Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	50.05	51.56	49.51	49.78	7,619	-0.65(-1.28%)
Jul 30, 2015	50.80	51.15	49.92	50.43	7,822	-0.43(-0.85%)
Jul 29, 2015	51.06	52.34	49.30	50.86	12,578	+1.02(+2.05%)
Jul 28, 2015	48.79	50.99	48.35	49.83	10,488	+1.50(+3.11%)
Jul 27, 2015	47.17	48.76	47.01	48.33	25,898	+0.79(+1.65%)
Jul 24, 2015	47.68	48.06	47.22	47.55	12,433	+0.32(+0.68%)
Jul 23, 2015	46.52	47.84	46.52	47.22	8,884	+0.16(+0.34%)
Jul 22, 2015	48.87	48.87	46.66	47.06	16,334	-1.78(-3.64%)
Jul 21, 2015	48.92	49.78	48.44	48.84	7,754	-0.05(-0.11%)
Jul 20, 2015	50.43	50.43	48.68	48.89	9,519	-1.53(-3.04%)
Jul 17, 2015	51.18	52.26	49.97	50.43	6,926	-0.86(-1.68%)
Jul 16, 2015	52.69	52.69	51.26	51.29	9,961	-0.94(-1.80%)
Jul 15, 2015	53.33	53.33	52.09	52.23	12,378	-1.16(-2.17%)
Jul 14, 2015	53.74	53.74	53.06	53.39	14,467	+0.62(+1.17%)
Jul 13, 2015	52.55	54.09	51.80	52.77	4,065	+0.83(+1.61%)
Jul 10, 2015	50.94	52.09	50.94	51.93	4,552	+1.09(+2.14%)
Jul 09, 2015	51.66	51.69	50.83	50.84	1,283	+0.31(+0.61%)
Jul 08, 2015	49.59	52.07	49.59	50.53	3,910	-1.53(-2.95%)
Jul 07, 2015	50.78	52.07	49.70	52.07	4,100	+0.19(+0.36%)
Jul 06, 2015	52.63	52.63	51.58	51.88	4,733	-0.65(-1.23%)
Jul 02, 2015	52.82	52.53	52.53	52.53	7,915	+1.00(+1.93%)
Jul 01, 2015	52.77	53.14	51.42	51.53	10,569	-1.91(-3.58%)
Jun 30, 2015	54.27	54.27	52.71	53.44	6,126	-0.21(-0.39%)
Jun 29, 2015	54.73	55.00	53.44	53.65	12,449	-1.14(-2.08%)
Jun 26, 2015	55.03	55.03	54.38	54.79	4,466	+0.19(+0.35%)
Jun 25, 2015	56.10	56.10	54.60	54.60	5,396	-1.00(-1.79%)
Jun 24, 2015	56.00	57.17	55.59	55.59	12,572	-0.38(-0.67%)
Jun 23, 2015	56.21	56.21	55.67	55.97	7,568	+0.11(+0.19%)
Jun 22, 2015	56.02	56.04	55.62	55.86	3,539	+0.62(+1.12%)
Jun 19, 2015	55.19	55.70	55.19	55.24	4,055	-0.85(-1.51%)
Jun 18, 2015	56.78	58.07	55.81	56.09	7,833	-0.09(-0.15%)
Jun 17, 2015	57.53	57.53	55.16	56.18	4,941	+0.45(+0.81%)
Jun 16, 2015	56.45	56.61	55.43	55.73	9,248	-0.43(-0.77%)
Jun 15, 2015	55.32	56.16	55.32	56.16	1,456	+0.91(+1.66%)
Jun 12, 2015	55.27	55.27	54.62	55.24	3,342	-0.18(-0.32%)
Jun 11, 2015	55.62	55.62	55.27	55.42	8,058	-0.09(-0.17%)
Jun 10, 2015	56.29	56.29	55.38	55.51	5,865	-0.16(-0.29%)
Jun 09, 2015	55.70	55.83	55.67	55.67	5,899	-0.08(-0.14%)
Jun 08, 2015	56.64	56.64	55.57	55.75	10,584	-0.62(-1.10%)
Jun 05, 2015	55.73	56.42	55.11	56.37	3,930	+0.73(+1.31%)
Jun 04, 2015	57.23	57.23	55.05	55.65	8,663	-1.55(-2.71%)
