Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	162.44	162.44	159.19	159.19	109	-0.79(-0.49%)
May 27, 2016		159.98	159.98	159.98	0	-0.02(-0.01%)
May 26, 2016	159.91	160.00	159.91	160.00	369	+0.64(+0.40%)
May 25, 2016	160.00	161.19	159.35	159.36	1,751	-3.04(-1.87%)
May 24, 2016	161.27	162.68	161.00	162.40	2,286	+2.34(+1.46%)
May 23, 2016	160.04	160.29	159.36	160.06	1,668	-0.53(-0.33%)
May 20, 2016	161.99	162.19	160.59	160.59	476	+1.42(+0.89%)
May 19, 2016	160.19	160.19	159.16	159.17	439	-3.17(-1.95%)
May 18, 2016	162.06	163.93	161.42	162.34	1,494	+0.61(+0.38%)
May 17, 2016	162.96	163.78	161.73	161.73	725	-3.42(-2.07%)
May 16, 2016	163.89	165.15	163.01	165.15	378	+1.01(+0.62%)
May 13, 2016	164.89	164.89	162.94	164.14	1,007	-0.70(-0.42%)
May 12, 2016	166.01	166.40	164.65	164.84	197	-1.41(-0.85%)
May 11, 2016	167.26	167.60	166.24	166.24	309	-2.76(-1.63%)
May 10, 2016	169.50	169.50	168.86	169.00	1,075	+3.70(+2.24%)
May 09, 2016	166.39	166.39	165.30	165.30	1,288	+3.03(+1.87%)
May 06, 2016	165.09	165.71	162.22	162.27	274	-2.84(-1.72%)
May 05, 2016	164.02	165.11	163.44	165.11	504	+0.71(+0.43%)
May 04, 2016	166.06	166.37	164.36	164.40	310	-2.40(-1.44%)
May 03, 2016	167.89	167.89	166.80	166.80	871	-3.68(-2.16%)
May 02, 2016	169.61	170.48	168.76	170.48	8,594	+3.87(+2.32%)
Apr 29, 2016	166.41	166.61	166.41	166.61	72	-0.36(-0.22%)
Apr 28, 2016	166.94	169.34	166.94	166.97	377	+1.45(+0.88%)
Apr 27, 2016	167.03	167.03	165.52	165.52	31	-0.76(-0.46%)
Apr 26, 2016	166.08	166.41	166.08	166.28	445	-1.03(-0.62%)
Apr 25, 2016	166.91	168.47	166.76	167.31	3,392	-0.23(-0.14%)
Apr 22, 2016	168.40	168.65	167.52	167.54	1,112	-4.90(-2.84%)
Apr 21, 2016	173.04	173.04	169.64	172.44	3,842	-3.16(-1.80%)
Apr 20, 2016	173.79	175.60	173.68	175.60	1,603	+0.82(+0.47%)
Apr 19, 2016	175.00	175.00	174.26	174.78	239	+2.48(+1.44%)
Apr 18, 2016	172.30	173.23	172.30	172.30	308	-0.66(-0.38%)
Apr 15, 2016	170.76	172.96	170.76	172.96	192	+0.51(+0.30%)
Apr 14, 2016	173.08	173.34	172.40	172.45	578	+0.73(+0.43%)
Apr 13, 2016	173.75	174.00	171.72	171.72	2,616	+2.54(+1.50%)
Apr 12, 2016	166.43	169.18	165.69	169.18	559	+5.06(+3.08%)
Apr 11, 2016	166.36	166.36	161.25	164.12	472	-1.15(-0.69%)
Apr 08, 2016	167.30	167.30	165.27	165.27	1,235	+1.35(+0.82%)
Apr 07, 2016	165.12	165.84	163.88	163.92	490	-2.49(-1.49%)
Apr 06, 2016	164.32	166.41	164.32	166.41	17,348	+1.12(+0.68%)
Apr 05, 2016	165.40	165.65	164.53	165.28	578	-3.83(-2.26%)
