Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	87.52	87.52	87.52	87.52	60,395	+0.65(+0.75%)
Jul 28, 2016	86.84	86.87	85.66	86.87	438,222	+2.58(+3.06%)
Jul 27, 2016	86.00	86.15	84.05	84.29	202,871	-2.00(-2.32%)
Jul 26, 2016	85.04	86.29	85.04	86.29	733	+0.45(+0.52%)
Jul 25, 2016	84.47	85.84	84.30	85.84	21,649	+0.84(+0.99%)
Jul 22, 2016	84.04	85.00	83.93	85.00	39,171	-0.24(-0.28%)
Jul 21, 2016	83.35	85.24	83.35	85.24	26,140	+0.85(+1.01%)
Jul 20, 2016	81.97	84.75	81.97	84.39	6,190	+5.07(+6.39%)
Jul 19, 2016	79.32	79.32	79.32	79.32	255	+0.82(+1.05%)
Jul 18, 2016	79.98	79.98	78.50	78.50	6,684	+0.91(+1.18%)
Jul 15, 2016	79.73	79.73	77.59	77.59	240	-2.70(-3.37%)
Jul 14, 2016	77.91	80.29	77.91	80.29	388	+3.40(+4.42%)
Jul 13, 2016	77.31	77.31	76.89	76.89	405	-0.84(-1.09%)
Jul 11, 2016		77.73	77.73	77.73	428	+1.45(+1.90%)
Jul 08, 2016	76.09	76.28	75.39	76.28	16,210	+0.86(+1.15%)
Jul 05, 2016	75.19	75.42	75.19	75.42	36,049	+0.53(+0.71%)
Jul 01, 2016		74.89	74.89	74.89	0	-1.11(-1.46%)
Jun 30, 2016	74.00	76.00	74.00	76.00	868	+2.03(+2.74%)
Jun 29, 2016	74.25	74.25	73.97	73.97	20,747	-1.12(-1.49%)
Jun 28, 2016	74.88	75.09	74.88	75.09	554	+1.59(+2.16%)
Jun 27, 2016	71.82	73.50	71.82	73.50	1,597	+0.78(+1.07%)
Jun 24, 2016	72.89	75.86	72.70	72.72	321,109	-7.38(-9.21%)
Jun 23, 2016	79.67	80.10	79.19	80.10	34,454	-0.53(-0.66%)
Jun 22, 2016	80.19	80.63	78.01	80.63	332,376	+2.63(+3.37%)
Jun 21, 2016	78.23	80.52	78.00	78.00	151,216	+0.50(+0.65%)
Jun 20, 2016	79.53	79.79	77.50	77.50	881	+1.25(+1.63%)
Jun 17, 2016	75.55	76.25	75.55	76.25	3,795	-0.84(-1.09%)
Jun 16, 2016	74.30	77.09	74.30	77.09	851	+2.04(+2.72%)
Jun 15, 2016	75.34	75.34	75.05	75.05	11,833	-0.85(-1.12%)
Jun 14, 2016	75.49	75.90	75.49	75.90	500,123	-2.29(-2.93%)
Jun 13, 2016	76.60	78.19	76.60	78.19	62,296	-1.12(-1.41%)
Jun 10, 2016	78.64	79.30	78.63	79.30	310,786	-0.41(-0.51%)
Jun 09, 2016	80.84	80.84	79.51	79.71	1,459	-2.95(-3.57%)
Jun 08, 2016	81.03	82.66	80.78	82.66	716	-0.54(-0.65%)
Jun 07, 2016	81.50	83.20	81.28	83.20	858	+1.70(+2.09%)
Jun 06, 2016	81.50	81.50	81.50	81.50	230	+0.70(+0.87%)
Jun 03, 2016	80.36	80.80	80.28	80.80	897	-1.00(-1.22%)
Jun 02, 2016	81.57	81.80	81.57	81.80	551	+1.78(+2.22%)
Jun 01, 2016	80.49	80.49	80.02	80.02	634	-0.32(-0.40%)
May 31, 2016	81.25	81.25	80.34	80.34	633	+0.60(+0.75%)
May 27, 2016		79.74	79.74	79.74	0	-1.90(-2.32%)
May 26, 2016	80.71	81.64	80.71	81.64	41,645	+2.09(+2.63%)
May 25, 2016	80.97	80.97	79.54	79.54	531	-0.59(-0.74%)
May 24, 2016	79.00	80.13	78.50	80.13	896	+2.04(+2.61%)
May 23, 2016	78.09	78.09	78.09	78.09	478	+1.30(+1.69%)
May 20, 2016	78.73	78.73	76.80	76.80	586	+0.30(+0.39%)
May 19, 2016	77.00	77.00	75.88	76.50	1,073	-2.50(-3.16%)
