Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2015	80.90	80.97	80.90	80.97	286	+0.80(+1.00%)
Oct 26, 2015	80.17	80.17	80.17	80.17	36	-0.18(-0.22%)
Oct 23, 2015	80.09	80.35	79.91	80.35	1,093	+2.43(+3.12%)
Oct 21, 2015	78.19	78.25	77.69	77.92	3	-0.22(-0.28%)
Oct 20, 2015	78.64	78.64	78.11	78.13	2,136	-0.11(-0.14%)
Oct 19, 2015	78.29	78.29	78.09	78.24	705	+0.47(+0.61%)
Oct 14, 2015	77.77	77.77	77.77	77.77	228	-0.30(-0.39%)
Oct 12, 2015	78.07	78.07	78.07	78.07	16	+0.20(+0.26%)
Oct 08, 2015	77.23	77.87	77.87	77.87	700	+1.49(+1.95%)
Oct 07, 2015	77.00	77.00	76.38	76.38	2,912	+0.04(+0.05%)
Oct 06, 2015	76.51	76.51	76.34	76.34	996	-0.15(-0.20%)
Oct 05, 2015	76.16	76.49	76.04	76.49	2,387	+2.69(+3.64%)
Oct 02, 2015	73.80	73.80	73.80	73.80	336	+0.12(+0.17%)
Sep 30, 2015	73.90	73.67	73.67	73.67	800	+1.20(+1.65%)
Sep 29, 2015	72.48	72.48	72.48	72.48	500	-0.24(-0.34%)
Sep 28, 2015	73.21	73.21	72.72	72.72	982	-2.30(-3.06%)
Sep 25, 2015	75.04	75.04	75.02	75.02	915	+0.12(+0.15%)
Sep 23, 2015	74.91	74.90	74.90	74.90	3,000	+0.07(+0.09%)
Sep 22, 2015	74.83	74.83	74.83	74.83	295	-1.38(-1.81%)
Sep 21, 2015	76.21	76.21	76.21	76.21	438	+0.16(+0.21%)
Sep 18, 2015	76.35	76.35	76.05	76.05	499	-0.60(-0.78%)
Sep 15, 2015	76.07	76.65	76.07	76.65	79	+1.21(+1.60%)
Sep 14, 2015	75.44	75.44	75.44	75.44	1,093	-0.15(-0.20%)
Sep 11, 2015	75.59	75.59	75.59	75.59	147	+0.24(+0.32%)
Sep 10, 2015	75.35	75.35	75.35	75.35	147	-1.01(-1.32%)
Sep 09, 2015	76.38	76.41	76.36	76.36	406	+0.59(+0.78%)
Sep 08, 2015	75.33	75.86	75.25	75.77	22,151	+1.59(+2.14%)
Sep 04, 2015	74.01	74.18	74.18	74.18	6,100	-1.03(-1.37%)
Sep 03, 2015	75.44	75.44	75.18	75.21	1,061	+1.08(+1.46%)
Sep 02, 2015	74.13	74.13	74.13	74.13	535	+0.73(+0.99%)
Sep 01, 2015	74.62	74.62	73.40	73.40	1,162	-2.31(-3.05%)
Aug 31, 2015	76.14	76.14	75.70	75.71	1,108	-0.57(-0.75%)
Aug 28, 2015	76.32	76.41	76.28	76.28	1,830	+0.95(+1.27%)
Aug 27, 2015	75.88	76.60	75.33	75.33	1,032	+0.37(+0.49%)
Aug 26, 2015	72.71	74.96	72.71	74.96	1,901	+2.24(+3.08%)
Aug 25, 2015	75.16	75.16	72.72	72.72	6,420	-0.89(-1.21%)
Aug 24, 2015	69.64	75.30	53.72	73.61	6,773	-3.12(-4.07%)
Aug 21, 2015	77.55	77.55	76.73	76.73	1,085	-1.87(-2.38%)
Aug 20, 2015	79.10	79.10	78.60	78.60	1,345	-1.84(-2.29%)
Aug 18, 2015	80.61	80.61	80.36	80.44	50	+0.31(+0.39%)
Aug 14, 2015	80.13	80.13	80.13	80.13	164	-0.12(-0.15%)
Aug 13, 2015	80.25	80.25	80.22	80.25	806	+0.07(+0.09%)