Apr 04, 2016	170.06	170.18	169.11	169.11	833	-0.89(-0.52%)
Apr 01, 2016	167.66	170.00	167.66	170.00	1,237	-0.57(-0.33%)
Mar 31, 2016	172.94	172.94	170.57	170.57	242	-3.77(-2.16%)
Mar 30, 2016	174.38	174.39	174.34	174.34	86	+3.99(+2.34%)
Mar 29, 2016	168.00	170.35	168.00	170.35	122	+5.93(+3.61%)
Mar 28, 2016	164.45	165.81	164.42	164.42	204	-0.73(-0.44%)
Mar 24, 2016		165.15	165.15	165.15	0	-1.30(-0.78%)
Mar 23, 2016	168.16	168.16	166.45	166.45	1,009	+0.28(+0.17%)
Mar 22, 2016	165.79	166.17	165.79	166.17	696	-3.65(-2.15%)
Mar 21, 2016	169.66	170.00	169.21	169.82	397	-3.01(-1.74%)
Mar 18, 2016	173.04	173.04	172.58	172.83	871	+2.08(+1.22%)
Mar 17, 2016	172.37	172.37	170.75	170.75	10	-0.20(-0.12%)
Mar 16, 2016	171.51	173.85	170.82	170.95	362	-1.66(-0.96%)
Mar 15, 2016	172.88	172.88	172.61	172.61	82	-3.91(-2.22%)
Mar 14, 2016	176.45	178.00	176.45	176.52	1,669	+1.29(+0.74%)
Mar 11, 2016	175.03	175.95	175.03	175.23	249	+5.15(+3.03%)
Mar 10, 2016	174.91	175.50	170.08	170.08	560	-0.68(-0.40%)
Mar 09, 2016	170.76	170.76	170.76	170.76	355	+0.13(+0.08%)
Mar 08, 2016	171.12	171.84	170.63	170.63	589	+1.22(+0.72%)
Mar 07, 2016	168.25	170.81	168.25	169.41	822	+0.66(+0.39%)
Mar 04, 2016	169.16	169.16	168.41	168.75	907	+1.58(+0.95%)
Mar 03, 2016	166.66	169.24	166.66	167.17	400	-0.19(-0.11%)
Mar 02, 2016	168.42	168.42	167.36	167.36	944	+0.05(+0.03%)
Mar 01, 2016	168.19	168.19	167.27	167.31	385	+0.06(+0.04%)
Feb 29, 2016	166.64	167.25	166.64	167.25	160	+1.11(+0.67%)
Feb 26, 2016	168.64	168.64	166.14	166.14	27	+1.08(+0.65%)
Feb 25, 2016	165.85	166.54	165.06	165.06	328	+2.34(+1.44%)
Feb 24, 2016	163.40	165.20	162.44	162.72	481	-3.57(-2.15%)
Feb 23, 2016	170.89	170.89	166.29	166.29	227	-5.79(-3.36%)
Feb 22, 2016	172.53	172.53	170.93	172.08	316	+0.57(+0.33%)
Feb 19, 2016	169.96	171.75	169.96	171.51	455	+2.68(+1.59%)
Feb 18, 2016	171.54	171.54	168.83	168.83	372	-5.31(-3.05%)
Feb 17, 2016	171.62	174.14	171.62	174.14	394	+6.10(+3.63%)
Feb 16, 2016	166.76	168.04	165.68	168.04	691	+5.40(+3.32%)
Feb 12, 2016		162.64	162.64	162.64	0	+2.07(+1.29%)
Feb 11, 2016	162.75	162.97	160.53	160.57	9,785	-5.08(-3.07%)
Feb 10, 2016	167.26	167.26	165.65	165.65	334	-0.06(-0.04%)
Feb 09, 2016	166.21	166.21	165.71	165.71	64	-2.82(-1.67%)
Feb 08, 2016	169.00	170.06	168.07	168.53	1,162	-0.15(-0.09%)
Feb 05, 2016	171.48	171.48	168.67	168.68	332	-3.59(-2.08%)
Feb 04, 2016	171.01	172.27	169.91	172.27	1,115	+4.68(+2.79%)
Feb 03, 2016	169.27	170.58	167.03	167.59	2,176	+5.84(+3.61%)