May 18, 2016	78.68	79.00	78.68	79.00	1,945	+1.59(+2.05%)
May 17, 2016	77.40	78.26	76.36	77.41	200,717	-0.86(-1.10%)
May 16, 2016	76.58	78.27	76.37	78.27	813	+1.97(+2.59%)
May 13, 2016	78.09	78.09	76.30	76.30	15,807	-2.67(-3.38%)
May 12, 2016	77.26	78.97	77.26	78.97	564	+0.15(+0.19%)
May 11, 2016	78.82	78.82	78.82	78.82	454	+1.46(+1.88%)
May 10, 2016	77.84	77.84	77.36	77.36	448	-1.85(-2.33%)
May 09, 2016	77.49	79.21	77.49	79.21	456	+3.03(+3.98%)
May 06, 2016	76.20	78.05	76.00	76.17	30,665	-1.42(-1.83%)
May 05, 2016	76.77	77.84	76.77	77.59	76,228	+1.45(+1.91%)
May 04, 2016	76.35	76.35	76.14	76.14	530	-3.43(-4.31%)
May 03, 2016	79.38	79.57	79.38	79.57	643	-0.75(-0.93%)
May 02, 2016	79.75	80.32	78.32	80.32	41,116	+1.18(+1.49%)
Apr 28, 2016		79.14	79.14	79.14	156	-0.19(-0.24%)
Apr 27, 2016	80.50	81.41	79.33	79.33	1,264	+0.87(+1.10%)
Apr 26, 2016	79.42	80.34	78.47	78.47	200,792	-2.27(-2.81%)
Apr 25, 2016	79.82	80.73	78.72	80.73	100,749	-0.24(-0.30%)
Apr 22, 2016	79.58	80.97	79.12	80.97	1,172	+1.39(+1.75%)
Apr 21, 2016	80.10	80.84	79.58	79.58	839	-0.03(-0.03%)
Apr 20, 2016	79.68	81.00	79.45	79.61	401,372	-1.39(-1.72%)
Apr 19, 2016	79.96	81.00	79.76	81.00	3,372	+1.15(+1.45%)
Apr 18, 2016	78.69	79.85	78.57	79.85	683	+1.86(+2.39%)
Apr 15, 2016	77.96	78.50	77.96	77.98	847	+0.65(+0.84%)
Apr 13, 2016		77.34	77.34	77.34	154	+0.40(+0.51%)
Apr 12, 2016	77.17	78.99	76.93	76.94	47,497	+1.06(+1.40%)
Apr 11, 2016	77.44	77.73	75.88	75.88	102,558	+0.12(+0.16%)
Apr 08, 2016	77.18	77.82	75.76	75.76	200,806	-2.60(-3.32%)
Apr 07, 2016	76.80	78.36	76.80	78.36	6,076	-1.84(-2.30%)
Apr 06, 2016	78.66	80.37	77.84	80.20	952	+1.00(+1.26%)
Apr 05, 2016	77.92	79.20	77.92	79.20	544	+0.36(+0.46%)
Apr 04, 2016	79.02	80.90	78.84	78.84	1,385	-2.02(-2.50%)
Apr 01, 2016	80.65	80.86	80.65	80.86	513	-0.94(-1.15%)
Mar 31, 2016	81.00	81.80	81.00	81.80	2,312	+1.97(+2.47%)
Mar 30, 2016	80.50	81.00	79.83	79.83	1,247	-0.49(-0.62%)
Mar 29, 2016	79.92	80.32	78.90	80.32	77,797	-0.12(-0.14%)
Mar 28, 2016	78.67	80.44	78.59	80.44	959	+0.21(+0.26%)
Mar 24, 2016		80.23	80.23	80.23	0	-0.27(-0.34%)
Mar 23, 2016	80.34	80.50	80.34	80.50	405	+1.70(+2.16%)
Mar 22, 2016	78.80	80.50	78.80	78.80	612	-1.70(-2.11%)
Mar 21, 2016	78.46	80.50	78.46	80.50	630	+0.80(+1.00%)
Mar 18, 2016	80.00	80.00	78.97	79.70	1,608	-0.20(-0.26%)
Mar 17, 2016	79.89	79.91	79.89	79.91	150,344	-0.09(-0.12%)
Mar 16, 2016	78.52	80.00	78.52	80.00	2,154	+1.52(+1.94%)
Mar 15, 2016	79.00	79.00	78.31	78.48	769	-0.52(-0.66%)
Mar 14, 2016	78.02	79.00	77.88	79.00	1,070	+0.59(+0.75%)
Mar 11, 2016	77.20	78.41	77.13	78.41	1,054	+2.47(+3.25%)
Mar 10, 2016	76.09	77.74	75.94	75.94	792	-1.67(-2.15%)
Mar 09, 2016	76.02	77.61	76.02	77.61	1,323	+0.40(+0.51%)
