Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	62.38	62.87	62.17	62.31	297,186	+0.22(+0.35%)
Jun 29, 2015	63.16	63.30	62.00	62.09	292,950	-1.47(-2.31%)
Jun 26, 2015	63.43	63.82	63.02	63.56	753,335	+0.07(+0.10%)
Jun 25, 2015	63.57	64.24	63.21	63.49	467,994	-0.03(-0.04%)
Jun 24, 2015	63.00	63.65	62.82	63.52	586,976	+0.46(+0.73%)
Jun 23, 2015	62.65	63.20	62.64	63.06	393,698	+0.22(+0.35%)
Jun 22, 2015	62.89	63.41	62.56	62.84	424,969	+0.18(+0.29%)
Jun 19, 2015	61.15	62.84	60.87	62.66	885,247	+1.62(+2.65%)
Jun 18, 2015	60.75	61.19	60.38	61.04	475,219	+0.57(+0.94%)
Jun 17, 2015	60.49	60.67	59.98	60.47	571,527	+0.50(+0.83%)
Jun 16, 2015	58.76	60.10	58.73	59.97	497,715	+1.05(+1.78%)
Jun 15, 2015	58.50	58.95	57.82	58.92	313,560	-0.03(-0.05%)
Jun 12, 2015	58.93	59.27	58.60	58.95	210,085	+0.05(+0.08%)
Jun 11, 2015	59.32	59.53	58.69	58.90	170,695	-0.38(-0.64%)
Jun 10, 2015	58.58	59.56	58.26	59.28	383,168	+1.03(+1.77%)
Jun 09, 2015	57.83	58.57	57.58	58.25	230,584	+0.15(+0.25%)
Jun 08, 2015	57.66	58.30	57.48	58.10	367,392	+0.27(+0.48%)
Jun 05, 2015	57.67	57.97	57.03	57.83	182,069	+0.27(+0.47%)
Jun 04, 2015	57.72	58.50	57.46	57.56	261,839	-0.60(-1.03%)
Jun 03, 2015	57.78	58.58	57.40	58.16	339,317	+0.66(+1.15%)
Jun 02, 2015	57.12	57.85	56.70	57.50	218,484	+0.25(+0.44%)
Jun 01, 2015	56.98	57.70	56.45	57.25	232,992	+0.49(+0.86%)
May 29, 2015	57.94	58.38	56.71	56.76	354,154	-1.38(-2.37%)
May 28, 2015	57.73	58.23	57.52	58.14	297,314	+0.13(+0.22%)
May 27, 2015	57.48	58.22	57.02	58.01	302,177	+0.52(+0.90%)
May 26, 2015	57.70	58.04	56.94	57.49	506,708	-0.26(-0.45%)
May 22, 2015	56.51	57.75	57.75	57.75	374,700	+0.99(+1.74%)
May 21, 2015	56.96	57.23	56.45	56.76	367,397	-0.32(-0.56%)
May 20, 2015	56.75	57.80	56.48	57.08	422,370	+0.31(+0.55%)
May 19, 2015	57.95	58.03	56.51	56.77	513,612	-1.01(-1.75%)
May 18, 2015	57.25	58.03	57.12	57.78	244,934	+0.33(+0.57%)
May 15, 2015	57.65	58.40	57.31	57.45	719,225	-0.16(-0.28%)
May 14, 2015	56.88	57.65	56.30	57.61	454,098	+1.01(+1.78%)
May 13, 2015	55.61	56.64	55.61	56.60	770,890	+0.67(+1.20%)
May 12, 2015	56.96	56.96	55.21	55.93	792,730	-1.33(-2.32%)
May 11, 2015	56.87	58.09	56.22	57.26	447,137	-0.48(-0.84%)
May 08, 2015	56.83	57.82	56.33	57.74	636,530	+1.39(+2.48%)
May 07, 2015	53.42	56.99	53.42	56.35	883,363	+2.81(+5.25%)
May 06, 2015	53.46	53.99	52.97	53.54	379,237	+0.33(+0.62%)
May 05, 2015	54.00	54.48	52.92	53.21	456,963	-0.73(-1.35%)