Feb 02, 2016	160.07	163.50	158.00	161.75	414	-0.75(-0.46%)
Feb 01, 2016	160.11	162.50	160.11	162.50	864	+1.30(+0.81%)
Jan 29, 2016	157.98	161.20	157.88	161.20	584	+4.62(+2.95%)
Jan 28, 2016	157.11	157.32	156.54	156.58	542	+0.02(+0.01%)
Jan 27, 2016	156.81	159.13	156.56	156.56	470	-0.85(-0.54%)
Jan 26, 2016	157.41	157.41	156.78	157.41	1,161	+2.29(+1.48%)
Jan 25, 2016	155.76	156.00	155.12	155.12	349	-0.06(-0.04%)
Jan 22, 2016	156.94	156.94	154.27	155.18	815	+6.29(+4.22%)
Jan 21, 2016	148.76	152.40	147.41	148.89	465	+0.82(+0.55%)
Jan 20, 2016	147.34	148.07	144.95	148.07	887	-2.56(-1.70%)
Jan 19, 2016	153.04	153.04	150.63	150.63	273	+2.84(+1.92%)
Jan 15, 2016		147.79	147.79	147.79	0	+0.25(+0.17%)
Jan 14, 2016	149.79	150.45	147.47	147.54	654	-0.86(-0.58%)
Jan 13, 2016	150.00	150.00	145.91	148.40	460	-2.48(-1.64%)
Jan 12, 2016	151.26	151.69	150.88	150.88	661	+2.61(+1.76%)
Jan 11, 2016	149.00	149.00	146.61	148.27	1,025	+1.36(+0.93%)
Jan 08, 2016	148.89	148.89	146.87	146.91	209	-1.16(-0.78%)
Jan 07, 2016	146.04	148.09	146.04	148.07	2,474	+1.57(+1.07%)
Jan 06, 2016	146.29	146.94	145.93	146.50	2,886	-6.70(-4.37%)
Jan 05, 2016	149.89	153.20	149.00	153.20	1,382	+0.93(+0.61%)
Jan 04, 2016	151.65	154.54	149.12	152.27	3,053	-4.46(-2.85%)
Dec 31, 2015		156.73	156.73	156.73	0	-4.46(-2.77%)
Dec 30, 2015	161.39	161.39	160.20	161.19	206	+0.04(+0.02%)
Dec 29, 2015	161.09	161.15	160.61	161.15	613	+1.23(+0.77%)
Dec 28, 2015	159.00	160.12	157.00	159.92	524	+0.41(+0.26%)
Dec 24, 2015		159.51	159.51	159.51	0	-1.32(-0.82%)
Dec 23, 2015	159.59	160.83	159.01	160.83	1,789	+3.57(+2.27%)
Dec 22, 2015	156.81	159.10	156.81	157.26	1,104	+1.26(+0.81%)
Dec 21, 2015	159.39	159.39	156.00	156.00	2,145	-0.09(-0.06%)
Dec 18, 2015	156.75	157.00	156.09	156.09	1,130	-4.41(-2.75%)
Dec 17, 2015	161.74	161.99	160.50	160.50	409	-2.36(-1.45%)
Dec 16, 2015	162.86	162.86	162.86	162.86	68	+1.75(+1.09%)
Dec 15, 2015	163.19	163.24	161.11	161.11	262	+3.87(+2.46%)
Dec 14, 2015	158.91	159.01	157.20	157.24	782	-0.90(-0.57%)
Dec 11, 2015	158.77	160.34	158.14	158.14	599	-3.01(-1.87%)
Dec 10, 2015	162.29	162.69	161.15	161.15	587	-1.58(-0.97%)
Dec 09, 2015	162.86	163.48	161.37	162.73	1,624	-0.73(-0.45%)
Dec 08, 2015	163.45	164.94	163.45	163.46	163	-3.85(-2.30%)
Dec 07, 2015	166.71	168.11	166.66	167.31	616	+0.37(+0.22%)
Dec 04, 2015	166.94	166.94	166.94	166.94	100	+4.10(+2.52%)
Dec 03, 2015	164.50	165.79	162.84	162.84	1,504	-4.00(-2.40%)