Jun 03, 2015	58.77	58.77	57.20	57.20	8,517	-1.30(-2.23%)
Jun 02, 2015	57.87	59.64	57.87	58.50	3,420	+0.24(+0.42%)
Jun 01, 2015	58.69	59.36	57.85	58.26	4,823	+0.13(+0.23%)
May 29, 2015	58.26	58.36	57.80	58.12	2,889	-0.11(-0.18%)
May 28, 2015	59.98	59.98	58.20	58.23	13,371	-1.05(-1.77%)
May 27, 2015	59.56	59.56	58.98	59.28	6,332	-0.03(-0.05%)
May 26, 2015	60.22	60.23	59.20	59.31	13,646	-0.77(-1.29%)
May 22, 2015	59.84	60.08	60.08	60.08	2,304	+0.37(+0.62%)
May 21, 2015	60.79	60.79	59.71	59.71	11,372	-0.71(-1.18%)
May 20, 2015	60.28	60.45	60.19	60.42	3,818	-0.12(-0.20%)
May 19, 2015	61.32	61.32	60.28	60.54	4,186	-0.40(-0.66%)
May 18, 2015	60.71	61.36	60.52	60.95	9,377	+0.40(+0.67%)
May 15, 2015	60.65	61.03	59.82	60.54	17,616	+0.27(+0.45%)
May 14, 2015	60.52	60.62	60.28	60.28	10,566	+0.38(+0.63%)
May 13, 2015	60.95	60.95	59.90	59.90	11,122	+0.97(+1.64%)
May 12, 2015	58.82	59.20	58.82	58.93	2,116	+0.05(+0.09%)
May 11, 2015	59.90	59.90	58.74	58.88	2,105	-0.75(-1.26%)
May 08, 2015	60.21	60.21	59.01	59.63	3,021	+0.65(+1.09%)
May 07, 2015	59.74	59.87	58.82	58.98	3,716	-0.46(-0.77%)
May 06, 2015	59.84	59.98	59.28	59.44	2,727	-1.16(-1.91%)
May 05, 2015	60.57	60.89	60.49	60.60	2,030	+0.03(+0.04%)
May 04, 2015	60.92	60.92	60.19	60.57	4,105	-0.21(-0.35%)
May 01, 2015	60.30	60.79	60.28	60.79	2,727	+0.59(+0.98%)
Apr 30, 2015	59.95	60.81	59.84	60.19	2,285	-0.11(-0.18%)
Apr 29, 2015	59.49	60.39	59.49	60.30	1,451	+0.64(+1.07%)
Apr 28, 2015	59.60	59.68	59.41	59.66	2,108	-0.02(-0.04%)
Apr 27, 2015	60.17	60.22	59.68	59.68	5,044	-0.19(-0.31%)
Apr 24, 2015	59.62	59.93	59.58	59.87	1,951	+0.24(+0.41%)
Apr 23, 2015	59.74	59.74	59.36	59.63	2,575	+0.62(+1.05%)
Apr 22, 2015	60.14	60.14	58.74	59.01	3,355	+0.03(+0.05%)
Apr 21, 2015	59.20	59.20	58.90	58.98	33,223	-0.40(-0.68%)
Apr 20, 2015	59.82	59.82	59.17	59.39	3,113	+0.62(+1.05%)
Apr 17, 2015	59.06	59.06	58.77	58.77	3,579	-0.62(-1.05%)
Apr 16, 2015	60.03	60.03	58.85	59.39	3,548	-0.01(-0.02%)
Apr 15, 2015	58.28	59.55	58.28	59.40	3,116	+0.90(+1.54%)
Apr 14, 2015	57.72	58.66	57.72	58.50	2,192	+0.91(+1.59%)
Apr 13, 2015	57.91	57.93	57.58	57.58	809	-0.03(-0.05%)
Apr 10, 2015	57.45	57.61	57.45	57.61	817	+0.11(+0.19%)
Apr 09, 2015	57.32	57.50	56.99	57.50	1,354	+0.40(+0.71%)
Apr 08, 2015	57.18	57.18	56.91	57.10	946	+0.00(+0.00%)
Apr 07, 2015	57.58	57.58	57.07	57.10	1,487	-1.10(-1.90%)
