52%)
Sep 29, 2014	70.62	71.25	70.48	71.25	11,112	-0.98(-1.36%)
Sep 26, 2014	72.23	72.23	72.23	72.23	233	-0.27(-0.37%)
Sep 25, 2014	73.43	73.43	72.05	72.50	1,878	-1.73(-2.33%)
Sep 24, 2014	73.72	74.23	73.68	74.23	4,340	+0.50(+0.68%)
Sep 23, 2014	73.48	73.73	73.48	73.73	687	+0.09(+0.12%)
Sep 22, 2014	73.92	73.92	73.64	73.64	1,622	+0.61(+0.84%)
Sep 19, 2014	73.29	73.30	73.03	73.03	827	-0.32(-0.44%)
Sep 18, 2014	73.09	73.35	73.06	73.35	952	+0.19(+0.26%)
Sep 17, 2014	72.88	73.16	72.85	73.16	2,597	-0.26(-0.35%)
Sep 16, 2014	73.42	73.42	73.42	73.42	278	+0.05(+0.07%)
Sep 15, 2014	73.10	73.37	73.10	73.37	655	+0.17(+0.23%)
Sep 12, 2014	73.39	73.45	73.16	73.20	2,507	-0.31(-0.42%)
Sep 11, 2014	73.37	73.51	73.37	73.51	985	+1.01(+1.39%)
Sep 10, 2014	72.52	72.52	72.50	72.50	537	+0.01(+0.01%)
Sep 09, 2014	72.49	72.49	72.49	72.49	358	-0.10(-0.14%)
Sep 08, 2014	72.59	72.59	72.59	72.59	647	+0.23(+0.32%)
Sep 05, 2014		72.36	72.36	72.36	612	+0.00(+0.00%)
Sep 04, 2014	72.55	72.68	72.36	72.36	1,823	-0.38(-0.52%)
Sep 03, 2014	72.82	72.82	72.65	72.74	1,058	-0.16(-0.22%)
Sep 02, 2014	73.35	73.35	72.67	72.90	1,268	+0.63(+0.87%)
Aug 29, 2014		72.27	72.27	72.27	0	-0.38(-0.52%)
Aug 28, 2014	72.65	72.65	72.65	72.65	1,089	-0.40(-0.55%)
Aug 27, 2014		73.05	72.71	73.05	1,163	+0.34(+0.47%)
Aug 26, 2014	72.71	72.71	72.71	72.71	233	-0.00(-0.01%)
Aug 25, 2014	72.50	72.71	72.45	72.71	806	-0.08(-0.11%)
Aug 22, 2014	72.56	72.79	72.56	72.79	1,529	-0.41(-0.56%)
Aug 21, 2014	72.93	72.93	72.83	73.20	3,822	+0.56(+0.77%)
Aug 20, 2014	72.95	72.95	72.64	72.64	1,130	-0.98(-1.33%)
Aug 19, 2014	73.62	73.62	73.62	73.62	465	+0.20(+0.27%)
Aug 18, 2014	73.48	73.48	73.42	73.42	731	+0.86(+1.19%)
Aug 14, 2014		72.56	72.56	72.56	446	-0.21(-0.29%)
Aug 13, 2014	72.77	72.77	72.77	72.77	559	+0.87(+1.21%)
Aug 12, 2014	72.06	72.17	71.90	71.90	2,358	-0.23(-0.32%)
Aug 11, 2014	72.09	72.13	71.94	72.13	695	+0.59(+0.82%)
Aug 08, 2014	71.14	71.54	71.14	71.54	718	+0.28(+0.39%)
Aug 07, 2014	71.29	71.41	71.25	71.26	1,932	-0.22(-0.31%)
Aug 06, 2014	71.20	71.48	71.20	71.48	832	+0.73(+1.03%)
Aug 05, 2014	71.12	71.12	70.58	70.75	1,735	-0.51(-0.72%)
Aug 04, 2014	71.61	71.61	71.26	71.26	557	+0.48(+0.67%)
Aug 01, 2014	70.80	70.87	70.78	70.78	1,278	+0.07(+0.10%)
Jul 31, 2014	71.17	71.20	70.71	70.71	1,676	-1.26(-1.75%)
Jul 30, 2014	71.81	71.97	71.52	71.97	2,530	-0.53(-0.73%)
Jul 29, 2014		72.50	72.10	72.50	3,556	+0.40(+0.55%)
Jul 28, 2014	72.06	72.10	72.06	72.10	1,188	+0.33(+0.46%)
Jul 25, 2014	71.77	71.77	71.77	71.77	413	+0.20(+0.28%)
Jul 24, 2014	71.57	71.57	71.57	71.57	761	-0.91(-1.26%)
Jul 23, 2014	72.41	72.48	72.41	72.48	699	+0.44(+0.61%)
Jul 22, 2014	71.96	72.04	71.96	72.04	1,437	-0.36(-0.50%)
Jul 21, 2014	72.09	72.53	72.09	72.40	1,600	+0.14(+0.19%)
Jul 18, 2014	72.26	72.26	72.26	72.26	903	-0.14(-0.19%)
Jul 17, 2014	72.40	72.40	72.38	72.40	538	-0.39(-0.54%)
Jul 16, 2014	72.69	72.79	72.69	72.79	800	+0.28(+0.39%)
Jul 15, 2014	72.30	72.65	72.30	72.51	1,198	-0.21(-0.29%)
Jul 14, 2014	72.72	72.72	72.67	72.72	1,014	+1.02(+1.42%)
Jul 11, 2014	71.70	71.70	71.70	71.70	409	-0.70(-0.97%)
Jul 10, 2014	72.40	72.40	72.40	72.40	310	-0.91(-1.24%)