Dec 02, 2015	167.65	168.10	166.84	166.84	971	+0.23(+0.14%)
Dec 01, 2015	168.00	168.00	166.61	166.61	59	-0.79(-0.47%)
Nov 30, 2015	166.65	167.40	166.22	167.40	132	+1.55(+0.93%)
Nov 27, 2015	165.00	165.95	165.00	165.85	1,314	-4.04(-2.38%)
Nov 25, 2015		169.89	169.89	169.89	0	+3.82(+2.30%)
Nov 24, 2015	164.54	166.07	164.26	166.07	969	-5.41(-3.15%)
Nov 23, 2015			171.48	171.48	177	-2.00(-1.15%)
Nov 20, 2015	173.61	173.61	172.51	173.48	380	-0.82(-0.47%)
Nov 19, 2015	174.11	175.29	173.24	174.30	451	-1.69(-0.96%)
Nov 18, 2015	175.00	175.99	174.01	175.99	40	+1.88(+1.08%)
Nov 17, 2015	175.85	175.85	174.11	174.11	697	+1.63(+0.95%)
Nov 16, 2015	171.50	172.48	171.11	172.48	523	-2.61(-1.49%)
Nov 13, 2015	174.44	175.09	173.73	175.09	785	-9.13(-4.96%)
Nov 11, 2015		184.22	184.22	184.22	0	+3.74(+2.07%)
Nov 10, 2015	178.40	180.48	178.40	180.48	508	+1.29(+0.72%)
Nov 09, 2015	181.20	181.20	179.19	179.19	1,398	-1.51(-0.84%)
Nov 06, 2015	181.00	182.25	180.60	180.70	476	-7.65(-4.06%)
Nov 05, 2015	188.45	189.30	188.35	188.35	1,072	+0.85(+0.45%)
Nov 04, 2015	187.54	188.32	187.31	187.50	149	+2.73(+1.48%)
Nov 03, 2015	185.20	185.20	184.72	184.77	233	+0.02(+0.01%)
Nov 02, 2015	186.10	186.10	184.75	184.75	273	-0.05(-0.03%)
Oct 29, 2015		184.80	184.80	184.80	0	+1.72(+0.94%)
Oct 28, 2015	185.89	185.89	183.08	183.08	851	-2.82(-1.52%)
Oct 27, 2015	185.81	186.46	185.81	185.90	432	-0.55(-0.29%)
Oct 26, 2015	187.50	187.50	186.36	186.45	132	-0.55(-0.29%)
Oct 23, 2015	189.02	189.02	187.00	187.00	456	+2.11(+1.14%)
Oct 22, 2015	183.14	184.89	183.14	184.89	602	+5.59(+3.12%)
Oct 21, 2015	179.17	179.30	179.17	179.30	260	+0.13(+0.07%)
Oct 20, 2015	179.17	179.17	179.17	179.17	180	-2.38(-1.31%)
Oct 19, 2015	179.80	181.55	179.80	181.55	9	+0.67(+0.37%)
Oct 16, 2015	179.61	180.88	179.61	180.88	16	-1.31(-0.72%)
Oct 15, 2015	182.50	182.50	182.19	182.19	40	-0.21(-0.12%)
Oct 14, 2015	183.20	183.20	182.40	182.40	300	-0.36(-0.20%)
Oct 13, 2015	184.15	184.15	182.76	182.76	315	-5.50(-2.92%)
Oct 12, 2015	188.22	191.00	188.22	188.26	83	+0.56(+0.30%)
Oct 09, 2015	187.00	187.70	187.00	187.70	337	+3.08(+1.67%)
Oct 08, 2015	181.57	184.62	181.57	184.62	6	+3.52(+1.94%)
Oct 07, 2015	181.10	181.10	181.10	181.10	101	+2.39(+1.34%)
Oct 06, 2015	179.40	180.08	178.71	178.71	286	+3.08(+1.75%)
Oct 05, 2015	174.51	176.46	174.51	175.63	756	+6.17(+3.64%)
Oct 02, 2015	165.60	169.46	165.60	169.46	338	+1.04(+0.62%)
Oct 01, 2015	166.91	168.42	166.91	168.42	406	-2.32(-1.36%)
Sep 30, 2015	169.28	170.74	169.16	170.74	492	+7.33(+4.49%)