Apr 06, 2015	57.72	58.45	57.72	58.20	5,128	+0.48(+0.84%)
Apr 02, 2015	59.04	57.72	57.72	57.72	2,452	+0.13(+0.23%)
Apr 01, 2015	58.58	58.58	57.58	57.58	1,939	-0.30(-0.51%)
Mar 31, 2015	57.85	58.42	57.85	57.88	6,396	-0.08(-0.14%)
Mar 30, 2015	57.72	58.10	57.72	57.96	892	+0.94(+1.65%)
Mar 27, 2015	57.18	57.80	56.94	57.02	1,615	-0.30(-0.52%)
Mar 26, 2015	57.45	57.48	57.45	57.32	774	+0.22(+0.38%)
Mar 25, 2015	57.34	57.56	57.10	57.10	916	+0.19(+0.33%)
Mar 24, 2015	57.99	57.99	56.86	56.91	6,478	-1.02(-1.76%)
Mar 23, 2015	56.91	57.93	56.88	57.93	687	+1.43(+2.52%)
Mar 20, 2015	56.78	56.78	56.51	56.51	1,523	+0.46(+0.82%)
Mar 19, 2015	56.59	56.59	55.89	56.05	1,556	-0.86(-1.51%)
Mar 18, 2015	55.43	57.10	55.22	56.91	1,845	+1.20(+2.15%)
Mar 17, 2015	55.13	55.72	55.13	55.72	222	+0.66(+1.20%)
Mar 16, 2015	54.62	55.05	54.62	55.05	261	+0.43(+0.79%)
Mar 13, 2015	55.16	55.16	54.62	54.62	3,308	-0.94(-1.69%)
Mar 12, 2015	56.16	56.16	55.57	55.57	761	-0.59(-1.05%)
Mar 11, 2015	57.18	57.18	56.16	56.16	693	-1.18(-2.06%)
Mar 10, 2015	55.75	57.34	55.75	57.34	1,532	-0.22(-0.37%)
Mar 09, 2015	59.91	59.91	57.56	57.56	2,314	-1.24(-2.11%)
Mar 06, 2015	59.79	59.79	58.20	58.80	1,402	-1.08(-1.80%)
Mar 05, 2015	60.14	60.14	59.87	59.87	365	+0.57(+0.95%)
Mar 04, 2015	60.71	59.76	58.93	59.31	1,797	-0.46(-0.77%)
Mar 03, 2015	59.60	59.87	59.60	59.76	225	+0.43(+0.73%)
Mar 02, 2015	60.81	60.81	59.33	59.33	844	-0.90(-1.50%)
Feb 27, 2015	60.03	60.24	59.87	60.24	1,375	+0.88(+1.48%)
Feb 26, 2015	59.47	59.66	59.36	59.36	672	-1.75(-2.86%)
Feb 25, 2015	60.92	61.24	60.92	61.11	637	+1.08(+1.79%)
Feb 24, 2015	59.68	60.17	59.68	60.03	2,773	+0.03(+0.04%)
Feb 23, 2015	59.95	60.03	59.71	60.01	1,892	-0.54(-0.89%)
Feb 20, 2015	59.90	60.54	59.90	60.54	1,155	+0.83(+1.40%)
Feb 19, 2015	58.42	59.71	58.42	59.71	642	+0.13(+0.23%)
Feb 18, 2015	59.74	59.82	59.52	59.58	590	-0.62(-1.03%)
Feb 17, 2015	59.52	60.33	59.41	60.19	3,743	+0.46(+0.77%)
Feb 13, 2015	60.01	59.74	59.74	59.74	3,010	+0.91(+1.56%)
Feb 12, 2015	58.69	58.82	58.36	58.82	966	+0.97(+1.67%)
Feb 11, 2015	57.85	57.85	57.85	57.85	107	-0.73(-1.24%)
Feb 10, 2015	58.15	58.58	58.15	58.58	876	+0.08(+0.14%)
Feb 09, 2015	59.36	59.36	58.50	58.50	1,373	-1.18(-1.98%)
Feb 06, 2015	59.76	59.76	59.41	59.68	1,634	-0.40(-0.67%)
Feb 05, 2015	59.74	60.19	59.47	60.09	1,160	+0.89(+1.50%)
Feb 04, 2015	59.33	59.33	58.53	59.20	533	-0.13(-0.23%)
Feb 03, 2015	59.23	59.79	58.90	59.33	3,588	+1.21(+2.08%)
