Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	190.34	190.34	177.81	177.81	781	-8.52(-4.57%)
Sep 29, 2015	185.04	187.53	184.66	186.32	1,853	-0.83(-0.44%)
Sep 28, 2015	178.41	187.15	178.41	187.15	3,790	+9.23(+5.19%)
Sep 25, 2015	183.61	183.61	176.30	177.92	1,620	-2.49(-1.38%)
Sep 24, 2015	177.24	183.55	177.24	180.41	3,154	+4.11(+2.33%)
Sep 23, 2015	173.74	178.45	173.74	176.30	9,403	+0.91(+0.52%)
Sep 22, 2015	176.56	176.56	173.55	175.39	2,069	+4.41(+2.58%)
Sep 21, 2015	172.72	172.72	168.35	170.98	587	-1.85(-1.07%)
Sep 18, 2015	170.46	172.83	168.80	172.83	1,338	+8.55(+5.21%)
Sep 17, 2015	165.75	165.75	160.02	164.28	1,254	+0.61(+0.37%)
Sep 16, 2015	168.46	168.46	162.58	163.67	780	-2.75(-1.65%)
Sep 15, 2015	168.61	168.61	166.31	166.43	561	-6.18(-3.58%)
Sep 14, 2015	172.12	173.06	170.87	172.61	2,815	+2.15(+1.26%)
Sep 11, 2015	176.15	176.15	170.46	170.46	1,201	-2.49(-1.44%)
Sep 10, 2015	174.83	174.83	169.67	172.94	1,136	+0.23(+0.13%)
Sep 09, 2015	169.89	172.72	166.16	172.72	1,360	+3.69(+2.18%)
Sep 08, 2015	180.29	180.29	157.50	169.03	4,153	-9.72(-5.44%)
Sep 04, 2015	181.05	178.75	178.75	178.75	1,539	+6.03(+3.49%)
Sep 03, 2015	171.51	174.00	170.34	172.72	587	-3.28(-1.86%)
Sep 02, 2015	172.64	178.22	172.64	176.00	478	-5.28(-2.91%)
Sep 01, 2015	177.96	181.28	177.96	181.28	603	+10.93(+6.42%)
Aug 31, 2015	170.12	172.28	170.12	170.34	236	+0.75(+0.44%)
Aug 28, 2015	170.76	171.36	169.44	169.59	3,152	-3.43(-1.98%)
Aug 27, 2015	169.78	174.98	169.78	173.02	918	-4.48(-2.53%)
Aug 26, 2015	183.50	186.85	177.50	177.50	528	-11.30(-5.99%)
Aug 25, 2015	162.43	190.69	162.40	188.81	2,242	+4.93(+2.68%)
Aug 24, 2015	174.10	233.61	174.10	183.87	16,006	+11.00(+6.36%)
Aug 21, 2015	167.63	172.87	167.14	172.87	4,748	+10.66(+6.57%)
Aug 20, 2015	161.11	163.22	159.68	162.21	1,226	+5.46(+3.49%)
Aug 19, 2015	157.12	158.48	156.56	156.74	1,238	+3.50(+2.29%)
Aug 18, 2015	152.90	154.52	152.52	153.24	3,254	-0.87(-0.56%)
Aug 17, 2015	158.40	158.40	154.10	154.10	8,553	-1.24(-0.80%)
Aug 14, 2015	155.31	156.37	155.31	155.35	297	-1.76(-1.12%)
Aug 13, 2015	157.87	157.87	156.33	157.11	215	-0.84(-0.53%)
Aug 12, 2015	159.19	161.38	157.95	157.95	684	+1.70(+1.09%)
Aug 11, 2015	158.66	158.70	156.22	156.25	424	+2.26(+1.47%)
Aug 10, 2015	153.01	154.41	152.94	153.99	678	-4.71(-2.97%)
Aug 07, 2015	157.08	160.44	157.08	158.70	584	+1.16(+0.74%)