Sep 29, 2015	163.41	163.41	163.41	163.41	125	-2.36(-1.42%)
Sep 28, 2015	165.73	165.77	164.94	165.77	210	-3.63(-2.14%)
Sep 25, 2015	169.74	169.74	169.40	169.40	140	+6.21(+3.81%)
Sep 24, 2015	162.54	163.19	161.95	163.19	257	-1.79(-1.08%)
Sep 22, 2015		164.98	164.98	164.98	0	-5.93(-3.47%)
Sep 21, 2015	170.94	170.94	170.91	170.91	57	-0.82(-0.48%)
Sep 18, 2015	171.73	171.73	171.73	171.73	101	-6.38(-3.58%)
Sep 17, 2015	174.42	179.72	174.42	178.11	639	+2.91(+1.66%)
Sep 16, 2015	174.15	176.44	174.15	175.20	516	+4.81(+2.82%)
Sep 15, 2015	168.86	170.39	168.86	170.39	220	+3.98(+2.39%)
Sep 14, 2015	167.82	167.82	166.41	166.41	258	-0.86(-0.51%)
Sep 11, 2015	167.27	167.27	167.27	167.27	20	-0.50(-0.30%)
Sep 10, 2015	166.86	169.87	166.86	167.77	115	+0.02(+0.01%)
Sep 09, 2015	169.39	169.39	167.45	167.75	702	+2.56(+1.55%)
Sep 08, 2015	166.59	166.59	165.19	165.19	270	+1.71(+1.05%)
Sep 04, 2015		163.48	163.48	163.48	0	-3.52(-2.11%)
Sep 03, 2015	167.94	167.94	165.38	167.00	565	+0.26(+0.16%)
Sep 02, 2015	166.27	166.74	165.68	166.74	152	+3.81(+2.34%)
Sep 01, 2015	163.29	163.33	162.93	162.93	98	-3.42(-2.06%)
Aug 31, 2015	166.84	166.84	166.35	166.35	172	-1.71(-1.02%)
Aug 28, 2015	167.26	168.06	167.26	168.06	220	-2.98(-1.74%)
Aug 27, 2015	169.21	171.04	169.04	171.04	4,209	+2.29(+1.36%)
Aug 26, 2015	167.93	168.75	164.84	168.75	1,579	+2.19(+1.31%)
Aug 25, 2015	168.96	169.69	166.56	166.56	30,209	+2.63(+1.60%)
Aug 24, 2015	160.62	163.93	158.47	163.93	2,414	-0.58(-0.35%)
Aug 21, 2015	167.96	167.96	164.51	164.51	213	-2.26(-1.36%)
Aug 20, 2015	166.14	166.77	165.30	166.77	475	-4.48(-2.62%)
Aug 19, 2015	171.24	171.25	170.00	171.25	13,869	-4.54(-2.58%)
Aug 18, 2015	176.35	176.35	174.95	175.79	24	-2.51(-1.41%)
Aug 17, 2015	176.40	178.30	176.40	178.30	9	-0.05(-0.03%)
Aug 14, 2015	176.95	178.35	176.95	178.35	102	+0.05(+0.03%)
Aug 13, 2015	178.60	178.60	178.30	178.30	671	+2.64(+1.50%)
Aug 12, 2015	177.50	177.65	175.00	175.66	328	-7.23(-3.95%)
Aug 11, 2015	183.85	184.10	181.95	182.89	574	-7.98(-4.18%)
Aug 10, 2015	190.66	191.95	190.66	190.87	139	+0.52(+0.27%)
Aug 07, 2015	189.55	190.35	189.50	190.35	411	-1.15(-0.60%)
Aug 06, 2015	191.75	191.83	191.50	191.50	250	+1.50(+0.79%)
Aug 05, 2015	189.65	191.40	189.65	190.00	204	+3.60(+1.93%)
Aug 04, 2015	186.60	186.60	186.40	186.40	129	-0.20(-0.11%)
Aug 03, 2015	188.41	188.41	186.60	186.60	248	-0.45(-0.24%)
Jul 31, 2015	187.05	187.05	187.05	187.05	1,440	+3.65(+1.99%)