Aug 12, 2015	79.09	80.18	79.09	80.18	443	+0.70(+0.88%)
Aug 07, 2015	79.66	79.66	79.48	79.48	19	-1.61(-1.98%)
Aug 06, 2015	81.09	81.09	81.09	81.09	174	+0.06(+0.07%)
Aug 05, 2015	80.28	81.18	80.28	81.03	1,302	+0.63(+0.79%)
Aug 04, 2015	80.57	80.57	80.40	80.40	440	-0.34(-0.42%)
Jul 31, 2015	80.74	80.74	80.68	80.74	104	+0.10(+0.12%)
Jul 30, 2015	80.55	80.64	80.53	80.64	4,540	-0.06(-0.07%)
Jul 29, 2015	80.70	80.70	80.70	80.70	184	+0.47(+0.59%)
Jul 28, 2015	79.27	80.23	79.26	80.23	1,320	+1.16(+1.47%)
Jul 27, 2015	79.13	79.13	79.01	79.07	2,235	-0.75(-0.94%)
Jul 24, 2015	80.66	80.66	79.82	79.82	504	-0.98(-1.21%)
Jul 23, 2015	80.76	80.84	80.74	80.80	3,008	+0.08(+0.09%)
Jul 22, 2015	80.72	80.72	80.72	80.72	289	-0.40(-0.49%)
Jul 21, 2015	81.38	81.38	81.07	81.12	1,573	-0.40(-0.49%)
Jul 20, 2015	81.52	81.53	81.52	81.53	2,457	+0.38(+0.46%)
Jul 17, 2015	81.20	81.21	81.15	81.15	23,387	+0.09(+0.11%)
Jul 16, 2015	80.17	81.12	80.17	81.06	1,926	+0.76(+0.95%)
Jul 15, 2015	80.30	80.30	80.30	80.30	473	-0.02(-0.02%)
Jul 14, 2015	80.32	80.32	80.32	80.32	172	+0.28(+0.35%)
Jul 13, 2015	79.89	80.04	79.89	80.04	1,650	+0.83(+1.05%)
Jul 10, 2015	79.18	79.21	79.18	79.21	667	+0.25(+0.32%)
Jul 09, 2015	79.38	79.38	78.96	78.96	735	+0.49(+0.62%)
Jul 08, 2015	78.74	78.74	78.46	78.47	608	-0.27(-0.34%)
Jul 07, 2015	78.81	78.81	78.74	78.74	393	-0.26(-0.33%)
Jul 01, 2015	79.00	79.00	79.00	79.00	6	-0.88(-1.10%)
Jun 26, 2015	80.02	80.02	79.88	79.88	55	-0.28(-0.35%)
Jun 25, 2015	80.42	80.42	80.16	80.16	2,743	-0.24(-0.30%)
Jun 24, 2015	80.40	80.40	80.40	80.40	165	-0.35(-0.43%)
Jun 23, 2015	80.90	80.90	80.75	80.75	852	-0.12(-0.15%)
Jun 22, 2015	80.87	80.87	80.87	80.87	321	+0.46(+0.57%)
Jun 19, 2015	80.41	80.41	80.41	80.41	1,011	-0.18(-0.22%)
Jun 18, 2015	80.59	80.59	80.59	80.59	578	+0.77(+0.96%)
Jun 17, 2015	79.82	79.82	79.82	79.82	219	+0.77(+0.97%)
Jun 15, 2015	78.85	79.05	78.85	79.05	89	-0.40(-0.50%)
Jun 12, 2015	79.54	79.54	79.45	79.45	962	-0.63(-0.79%)
Jun 11, 2015	80.39	80.39	80.05	80.08	1,541	+0.18(+0.23%)
Jun 10, 2015	79.90	79.90	79.90	79.90	267	+0.80(+1.01%)
Jun 08, 2015	79.14	79.14	79.10	79.10	127	-0.27(-0.34%)
Jun 05, 2015	79.37	79.37	79.37	79.37	354	-1.15(-1.43%)
Jun 03, 2015	80.45	80.52	80.45	80.52	81	+0.04(+0.04%)
Jun 02, 2015	80.24	80.49	80.24	80.48	1,109	+0.12(+0.15%)
Jun 01, 2015	80.22	80.40	80.22	80.36	1,260	+0.13(+0.16%)
May 29, 2015	80.60	80.60	80.23	80.23	10,327	-0.50(-0.62%)