Aug 06, 2015	157.53	158.25	157.53	157.53	93	-0.98(-0.62%)
Aug 04, 2015	156.59	158.51	155.99	158.51	23	-0.98(-0.61%)
Aug 03, 2015	156.74	160.96	156.56	159.49	29,229	+5.20(+3.37%)
Jul 31, 2015	155.46	155.88	153.88	154.29	1,719	-2.11(-1.35%)
Jul 30, 2015	156.37	156.41	155.01	156.41	128	-0.26(-0.17%)
Jul 29, 2015	159.34	159.34	156.18	156.67	661	-4.52(-2.81%)
Jul 28, 2015	167.52	167.52	159.87	161.19	10,574	-5.54(-3.32%)
Jul 27, 2015	166.33	167.37	163.87	166.73	6,229	+3.99(+2.45%)
Jul 24, 2015	162.54	162.73	162.54	162.73	170	+2.20(+1.37%)
Jul 23, 2015	159.42	160.53	158.30	160.53	183	+3.23(+2.05%)
Jul 22, 2015	155.80	157.61	155.80	157.31	200	+3.28(+2.13%)
Jul 21, 2015	156.63	156.63	154.03	154.03	122	+2.34(+1.54%)
Jul 20, 2015	151.69	151.69	151.69	151.69	53	-1.22(-0.80%)
Jul 17, 2015	153.49	153.49	152.91	152.91	53	+0.48(+0.32%)
Jul 16, 2015	152.43	152.43	152.43	152.43	54	-1.41(-0.92%)
Jul 15, 2015	152.15	153.84	152.15	153.84	247	+1.32(+0.86%)
Jul 14, 2015	154.07	154.07	152.52	152.52	185	-2.52(-1.63%)
Jul 13, 2015	155.05	155.05	155.05	155.05	39	-2.41(-1.53%)
Jul 10, 2015	157.46	157.46	157.46	157.46	45	-0.87(-0.55%)
Jul 09, 2015	155.88	158.33	155.84	158.33	245	-1.24(-0.78%)
Jul 08, 2015	158.66	160.96	158.66	159.57	138	+4.33(+2.79%)
Jul 07, 2015	156.25	160.89	155.24	155.24	634	-1.85(-1.18%)
Jul 06, 2015	159.15	159.15	157.08	157.08	112	+1.66(+1.07%)
Jun 30, 2015	153.88	155.42	155.42	155.42	530	-0.76(-0.49%)
Jun 29, 2015	153.28	156.19	152.30	156.19	800	+4.98(+3.29%)
Jun 26, 2015	150.26	151.24	150.26	151.20	159	+0.49(+0.33%)
Jun 25, 2015	150.71	150.71	150.71	150.71	46	+0.72(+0.48%)
Jun 24, 2015	148.26	150.30	147.96	150.00	613	+2.45(+1.66%)
Jun 23, 2015	147.29	147.55	146.00	147.55	316	+0.79(+0.54%)
Jun 22, 2015	146.95	146.95	146.76	146.76	130	-0.98(-0.66%)
Jun 19, 2015	149.02	149.02	147.13	147.74	159	+0.85(+0.58%)
Jun 18, 2015	149.17	149.17	146.89	146.89	239	-3.33(-2.22%)
Jun 17, 2015	152.30	152.30	150.22	150.22	1,228	-0.89(-0.59%)
Jun 16, 2015	151.39	151.84	150.71	151.11	3,393	-0.35(-0.23%)
Jun 15, 2015	151.84	151.96	151.47	151.47	152	+4.26(+2.89%)
Jun 11, 2015	147.81	147.21	147.21	147.21	1,539	-0.98(-0.66%)
Jun 10, 2015	147.74	148.19	147.74	148.19	234	-3.01(-1.99%)
Jun 08, 2015	150.49	151.20	150.49	151.20	6	+1.96(+1.31%)
Jun 05, 2015	149.88	150.34	149.17	149.25	2,299	-0.26(-0.18%)
Jun 04, 2015	147.93	150.11	147.93	149.51	16,009	+2.58(+1.75%)