May 04, 2015	54.48	54.89	53.88	53.94	425,482	-0.66(-1.21%)
May 01, 2015	54.98	55.58	53.88	54.60	608,468	-0.17(-0.32%)
Apr 30, 2015	55.85	56.48	54.33	54.77	420,329	-1.40(-2.48%)
Apr 29, 2015	56.23	56.44	55.61	56.17	212,805	-0.26(-0.46%)
Apr 28, 2015	55.82	56.67	55.65	56.43	183,183	+0.47(+0.84%)
Apr 27, 2015	56.77	57.15	55.72	55.96	394,288	-0.52(-0.91%)
Apr 24, 2015	56.14	56.92	55.83	56.48	228,369	+0.38(+0.69%)
Apr 23, 2015	55.58	56.15	55.30	56.09	186,710	+0.51(+0.92%)
Apr 22, 2015	55.22	55.85	54.85	55.58	224,186	+0.43(+0.78%)
Apr 21, 2015	55.81	55.81	55.09	55.15	220,051	-0.37(-0.67%)
Apr 20, 2015	55.58	56.09	55.04	55.52	187,325	+0.30(+0.54%)
Apr 17, 2015	55.26	55.70	54.98	55.22	340,566	-0.41(-0.74%)
Apr 16, 2015	55.37	56.07	55.28	55.63	299,939	+0.08(+0.14%)
Apr 15, 2015	56.43	56.45	55.53	55.55	345,845	-0.63(-1.12%)
Apr 14, 2015	55.75	56.29	55.57	56.18	394,994	+0.41(+0.73%)
Apr 13, 2015	55.50	56.17	55.43	55.77	305,753	+0.06(+0.12%)
Apr 10, 2015	56.56	56.56	55.31	55.71	241,050	-0.57(-1.01%)
Apr 09, 2015	56.46	56.60	55.43	56.28	426,397	-0.30(-0.53%)
Apr 08, 2015	56.52	56.90	56.13	56.58	308,730	+0.20(+0.35%)
Apr 07, 2015	56.33	56.78	56.23	56.38	288,816	-0.07(-0.12%)
Apr 06, 2015	55.84	56.93	55.75	56.45	511,672	+0.50(+0.89%)
Apr 02, 2015	55.26	55.95	55.95	55.95	406,700	+0.82(+1.49%)
Apr 01, 2015	54.40	55.20	54.02	55.13	418,163	+0.81(+1.49%)
Mar 31, 2015	54.26	54.52	53.91	54.32	428,588	-0.31(-0.57%)
Mar 30, 2015	54.90	55.26	54.52	54.63	307,335	+0.00(+0.00%)
Mar 27, 2015	54.34	55.00	54.01	54.63	380,304	+0.16(+0.29%)
Mar 26, 2015	54.38	54.99	54.01	54.47	485,615	-0.19(-0.35%)
Mar 25, 2015	55.80	55.80	54.44	54.66	453,177	-0.67(-1.21%)
Mar 24, 2015	54.84	55.35	54.31	55.33	383,003	+0.35(+0.64%)
Mar 23, 2015	54.72	55.65	54.65	54.98	491,149	+0.26(+0.48%)
Mar 20, 2015	53.98	55.04	53.58	54.72	726,488	+1.16(+2.17%)
Mar 19, 2015	53.00	53.66	52.75	53.56	337,523	+0.57(+1.08%)
Mar 18, 2015	52.76	53.22	52.60	52.99	367,729	+0.00(+0.00%)
Mar 17, 2015	53.44	53.47	52.66	52.99	535,671	-0.14(-0.26%)
Mar 16, 2015	54.77	54.77	52.90	53.13	794,361	-1.26(-2.32%)
Mar 13, 2015	54.05	54.64	53.17	54.39	325,732	+0.53(+0.98%)
Mar 12, 2015	53.61	54.27	53.50	53.86	417,517	+0.58(+1.09%)
Mar 11, 2015	51.75	53.93	51.75	53.28	468,678	+1.65(+3.20%)
Mar 10, 2015	51.27	52.48	50.91	51.63	665,685	+0.05(+0.10%)
Mar 09, 2015	49.77	52.08	49.67	51.58	587,914	+2.00(+4.03%)
Mar 06, 2015	49.77	50.09	49.32	49.58	381,793	-0.39(-0.78%)
Mar 05, 2015	48.50	50.09	47.85	49.97	513,728	+1.68(+3.48%)