Jul 30, 2015	183.00	183.60	183.00	183.40	101	-2.31(-1.24%)
Jul 29, 2015	186.87	195.65	185.65	185.71	211	-0.16(-0.09%)
Jul 28, 2015	182.37	185.87	182.37	185.87	745	+6.29(+3.50%)
Jul 27, 2015	178.57	179.82	178.57	179.58	139	-12.97(-6.74%)
Jul 24, 2015	192.56	192.56	192.56	192.56	12	+9.53(+5.21%)
Jul 23, 2015	183.50	183.74	182.79	183.03	1,499	+1.07(+0.59%)
Jul 22, 2015	182.24	182.24	181.95	181.96	187	-1.40(-0.76%)
Jul 21, 2015		184.40	183.36	183.36	505	-0.64(-0.35%)
Jul 20, 2015	183.75	184.00	183.10	184.00	110	+7.69(+4.36%)
Jul 16, 2015		176.31	176.31	176.31	0	-1.18(-0.66%)
Jul 15, 2015	177.20	177.90	176.30	177.49	486	-2.01(-1.12%)
Jul 14, 2015	178.05	179.50	177.85	179.50	443	+0.74(+0.41%)
Jul 13, 2015	178.97	179.70	178.76	178.76	5,999	+0.14(+0.08%)
Jul 10, 2015	177.69	178.62	177.38	178.62	111	+10.12(+6.01%)
Jul 09, 2015	168.61	168.75	167.50	168.50	1,035	+4.07(+2.48%)
Jul 08, 2015	166.05	166.05	164.43	164.43	252	-6.07(-3.56%)
Jul 07, 2015		170.50	162.16	170.50	3,497	+2.53(+1.51%)
Jul 06, 2015	169.84	170.59	167.97	167.97	2,850	-8.24(-4.68%)
Jul 02, 2015		176.21	176.21	176.21	0	-2.69(-1.50%)
Jul 01, 2015	178.95	178.95	178.90	178.90	103	+1.74(+0.98%)
Jun 30, 2015	180.10	180.10	175.51	177.16	1,717	-4.11(-2.27%)
Jun 29, 2015	185.35	185.35	181.27	181.27	72	-9.44(-4.95%)
Jun 26, 2015	193.10	193.10	190.71	190.71	277	+0.21(+0.11%)
Jun 25, 2015	190.90	191.52	190.50	190.50	829	+0.12(+0.06%)
Jun 24, 2015	190.52	190.52	190.38	190.38	3	+0.43(+0.23%)
Jun 23, 2015	204.13	204.13	189.95	189.95	24	-0.24(-0.13%)
Jun 22, 2015	188.55	191.00	187.85	190.19	840	+9.54(+5.28%)
Jun 19, 2015	180.65	180.65	180.65	180.65	797	-3.35(-1.82%)
Jun 18, 2015	179.40	184.00	179.40	184.00	397	+3.90(+2.17%)
Jun 17, 2015	179.40	180.10	179.40	180.10	2	+0.00(+0.00%)
Jun 16, 2015	180.20	180.35	180.10	180.10	622	-0.93(-0.51%)
Jun 15, 2015	180.40	181.03	180.30	181.03	707	-1.98(-1.08%)
Jun 12, 2015	182.42	183.01	181.13	183.01	683	-3.29(-1.77%)
Jun 11, 2015	186.80	186.90	185.00	186.30	1,027	+3.88(+2.13%)
Jun 10, 2015	180.79	182.52	180.79	182.42	706	+7.72(+4.42%)
Jun 09, 2015	175.02	175.02	173.90	174.70	320	-6.20(-3.43%)
Jun 08, 2015	180.70	180.90	180.00	180.90	284	+1.60(+0.89%)
Jun 05, 2015	179.30	179.30	179.30	179.30	9,146	-2.80(-1.54%)
Jun 04, 2015	183.84	185.18	182.10	182.10	372	-3.95(-2.12%)
Jun 03, 2015	185.25	186.35	185.25	186.05	1,004	+2.05(+1.11%)
Jun 02, 2015	183.00	184.77	182.60	184.00	698	+5.25(+2.94%)

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.