Jun 03, 2015	146.93	146.93	146.93	146.93	53	-2.80(-1.87%)
May 29, 2015	149.51	149.74	149.74	149.74	79	+2.37(+1.61%)
May 28, 2015	147.40	147.40	146.91	147.36	212	+0.79(+0.54%)
May 27, 2015	147.06	147.06	146.57	146.57	175	-2.49(-1.67%)
May 26, 2015	146.38	149.06	146.38	149.06	2,248	+3.24(+2.22%)
May 18, 2015	145.82	145.82	145.82	145.82	79	+0.04(+0.03%)
May 15, 2015	145.78	145.78	145.78	145.78	168	-0.04(-0.03%)
May 14, 2015	145.82	145.82	145.82	145.82	39	-3.50(-2.35%)
May 12, 2015	149.55	149.32	149.32	149.32	79	-3.84(-2.51%)
May 06, 2015	153.16	153.16	153.16	153.16	1	+3.92(+2.63%)
May 04, 2015	150.22	149.25	149.25	149.25	53	-4.57(-2.97%)
Apr 30, 2015	152.34	153.81	153.81	153.81	345	+3.44(+2.29%)
Apr 23, 2015	150.38	150.38	150.38	150.38	79	+1.59(+1.07%)
Apr 21, 2015	148.79	148.79	148.79	148.79	26	-3.12(-2.05%)
Apr 17, 2015	151.92	151.91	151.91	151.91	106	+4.85(+3.30%)
Apr 16, 2015	146.91	147.06	146.91	147.06	150	+0.79(+0.54%)
Apr 15, 2015	146.67	146.67	146.21	146.27	350	-1.81(-1.22%)
Apr 13, 2015	145.70	148.08	148.08	148.08	53	+2.15(+1.47%)
Apr 10, 2015	145.93	145.93	145.93	145.93	45	-3.88(-2.59%)
Apr 09, 2015	150.90	150.90	149.81	149.81	153	-2.94(-1.92%)
Apr 06, 2015	157.12	152.75	152.75	152.75	106	-1.17(-0.76%)
Apr 01, 2015	153.88	153.92	153.92	153.92	238	+2.41(+1.59%)
Mar 31, 2015	150.04	151.84	150.04	151.51	151	+2.03(+1.36%)
Mar 30, 2015	149.76	149.76	149.47	149.47	112	-6.45(-4.14%)
Mar 27, 2015	155.24	155.92	155.24	155.92	169	-0.38(-0.24%)
Mar 26, 2015	158.10	158.23	155.73	156.30	389	+1.82(+1.18%)
Mar 25, 2015	151.43	154.48	151.43	154.48	509	+3.81(+2.53%)
Mar 24, 2015	150.49	150.68	150.49	150.68	79	+2.10(+1.42%)
Mar 23, 2015	148.57	148.57	148.57	148.57	39	+0.31(+0.21%)
Mar 19, 2015	148.26	148.26	148.26	148.26	4	-4.67(-3.05%)
Mar 18, 2015	153.35	153.35	152.56	152.94	148	+1.28(+0.84%)
Mar 17, 2015	155.27	155.27	151.17	151.66	1,209	-5.18(-3.30%)
Mar 11, 2015	154.29	156.86	154.29	156.84	0	+1.11(+0.71%)
Mar 10, 2015	155.73	155.73	155.73	155.73	265	+4.47(+2.95%)
Mar 09, 2015	153.20	153.20	151.26	151.26	199	-1.96(-1.28%)
Mar 06, 2015	153.22	153.22	153.22	153.22	26	+2.28(+1.51%)
Mar 05, 2015	148.60	151.01	148.60	150.94	132	+2.82(+1.91%)
Mar 03, 2015	147.70	148.12	146.76	148.12	13	+1.02(+0.69%)
Feb 26, 2015	147.10	147.10	147.10	147.10	53	+0.94(+0.64%)
Feb 25, 2015	146.16	146.16	146.16	146.16	52	-1.08(-0.74%)