Mar 04, 2015	49.65	49.74	47.84	48.29	753,437	-1.45(-2.92%)
Mar 03, 2015	51.00	53.41	48.90	49.74	1,355,615	-0.55(-1.09%)
Mar 02, 2015	50.19	50.87	49.67	50.29	547,814	+0.20(+0.40%)
Feb 27, 2015	53.43	53.52	48.81	50.09	1,290,709	-3.57(-6.65%)
Feb 26, 2015	54.24	54.60	53.55	53.66	324,215	-0.68(-1.25%)
Feb 25, 2015	54.78	55.12	53.91	54.34	286,739	-0.55(-1.00%)
Feb 24, 2015	54.50	56.09	54.50	54.89	318,278	+0.26(+0.48%)
Feb 23, 2015	54.14	54.86	53.33	54.63	302,749	+0.48(+0.89%)
Feb 20, 2015	53.42	54.63	52.77	54.15	337,147	+0.92(+1.73%)
Feb 19, 2015	52.47	54.16	52.47	53.23	287,048	+0.31(+0.59%)
Feb 18, 2015	52.46	53.30	52.17	52.92	283,697	+0.24(+0.46%)
Feb 17, 2015	52.58	53.29	51.91	52.68	279,392	-0.06(-0.11%)
Feb 13, 2015	53.00	52.74	52.74	52.74	246,000	-0.12(-0.23%)
Feb 12, 2015	52.75	53.39	52.42	52.86	185,421	+0.20(+0.38%)
Feb 11, 2015	52.19	52.74	51.75	52.66	229,520	+0.23(+0.44%)
Feb 10, 2015	52.47	52.93	52.05	52.43	291,001	+0.34(+0.65%)
Feb 09, 2015	52.29	52.97	51.79	52.09	349,974	-0.22(-0.42%)
Feb 06, 2015	52.35	52.98	51.96	52.31	432,293	-0.16(-0.30%)
Feb 05, 2015	52.30	52.83	52.04	52.47	529,077	+0.27(+0.52%)
Feb 04, 2015	52.26	52.80	51.93	52.20	279,021	-0.35(-0.67%)
Feb 03, 2015	51.20	52.60	51.20	52.55	371,244	+1.37(+2.68%)
Feb 02, 2015	49.62	51.21	49.58	51.18	544,172	+1.66(+3.35%)
Jan 30, 2015	49.81	50.00	49.43	49.52	750,551	-0.60(-1.20%)
Jan 29, 2015	51.10	51.61	49.81	50.12	725,810	-0.97(-1.90%)
Jan 28, 2015	52.08	52.66	51.05	51.09	577,567	-0.88(-1.70%)
Jan 27, 2015	52.62	53.03	52.15	51.98	586,570	-1.07(-2.03%)
Jan 26, 2015	54.11	54.39	52.93	53.05	706,243	-1.21(-2.23%)
Jan 23, 2015	54.96	55.15	54.24	54.26	361,535	-0.73(-1.34%)
Jan 22, 2015	55.14	55.26	54.62	54.99	601,417	-0.01(-0.01%)
Jan 21, 2015	54.88	55.35	54.61	55.00	521,291	+0.05(+0.09%)
Jan 20, 2015	55.24	55.96	54.91	54.95	455,747	-0.18(-0.33%)
Jan 16, 2015	54.97	55.84	54.96	55.13	493,981	-0.05(-0.09%)
Jan 15, 2015	55.32	55.94	55.02	55.18	456,537	-0.13(-0.24%)
Jan 14, 2015	55.48	56.52	55.16	55.31	402,236	-0.83(-1.48%)
Jan 13, 2015	56.31	56.95	56.00	56.14	367,458	+0.21(+0.38%)
Jan 12, 2015	56.03	56.80	55.65	55.93	259,732	-0.15(-0.27%)
Jan 09, 2015	56.65	56.99	56.00	56.08	307,354	-0.53(-0.94%)
Jan 08, 2015	56.58	57.64	56.05	56.61	413,676	+0.43(+0.77%)
Jan 07, 2015	56.29	56.50	55.62	56.18	339,952	+0.30(+0.54%)
Jan 06, 2015	56.33	56.63	55.52	55.88	647,521	-0.45(-0.80%)
Jan 05, 2015	56.66	57.09	56.01	56.33	345,059	-0.81(-1.42%)