May 28, 2015	80.59	80.73	80.50	80.73	600	-0.20(-0.25%)
May 27, 2015	80.78	80.93	80.72	80.93	727	-0.10(-0.13%)
May 22, 2015	81.03	81.03	81.03	81.03	65	-0.17(-0.20%)
May 21, 2015	81.20	81.20	81.20	81.20	498	+0.09(+0.11%)
May 20, 2015	80.90	81.11	80.90	81.11	1,819	-0.01(-0.01%)
May 19, 2015	81.03	81.16	81.03	81.12	1,717	-0.01(-0.02%)
May 18, 2015	80.75	81.14	80.75	81.14	1,519	+0.38(+0.46%)
May 15, 2015	80.71	80.76	80.71	80.76	1,150	+0.92(+1.15%)
May 13, 2015	79.78	79.84	79.78	79.84	329	-0.16(-0.20%)
May 11, 2015	79.99	80.00	79.99	80.00	183	-0.02(-0.02%)
May 08, 2015	79.98	80.17	79.98	80.02	1,654	+1.15(+1.46%)
May 07, 2015	78.87	78.87	78.87	78.87	312	+0.37(+0.47%)
May 06, 2015	78.45	78.50	78.28	78.50	1,774	-0.37(-0.47%)
May 05, 2015	79.52	79.52	78.87	78.87	1,483	-1.12(-1.40%)
May 04, 2015	80.09	80.09	79.97	79.99	1,165	+0.74(+0.93%)
May 01, 2015	79.25	79.25	79.25	79.25	233	+0.54(+0.69%)
Apr 30, 2015	79.35	79.35	78.64	78.71	4,253	-0.65(-0.82%)
Apr 29, 2015	79.75	79.75	79.36	79.36	1,601	-1.07(-1.33%)
Apr 27, 2015	80.44	80.44	80.43	80.43	48	+0.13(+0.16%)
Apr 24, 2015	80.48	80.48	80.25	80.30	1,487	+0.61(+0.77%)
Apr 22, 2015	79.71	79.71	79.69	79.69	185	-0.15(-0.19%)
Apr 21, 2015	80.02	80.02	79.84	79.84	1,501	+0.09(+0.11%)
Apr 20, 2015	79.22	79.83	79.22	79.75	997	+0.73(+0.92%)
Apr 17, 2015	79.01	79.02	78.83	79.02	6,762	-0.98(-1.22%)
Apr 15, 2015	79.99	80.07	79.83	80.00	180	+0.27(+0.33%)
Apr 14, 2015	79.31	79.73	79.31	79.73	496	-0.56(-0.70%)
Apr 13, 2015	80.29	80.29	80.29	80.29	467	+0.23(+0.29%)
Apr 10, 2015	80.06	80.06	80.06	80.06	321	+0.94(+1.19%)
Apr 08, 2015	78.81	79.18	78.81	79.12	81	-0.12(-0.16%)
Apr 07, 2015	79.34	79.40	79.24	79.24	1,146	-0.02(-0.03%)
Apr 06, 2015	78.38	79.27	78.33	79.27	3,432	+1.02(+1.30%)
Apr 01, 2015	78.00	78.25	78.25	78.25	600	-0.89(-1.12%)
Mar 31, 2015	79.21	79.21	79.14	79.14	433	-0.46(-0.57%)
Mar 30, 2015	79.62	79.62	79.59	79.59	585	+1.21(+1.55%)
Mar 26, 2015	77.86	78.41	77.86	78.38	46	-0.51(-0.65%)
Mar 25, 2015	79.79	79.79	78.89	78.89	1,410	-0.95(-1.19%)
Mar 24, 2015	80.01	80.01	79.84	79.84	606	-0.69(-0.86%)
Mar 23, 2015	80.40	80.54	80.28	80.54	1,720	+0.20(+0.24%)
Mar 20, 2015	80.23	80.34	80.23	80.34	1,670	+0.61(+0.77%)
Mar 19, 2015	79.77	79.78	79.73	79.73	3,656	+0.16(+0.20%)
Mar 18, 2015	78.72	79.57	78.72	79.57	649	+0.39(+0.49%)
Mar 17, 2015	78.95	79.18	78.94	79.18	3,365	+0.28(+0.36%)
Mar 16, 2015	78.90	78.90	78.90	78.90	452	+1.05(+1.35%)