Feb 24, 2015	146.23	147.66	146.08	147.24	772	+0.25(+0.17%)
Feb 23, 2015	147.06	147.06	146.98	146.98	265	-5.61(-3.68%)
Feb 17, 2015	152.60	152.60	152.60	152.60	0	+0.00(+0.00%)
Feb 13, 2015	152.60	152.60	152.60	152.60	53	+0.07(+0.05%)
Feb 12, 2015	153.65	153.65	152.53	152.53	254	-3.10(-1.99%)
Feb 06, 2015	157.04	157.04	155.65	155.63	2	-4.78(-2.98%)
Feb 04, 2015	160.89	160.89	160.40	160.41	10	+0.66(+0.41%)
Feb 03, 2015	160.87	161.08	159.76	159.76	170	-6.18(-3.72%)
Feb 02, 2015	167.75	167.75	165.94	165.94	130	-3.05(-1.81%)
Jan 30, 2015	170.01	170.08	168.99	168.99	358	-0.75(-0.44%)
Jan 29, 2015	169.74	169.74	169.74	169.74	26	+2.18(+1.30%)
Jan 28, 2015	167.56	167.56	167.56	167.56	106	+5.91(+3.66%)
Jan 26, 2015	161.64	161.64	161.64	161.65	19	-0.03(-0.02%)
Jan 23, 2015	163.37	163.37	161.68	161.68	106	-3.24(-1.96%)
Jan 22, 2015	160.62	164.92	160.62	164.92	118	-2.34(-1.40%)
Jan 21, 2015	167.25	167.25	167.25	167.25	1,345	-4.37(-2.55%)
Jan 20, 2015	171.63	171.63	171.63	171.63	31	+1.11(+0.65%)
Jan 16, 2015	174.68	175.32	170.50	170.52	774	-1.26(-0.73%)
Jan 15, 2015	171.59	171.78	170.53	171.78	328	+1.02(+0.60%)
Jan 14, 2015	169.89	171.65	169.89	170.76	368	+4.94(+2.98%)
Jan 13, 2015	166.99	166.99	165.82	165.82	53	+1.13(+0.68%)
Jan 09, 2015	163.03	165.48	163.03	164.69	0	+3.01(+1.86%)
Jan 08, 2015	163.94	163.94	161.68	161.68	180	-7.27(-4.30%)
Jan 07, 2015	170.23	170.23	168.20	168.95	147	-2.22(-1.30%)
Jan 06, 2015	168.91	173.36	168.91	171.17	251	+3.99(+2.39%)
Jan 05, 2015	168.41	168.41	167.18	167.18	83	+7.95(+4.99%)
Jan 02, 2015	158.66	159.23	158.66	159.23	85	-0.43(-0.27%)
Dec 31, 2014	158.06	159.66	159.66	159.66	106	+3.59(+2.30%)
Dec 30, 2014	156.06	156.06	156.06	156.06	54	+1.70(+1.10%)
Dec 29, 2014	154.48	154.48	154.37	154.37	492	+0.30(+0.20%)
Dec 26, 2014	155.06	155.06	154.07	154.07	2,719	-1.44(-0.93%)
Dec 23, 2014	155.50	155.51	155.51	155.51	26	-2.33(-1.47%)
Dec 22, 2014	158.14	158.14	156.67	157.84	221	-1.81(-1.13%)
Dec 19, 2014	160.13	160.93	159.64	159.64	209	-3.93(-2.40%)
Dec 18, 2014	162.96	164.62	162.92	163.58	1,187	-7.88(-4.59%)
Dec 17, 2014	175.66	176.15	170.95	171.46	394	-3.94(-2.24%)
Dec 15, 2014	176.00	176.00	175.11	175.39	163	+9.23(+5.55%)
Dec 11, 2014	168.24	168.24	164.92	166.16	22	-2.41(-1.43%)
Dec 10, 2014	166.69	168.69	166.69	168.57	87	+5.69(+3.49%)
Dec 09, 2014	167.75	167.75	162.70	162.88	246	-1.60(-0.97%)