Feb 02, 2015	58.04	58.39	57.64	58.12	1,486	+1.56(+2.76%)
Jan 30, 2015	56.78	56.78	56.56	56.56	483	+0.16(+0.29%)
Jan 29, 2015	56.51	56.53	56.40	56.40	457	-1.32(-2.28%)
Jan 28, 2015	58.12	58.12	57.72	57.72	243	-1.02(-1.74%)
Jan 27, 2015	59.04	59.04	58.74	58.74	1,005	-0.22(-0.37%)
Jan 26, 2015	59.17	59.17	58.96	58.96	393	+0.27(+0.46%)
Jan 23, 2015	59.20	59.23	58.69	58.69	1,199	+0.51(+0.88%)
Jan 22, 2015	58.69	59.20	57.99	58.18	2,093	-0.19(-0.32%)
Jan 21, 2015	58.15	58.36	58.15	58.36	1,345	+1.75(+3.08%)
Jan 20, 2015	55.94	56.78	55.94	56.62	506	+0.67(+1.21%)
Jan 16, 2015	53.95	55.94	53.95	55.94	2,394	+1.99(+3.69%)
Jan 15, 2015	53.92	54.60	53.84	53.95	1,991	+0.78(+1.47%)
Jan 14, 2015	51.77	53.17	51.10	53.17	6,408	+0.32(+0.61%)
Jan 13, 2015	54.33	54.33	52.85	52.85	1,405	-0.83(-1.55%)
Jan 12, 2015	56.78	59.47	53.68	53.68	3,746	-3.24(-5.69%)
Jan 09, 2015	58.10	58.10	56.27	56.92	1,657	+0.15(+0.26%)
Jan 08, 2015	57.45	57.45	56.78	56.78	571	+0.76(+1.36%)
Jan 07, 2015	57.56	57.56	55.60	56.01	3,078	-0.63(-1.11%)
Jan 06, 2015	58.31	58.31	55.54	56.64	2,111	-2.98(-5.01%)
Jan 05, 2015	61.46	61.81	59.63	59.63	2,796	-3.47(-5.50%)
Jan 02, 2015	62.59	63.18	62.59	63.10	819	+1.34(+2.17%)
Dec 31, 2014	61.89	61.76	61.76	61.76	631	-0.62(-0.99%)
Dec 30, 2014	61.89	62.51	61.89	62.37	893	+0.38(+0.61%)
Dec 29, 2014	61.43	62.15	61.43	62.00	1,068	+0.75(+1.23%)
Dec 26, 2014	61.49	61.49	61.24	61.24	445	-0.43(-0.70%)
Dec 24, 2014	61.32	61.67	61.67	61.67	743	+0.57(+0.92%)
Dec 23, 2014	60.73	61.11	60.73	61.11	501	+0.78(+1.29%)
Dec 22, 2014	59.20	60.33	59.20	60.33	454	+0.19(+0.31%)
Dec 19, 2014	59.87	60.14	59.84	60.14	1,142	+0.27(+0.45%)
Dec 18, 2014	61.22	61.32	59.20	59.87	1,078	+0.46(+0.77%)
Dec 17, 2014	57.40	59.41	57.40	59.41	910	+3.20(+5.70%)
Dec 16, 2014	53.25	57.23	52.96	56.21	2,294	+0.91(+1.65%)
Dec 15, 2014	55.05	57.37	54.65	55.30	2,440	-1.80(-3.16%)
Dec 12, 2014	57.21	57.21	55.81	57.10	1,311	-0.35(-0.61%)
Dec 11, 2014	57.56	59.52	57.45	57.45	1,670	+0.13(+0.23%)
Dec 10, 2014	57.75	58.12	57.32	57.32	4,366	-3.42(-5.63%)
Dec 09, 2014	59.20	60.73	59.14	60.73	977	+0.70(+1.17%)
Dec 08, 2014	63.91	63.91	60.01	60.03	2,447	-3.96(-6.18%)
Dec 05, 2014	64.77	64.77	63.99	63.99	2,378	-0.81(-1.25%)
Dec 04, 2014	64.88	65.17	64.77	64.80	3,265	+0.11(+0.17%)
Dec 03, 2014	64.42	64.72	64.42	64.69	817	+1.26(+1.98%)
Dec 02, 2014	61.89	64.12	61.89	63.43	800	+2.02(+3.30%)