Mar 13, 2015	77.67	77.85	77.67	77.85	713	-0.45(-0.57%)
Mar 12, 2015	78.00	78.30	78.00	78.30	1,659	+0.61(+0.79%)
Mar 11, 2015	77.89	77.89	77.63	77.69	2,212	-0.49(-0.63%)
Mar 10, 2015	78.45	78.57	78.18	78.18	861	-0.81(-1.03%)
Mar 09, 2015	79.21	79.21	78.87	78.99	500	+0.25(+0.32%)
Mar 06, 2015	79.54	79.55	78.72	78.74	1,862	-1.33(-1.66%)
Mar 05, 2015	80.11	80.11	79.85	80.07	26,137	+0.24(+0.31%)
Mar 04, 2015	79.52	79.83	79.52	79.83	2,565	-0.22(-0.27%)
Mar 03, 2015	80.20	80.24	79.93	80.04	2,241	-0.67(-0.83%)
Mar 02, 2015	80.47	80.71	80.47	80.71	1,921	+0.38(+0.47%)
Feb 27, 2015	80.33	80.33	80.27	80.33	2,848	+0.03(+0.04%)
Feb 26, 2015	80.38	80.38	80.18	80.30	1,377	+0.12(+0.15%)
Feb 25, 2015	80.43	80.43	80.18	80.18	7,068	-0.26(-0.33%)
Feb 24, 2015	80.47	80.47	80.13	80.44	3,503	+0.23(+0.29%)
Feb 23, 2015	80.26	80.29	80.12	80.21	4,867	+0.00(+0.00%)
Feb 20, 2015	79.14	80.21	79.14	80.21	5,630	+0.61(+0.77%)
Feb 19, 2015	79.76	79.76	79.58	79.60	2,415	+0.00(+0.00%)
Feb 18, 2015	79.43	79.65	79.27	79.60	7,932	+0.27(+0.34%)
Feb 17, 2015	79.31	79.40	79.01	79.33	2,176	+0.22(+0.28%)
Feb 13, 2015	79.04	79.11	79.11	79.11	2,800	+0.20(+0.25%)
Feb 12, 2015	78.78	78.95	78.78	78.91	1,466	+0.38(+0.48%)
Feb 11, 2015	78.34	78.53	78.22	78.53	1,590	+0.31(+0.40%)
Feb 10, 2015	77.66	78.22	77.66	78.22	2,839	+1.04(+1.35%)
Feb 09, 2015	77.61	77.61	77.18	77.18	386	-0.84(-1.07%)
Feb 06, 2015	77.92	78.02	77.92	78.02	1,162	+0.11(+0.13%)
Feb 05, 2015	77.94	77.94	77.77	77.91	1,445	+0.56(+0.72%)
Feb 04, 2015	77.32	77.35	77.32	77.35	297	+0.34(+0.44%)
Feb 03, 2015	77.41	77.41	76.86	77.01	862	+0.84(+1.10%)
Feb 02, 2015	75.76	76.17	75.76	76.17	566	-0.09(-0.12%)
Jan 30, 2015	76.48	76.53	76.26	76.26	725	-0.45(-0.59%)
Jan 29, 2015	76.11	76.71	76.11	76.71	1,605	-0.22(-0.29%)
Jan 28, 2015	77.19	77.60	76.93	76.93	542	-0.42(-0.55%)
Jan 27, 2015	77.00	77.51	77.00	77.35	738	-1.09(-1.38%)
Jan 26, 2015	78.16	78.44	78.16	78.44	2,002	-0.14(-0.18%)
Jan 23, 2015	78.66	78.66	78.58	78.58	1,093	+0.06(+0.08%)
Jan 22, 2015	77.65	78.52	77.65	78.52	1,362	+0.78(+1.00%)
Jan 21, 2015	77.17	77.86	77.17	77.74	924	+0.28(+0.36%)
Jan 20, 2015	76.01	77.54	76.01	77.46	5,301	+0.66(+0.86%)
Jan 16, 2015	75.68	76.80	75.68	76.80	3,791	-0.09(-0.12%)
Jan 15, 2015	76.89	76.89	76.89	76.89	352	+0.07(+0.09%)
Jan 14, 2015	76.32	76.85	76.32	76.82	1,779	-0.35(-0.45%)
Jan 13, 2015	77.52	77.52	77.17	77.17	429	-0.01(-0.01%)