Dec 08, 2014	164.48	164.48	164.48	164.48	36	+4.49(+2.80%)
Dec 05, 2014	159.23	160.00	158.73	160.00	235	+0.97(+0.61%)
Dec 03, 2014	164.73	164.73	159.04	159.03	19	-6.10(-3.69%)
Dec 01, 2014	165.15	165.15	165.15	165.13	11	+7.26(+4.60%)
Nov 24, 2014	157.87	157.87	157.87	157.87	20	-0.45(-0.29%)
Nov 21, 2014	159.04	159.04	158.30	158.32	431	-4.60(-2.82%)
Nov 20, 2014	167.44	167.44	162.92	162.92	555	-1.51(-0.92%)
Nov 19, 2014	165.56	165.56	163.22	164.43	697	+2.79(+1.72%)
Nov 18, 2014	163.08	163.08	161.64	161.64	293	-1.98(-1.21%)
Nov 17, 2014	164.35	165.63	163.45	163.62	1,105	+0.46(+0.28%)
Nov 14, 2014	164.90	164.90	163.16	163.16	159	-1.12(-0.68%)
Nov 13, 2014	165.07	165.15	164.28	164.28	300	-2.10(-1.26%)
Nov 07, 2014	166.28	166.38	166.38	166.38	504	+0.71(+0.43%)
Nov 06, 2014	167.88	168.24	165.67	165.67	343	-3.66(-2.16%)
Nov 05, 2014	169.37	170.16	169.33	169.33	399	-0.68(-0.40%)
Nov 04, 2014	171.47	171.47	170.01	170.01	185	-0.60(-0.35%)
Nov 03, 2014	169.83	170.61	169.83	170.61	185	+0.38(+0.23%)
Oct 31, 2014	171.36	171.36	169.44	170.22	435	-4.87(-2.78%)
Oct 30, 2014	174.45	175.09	174.45	175.09	93	-2.30(-1.30%)
Oct 29, 2014	174.75	177.39	175.02	177.39	180	+2.37(+1.36%)
Oct 28, 2014	179.39	179.39	174.94	175.02	1,495	-5.35(-2.97%)
Oct 27, 2014	182.93	180.84	180.37	180.37	10,024	-0.47(-0.26%)
Oct 24, 2014	183.87	183.87	180.84	180.84	217	-2.43(-1.33%)
Oct 23, 2014	189.45	189.45	183.04	183.27	253	-4.37(-2.33%)
Oct 22, 2014	182.93	187.64	182.93	187.64	157	+0.56(+0.30%)
Oct 21, 2014	190.35	190.35	186.92	187.07	1,250	-8.99(-4.58%)
Oct 20, 2014	198.00	195.48	196.02	196.06	452	+0.58(+0.30%)
Oct 17, 2014	195.21	197.55	194.08	195.48	2,316	-9.53(-4.65%)
Oct 16, 2014	211.00	211.51	200.68	205.01	10,107	-4.33(-2.07%)
Oct 15, 2014	216.00	217.56	207.52	209.34	835	+5.95(+2.93%)
Oct 14, 2014	210.06	210.06	203.05	203.39	509	-6.71(-3.19%)
Oct 13, 2014	205.76	210.10	203.46	210.10	4,822	+5.99(+2.94%)
Oct 10, 2014	199.70	205.09	199.28	204.10	1,698	+6.67(+3.38%)
Oct 09, 2014	197.44	197.44	197.44	197.44	60	+7.16(+3.76%)
Oct 08, 2014	197.93	199.02	190.28	190.28	557	-2.15(-1.12%)
Oct 07, 2014	187.19	192.43	187.19	192.43	391	+5.84(+3.13%)
Oct 06, 2014	186.81	186.81	186.58	186.58	205	-0.99(-0.53%)
Oct 03, 2014	187.55	189.00	186.43	187.57	853	-4.97(-2.58%)
Oct 02, 2014	192.20	194.50	191.02	192.54	979	+0.38(+0.20%)

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.