Jul 09, 2014	73.14	73.31	73.14	73.31	1,035	+0.54(+0.74%)
Jul 08, 2014	72.96	72.96	72.77	72.77	1,295	-0.17(-0.24%)
Jul 07, 2014	73.06	73.06	72.94	72.94	1,022	+0.10(+0.13%)
Jul 03, 2014		72.85	72.85	72.85	0	-0.16(-0.22%)
Jul 02, 2014	73.11	73.11	73.01	73.01	545	+0.00(+0.00%)
Jul 01, 2014	73.14	73.14	73.01	73.01	1,802	-0.13(-0.18%)
Jun 30, 2014	73.14	73.14	73.14	73.14	1,226	+0.00(+0.00%)
Jun 27, 2014	73.14	73.14	73.14	73.14	1,136	+0.08(+0.11%)
Jun 26, 2014	73.00	73.06	73.00	73.06	1,094	+0.29(+0.40%)
Jun 25, 2014	72.47	72.77	72.47	72.77	1,284	+0.24(+0.33%)
Jun 24, 2014	72.84	72.84	72.53	72.53	4,119	-0.09(-0.12%)
Jun 23, 2014	72.38	72.62	72.32	72.62	40,613	+0.29(+0.40%)
Jun 20, 2014	72.17	72.35	72.00	72.33	4,718	+1.04(+1.46%)
Jun 18, 2014		71.29	71.29	71.29	449	+0.60(+0.85%)
Jun 17, 2014	70.80	70.80	70.69	70.69	688	+0.64(+0.91%)
Jun 12, 2014		70.05	70.05	70.05	365	+0.11(+0.16%)
Jun 11, 2014	70.06	70.20	69.94	69.94	3,990	-0.01(-0.01%)
Jun 10, 2014	69.95	69.95	69.95	69.95	488	+0.13(+0.19%)
Jun 06, 2014	69.82	69.82	69.82	69.82	660	+0.77(+1.12%)
Jun 05, 2014	68.70	69.05	68.70	69.05	1,021	+0.27(+0.39%)
Jun 04, 2014	68.61	68.78	68.61	68.78	735	-0.53(-0.76%)
Jun 02, 2014		69.31	69.31	69.31	378	+0.71(+1.03%)
May 30, 2014	68.44	68.60	68.44	68.60	452	+0.12(+0.18%)
May 29, 2014	68.48	68.48	68.48	68.48	279	-0.47(-0.68%)
May 27, 2014		68.95	68.95	68.95	241	+0.85(+1.25%)
May 23, 2014		68.10	68.10	68.10	0	+0.99(+1.48%)
May 21, 2014	67.11	67.11	67.11	67.11	134	+0.86(+1.30%)
May 20, 2014	66.60	66.72	66.25	66.25	1,556	-0.83(-1.24%)
May 19, 2014	67.08	67.08	67.08	67.08	2,029	-0.72(-1.06%)
May 16, 2014	67.26	67.80	67.26	67.80	2,277	+0.08(+0.12%)
May 15, 2014	67.80	67.80	67.72	67.72	642	-0.29(-0.43%)
May 14, 2014	68.32	68.32	68.01	68.01	1,696	+1.14(+1.70%)
May 12, 2014		66.87	66.87	66.87	221	+0.36(+0.54%)
May 09, 2014	66.56	66.56	66.51	66.51	601	-0.57(-0.85%)
May 08, 2014	67.28	67.33	67.00	67.08	1,911	+0.93(+1.41%)
May 07, 2014	66.06	66.15	66.06	66.15	1,236	-1.11(-1.65%)
May 02, 2014		67.26	67.26	67.26	426	+0.19(+0.28%)
Apr 30, 2014	67.07	67.07	67.07	67.07	372	-0.35(-0.52%)
Apr 29, 2014	66.95	67.77	66.95	67.42	1,612	+0.37(+0.55%)
Apr 28, 2014	67.07	67.07	66.95	67.05	539	+0.19(+0.28%)
Apr 25, 2014	66.87	66.87	66.86	66.86	447	-0.69(-1.02%)
Apr 23, 2014	67.55	67.55	67.55	67.55	353	+0.77(+1.15%)
Apr 22, 2014	66.78	66.78	66.78	66.78	661	-0.44(-0.66%)
Apr 21, 2014	67.22	67.22	67.22	67.22	850	+0.46(+0.69%)
Apr 16, 2014		66.76	66.76	66.76	0	+0.80(+1.21%)
Apr 15, 2014	65.91	65.96	65.60	65.96	1,985	-0.22(-0.33%)
Apr 14, 2014	66.02	66.18	66.02	66.18	511	-0.01(-0.02%)
Apr 11, 2014	66.03	66.19	66.03	66.19	0	-0.31(-0.47%)
Apr 10, 2014	66.95	67.18	66.50	66.50	3,139	+1.05(+1.60%)
Apr 09, 2014	65.44	65.66	65.44	65.45	2,391	-0.15(-0.23%)
Apr 08, 2014	66.09	66.09	65.60	65.60	3,544	-0.92(-1.38%)
Apr 07, 2014	67.02	67.02	66.51	66.52	3,317	-0.39(-0.58%)
Apr 04, 2014	67.14	67.14	66.91	66.91	0	-0.06(-0.09%)
Apr 03, 2014	67.02	67.02	66.97	66.97	661	-0.16(-0.24%)
Apr 02, 2014	67.28	67.28	67.01	67.13	1,375	+0.23(+0.34%)

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.