Jan 12, 2015	77.54	77.90	77.18	77.18	2,257	-0.64(-0.82%)
Jan 09, 2015	77.72	77.96	77.72	77.82	515	-0.37(-0.47%)
Jan 08, 2015	78.10	78.19	77.54	78.19	1,239	+1.37(+1.78%)
Jan 07, 2015	76.32	76.85	76.32	76.82	1,190	+0.78(+1.03%)
Jan 06, 2015	76.35	76.35	76.03	76.03	307	-0.31(-0.41%)
Jan 05, 2015	76.26	76.35	76.26	76.35	1,211	-1.28(-1.64%)
Jan 02, 2015	77.68	77.69	77.62	77.62	3,893	-0.12(-0.16%)
Dec 31, 2014	77.75	77.75	77.75	77.75	100	-0.55(-0.71%)
Dec 30, 2014	78.38	78.38	78.30	78.30	1,034	-0.36(-0.46%)
Dec 29, 2014	78.70	78.70	78.55	78.66	1,373	-0.04(-0.05%)
Dec 26, 2014	79.16	79.16	78.66	78.70	847	+0.40(+0.51%)
Dec 23, 2014	78.39	78.30	78.30	78.30	5,800	-0.06(-0.08%)
Dec 22, 2014	78.25	78.36	78.25	78.36	4,783	-0.02(-0.03%)
Dec 19, 2014	78.29	78.38	78.08	78.38	10,494	+2.82(+3.73%)
Dec 17, 2014	75.86	75.86	75.56	75.56	229	+0.69(+0.92%)
Dec 16, 2014	75.00	76.11	74.87	74.87	3,424	-1.12(-1.47%)
Dec 15, 2014	75.99	75.99	75.99	75.99	221	-0.43(-0.56%)
Dec 12, 2014	76.55	76.94	76.42	76.42	624	-1.12(-1.44%)
Dec 11, 2014	77.58	77.58	77.54	77.54	484	+0.54(+0.70%)
Dec 10, 2014	77.48	77.48	77.00	77.00	2,414	-0.29(-0.38%)
Dec 09, 2014	77.29	77.29	77.29	77.29	376	-0.98(-1.25%)
Dec 08, 2014	78.27	78.27	78.27	78.27	1,013	+0.00(+0.00%)
Dec 05, 2014	78.27	78.27	78.27	78.27	259	+0.12(+0.15%)
Dec 03, 2014	78.16	78.16	78.15	78.15	3	+0.06(+0.08%)
Dec 02, 2014	77.87	78.09	77.87	78.09	1,249	+0.31(+0.40%)
Dec 01, 2014	77.78	77.78	77.78	77.78	113	-0.65(-0.83%)
Nov 28, 2014	78.43	78.43	78.43	78.43	288	+0.64(+0.82%)
Nov 26, 2014	77.46	77.79	77.79	77.79	1,000	+0.32(+0.41%)
Nov 24, 2014	77.25	77.50	77.25	77.47	252	+0.28(+0.36%)
Nov 21, 2014	77.20	77.20	77.20	77.20	513	+0.26(+0.33%)
Nov 20, 2014	76.58	76.95	76.58	76.94	1,299	+0.08(+0.10%)
Nov 19, 2014	76.68	76.86	76.68	76.86	771	-0.27(-0.35%)
Nov 18, 2014	76.84	77.23	76.84	77.13	1,457	+0.63(+0.82%)
Nov 17, 2014	76.49	76.50	76.48	76.50	635	+0.21(+0.28%)
Nov 14, 2014	76.29	76.29	76.29	76.29	774	+0.04(+0.05%)
Nov 13, 2014	76.25	76.25	76.25	76.25	100	+0.11(+0.14%)
Nov 11, 2014	76.27	76.39	76.14	76.14	320	-0.08(-0.10%)
Nov 10, 2014	75.76	76.22	75.75	76.22	2,345	+0.45(+0.59%)
Nov 07, 2014	75.89	75.89	75.77	75.77	1,125	-0.16(-0.21%)
Nov 06, 2014	75.79	75.93	75.79	75.93	1,285	+0.30(+0.40%)
Nov 05, 2014	75.82	75.82	75.45	75.63	1,614	+0.26(+0.34%)
Nov 04, 2014	75.35	75.48	75.11	75.37	1,456	+0.21(+0.28%)

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.