Dec 01, 2014	65.39	65.39	60.92	61.41	5,727	-3.61(-5.55%)
Nov 28, 2014	65.55	65.55	64.88	65.01	1,196	-2.39(-3.55%)
Nov 26, 2014	67.03	67.41	67.41	67.41	668	+0.40(+0.60%)
Nov 25, 2014	67.16	67.16	67.00	67.00	855	+0.26(+0.38%)
Nov 24, 2014	66.78	66.79	66.75	66.75	224	-0.61(-0.90%)
Nov 21, 2014	68.75	68.75	67.27	67.35	5,034	+0.00(+0.00%)
Nov 20, 2014	66.76	67.46	66.76	67.35	1,988	+0.48(+0.72%)
Nov 19, 2014	67.22	67.22	66.71	66.87	2,543	+0.19(+0.28%)
Nov 18, 2014	66.30	66.71	66.30	66.68	1,706	+0.30(+0.45%)
Nov 17, 2014	65.66	66.38	65.66	66.38	1,969	+0.70(+1.07%)
Nov 14, 2014	65.49	65.79	65.39	65.68	1,004	+0.69(+1.05%)
Nov 13, 2014	66.38	66.38	64.96	65.00	2,986	-0.34(-0.52%)
Nov 12, 2014	65.25	65.43	65.22	65.34	974	+0.19(+0.29%)
Nov 11, 2014	65.28	66.69	65.15	65.15	2,226	-0.19(-0.29%)
Nov 10, 2014	65.82	65.98	64.88	65.33	13,098	-0.16(-0.25%)
Nov 07, 2014	65.66	74.72	64.80	65.50	7,361	+0.75(+1.16%)
Nov 06, 2014	64.58	64.74	64.33	64.74	957	+0.11(+0.17%)
Nov 05, 2014	63.70	64.80	63.70	64.63	1,836	+0.51(+0.80%)
Nov 04, 2014	64.23	64.23	63.58	64.12	3,344	-1.51(-2.30%)
Nov 03, 2014	65.92	65.93	65.15	65.63	557	+0.46(+0.70%)
Oct 31, 2014	65.47	65.47	64.74	65.17	2,941	-0.08(-0.12%)
Oct 30, 2014	65.90	65.90	65.25	65.25	780	-0.11(-0.17%)
Oct 29, 2014	65.90	65.90	65.36	65.36	687	-0.24(-0.37%)
Oct 28, 2014	65.66	65.82	65.33	65.60	2,633	-0.40(-0.61%)
Oct 27, 2014	66.38	65.63	65.63	66.01	5,286	+0.38(+0.57%)
Oct 24, 2014	65.09	65.85	65.09	65.63	4,019	+0.24(+0.37%)
Oct 23, 2014	66.07	68.08	64.98	65.39	14,331	+0.48(+0.75%)
Oct 22, 2014	66.65	66.65	64.90	64.90	14,013	-0.70(-1.07%)
Oct 21, 2014	65.79	66.11	64.92	65.60	5,940	+1.10(+1.70%)
Oct 20, 2014	64.58	64.58	63.75	64.51	2,025	-0.05(-0.07%)
Oct 17, 2014	64.58	65.04	62.72	64.55	7,997	+0.54(+0.84%)
Oct 16, 2014	61.14	64.69	61.19	64.02	5,133	+2.83(+4.62%)
Oct 15, 2014	59.04	61.49	58.53	61.19	1,174	+2.66(+4.55%)
Oct 14, 2014	59.87	60.05	57.56	58.53	3,638	-1.08(-1.81%)
Oct 13, 2014	63.23	63.23	59.60	59.60	3,680	-3.12(-4.98%)
Oct 10, 2014	64.02	64.02	61.78	62.72	9,537	-1.29(-2.02%)
Oct 09, 2014	65.90	65.90	63.48	64.02	22,753	-2.05(-3.10%)
Oct 08, 2014	66.44	66.44	64.72	66.06	22,119	-0.28(-0.42%)
Oct 07, 2014	67.51	67.51	66.34	66.34	14,251	-0.72(-1.07%)
Oct 06, 2014	67.59	75.45	66.79	67.06	8,406	-0.40(-0.60%)
Oct 03, 2014	67.59	67.59	67.46	67.46	9,625	-0.16(-0.24%)

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.