Jan 02, 2015	58.04	58.42	56.70	57.14	277,156	-0.79(-1.36%)
Dec 31, 2014	58.51	57.93	57.93	57.93	219,500	-0.57(-0.97%)
Dec 30, 2014	58.61	59.26	58.20	58.50	244,238	-0.40(-0.68%)
Dec 29, 2014	58.50	59.07	58.45	58.90	234,989	+0.30(+0.50%)
Dec 26, 2014	59.18	59.40	58.46	58.60	147,336	-0.25(-0.42%)
Dec 24, 2014	58.71	58.85	58.85	58.85	175,100	+0.14(+0.24%)
Dec 23, 2014	58.73	58.98	58.22	58.71	233,971	+0.28(+0.48%)
Dec 22, 2014	58.31	58.59	57.60	58.43	269,872	+0.37(+0.64%)
Dec 19, 2014	57.72	58.40	57.17	58.06	594,747	+0.36(+0.62%)
Dec 18, 2014	58.06	58.11	56.35	57.70	440,546	+0.40(+0.70%)
Dec 17, 2014	57.38	57.84	56.71	57.30	735,393	-0.07(-0.12%)
Dec 16, 2014	57.92	58.09	57.29	57.37	632,804	-0.62(-1.07%)
Dec 15, 2014	57.36	58.10	56.57	57.99	439,327	+0.76(+1.33%)
Dec 12, 2014	56.75	57.76	56.43	57.23	342,535	-0.17(-0.30%)
Dec 11, 2014	57.67	59.05	57.22	57.40	289,341	+0.36(+0.63%)
Dec 10, 2014	58.29	59.00	56.99	57.04	339,997	-1.52(-2.60%)
Dec 09, 2014	56.72	58.80	56.69	58.56	513,129	+1.43(+2.50%)
Dec 08, 2014	57.04	58.78	56.84	57.13	572,486	+0.13(+0.23%)
Dec 05, 2014	56.63	57.32	56.44	57.00	364,562	+0.36(+0.64%)
Dec 04, 2014	56.60	57.28	56.50	56.64	317,962	-0.21(-0.37%)
Dec 03, 2014	57.82	57.82	56.53	56.85	309,818	-1.12(-1.93%)
Dec 02, 2014	58.48	58.73	57.76	57.97	256,230	-0.23(-0.40%)
Dec 01, 2014	58.52	59.25	58.06	58.20	408,186	-0.32(-0.55%)
Nov 28, 2014	58.04	58.79	57.69	58.52	166,424	+0.33(+0.57%)
Nov 26, 2014	58.54	58.19	58.19	58.19	350,800	-0.26(-0.44%)
Nov 25, 2014	58.37	58.58	57.19	58.45	492,876	+0.45(+0.78%)
Nov 24, 2014	58.22	58.95	57.61	58.00	557,154	-0.21(-0.36%)
Nov 21, 2014	57.79	58.65	57.54	58.21	536,491	+1.12(+1.96%)
Nov 20, 2014	57.50	57.72	56.60	57.09	527,290	-0.68(-1.18%)
Nov 19, 2014	58.45	59.40	57.46	57.77	279,073	-0.55(-0.94%)
Nov 18, 2014	58.67	59.30	58.25	58.32	396,117	-0.13(-0.22%)
Nov 17, 2014	59.81	60.22	58.14	58.45	419,169	-1.54(-2.57%)
Nov 14, 2014	62.20	62.20	59.91	59.99	330,929	-2.11(-3.40%)
Nov 13, 2014	62.53	62.72	61.81	62.10	225,160	-0.23(-0.37%)
Nov 12, 2014	61.59	63.00	60.86	62.33	409,709	+0.68(+1.10%)
Nov 11, 2014	64.17	64.23	61.01	61.65	737,866	-2.20(-3.45%)
Nov 10, 2014	63.36	63.88	62.87	63.85	350,779	+0.74(+1.17%)
Nov 07, 2014	62.46	63.73	62.40	63.11	470,582	+0.34(+0.54%)
Nov 06, 2014	63.48	63.87	62.53	62.77	429,936	-0.94(-1.48%)
Nov 05, 2014	63.87	65.00	63.47	63.71	388,003	+0.11(+0.17%)

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.