Mar 08, 2016	75.75	77.21	75.75	77.21	651	-0.46(-0.59%)
Mar 07, 2016	75.38	77.67	75.38	77.67	734	+1.88(+2.48%)
Mar 04, 2016		77.64	75.79	75.79	1,415	+1.14(+1.53%)
Mar 03, 2016	75.24	75.24	74.65	74.65	604	-3.81(-4.86%)
Mar 02, 2016	75.93	78.46	75.93	78.46	2,443	-0.64(-0.81%)
Mar 01, 2016	76.20	79.10	76.20	79.10	3,948	+2.66(+3.47%)
Feb 26, 2016		76.44	76.44	76.44	142	+0.33(+0.44%)
Feb 25, 2016	77.19	77.89	76.11	76.11	79,563	+0.44(+0.58%)
Feb 24, 2016	75.36	75.67	75.36	75.67	124,724	-0.71(-0.92%)
Feb 23, 2016	76.25	76.38	76.25	76.38	621	+0.68(+0.89%)
Feb 22, 2016	78.47	78.68	75.70	75.70	986	-1.00(-1.30%)
Feb 19, 2016	76.70	76.70	76.70	76.70	25,053	-1.33(-1.70%)
Feb 18, 2016	76.16	78.03	76.16	78.03	620	+0.65(+0.84%)
Feb 17, 2016	75.99	77.38	75.99	77.38	31,544	+1.27(+1.67%)
Feb 16, 2016	73.88	76.11	73.88	76.11	1,009	+4.16(+5.78%)
Feb 12, 2016		71.95	71.95	71.95	0	-3.59(-4.76%)
Feb 11, 2016	73.05	75.90	72.51	75.54	4,066	+0.95(+1.28%)
Feb 10, 2016	75.69	75.69	74.55	74.59	221,250	+0.65(+0.88%)
Feb 09, 2016	73.48	76.19	73.48	73.94	20,724	+0.43(+0.58%)
Feb 08, 2016	73.51	73.51	73.36	73.51	956	-1.04(-1.40%)
Feb 05, 2016	74.72	76.36	74.52	74.55	1,264	-4.93(-6.20%)
Feb 04, 2016	77.63	79.48	77.41	79.48	1,484	+1.89(+2.44%)
Feb 03, 2016	78.28	79.60	77.59	77.59	41,388	+0.06(+0.08%)
Feb 02, 2016	79.20	79.31	77.45	77.53	21,621	-1.35(-1.71%)
Feb 01, 2016	78.80	80.50	78.61	78.87	836	-1.16(-1.45%)
Jan 29, 2016	78.20	80.03	77.99	80.03	1,003	+1.62(+2.06%)
Jan 28, 2016	78.41	78.41	78.41	78.41	313	-1.93(-2.40%)
Jan 27, 2016	78.97	80.34	78.82	80.34	1,150	+2.57(+3.31%)
Jan 26, 2016	77.64	79.30	77.64	77.77	85,374	-2.12(-2.65%)
Jan 25, 2016	79.68	79.89	79.68	79.89	75,536	+0.39(+0.49%)
Jan 22, 2016	77.80	79.58	75.77	79.50	37,598	+0.31(+0.39%)
Jan 21, 2016	77.55	79.19	77.11	79.19	121,770	+1.36(+1.74%)
Jan 20, 2016	76.33	77.83	76.06	77.83	1,430	-0.98(-1.25%)
Jan 19, 2016	78.47	78.82	78.04	78.82	13,129	+1.55(+2.01%)
Jan 15, 2016		77.27	77.27	77.27	0	-2.40(-3.01%)
Jan 14, 2016	79.42	79.85	78.67	79.67	375,680	+1.82(+2.34%)
Jan 13, 2016	80.54	80.86	77.85	77.85	336,623	-1.66(-2.09%)
Jan 12, 2016	79.59	80.36	79.51	79.51	302,310	+1.27(+1.62%)
Jan 11, 2016	77.43	78.27	76.93	78.24	2,514	+2.44(+3.22%)
Jan 08, 2016	77.43	78.50	75.52	75.80	55,873	-1.77(-2.28%)
Jan 07, 2016	77.21	78.86	76.81	77.57	11,498	-1.29(-1.64%)
Jan 06, 2016	77.49	78.86	77.49	78.86	795	+3.10(+4.09%)
Jan 05, 2016	76.92	77.49	75.76	75.76	151,653	-1.64(-2.12%)
Jan 04, 2016	77.17	77.40	75.53	77.40	934	-1.64(-2.07%)
Dec 31, 2015		79.04	79.04	79.04	0	-0.96(-1.20%)
Dec 30, 2015	79.64	81.00	79.39	80.00	2,087	-0.06(-0.07%)
Dec 29, 2015	80.33	81.00	79.90	80.06	2,423	+1.14(+1.44%)
Dec 28, 2015	79.88	80.00	78.92	78.92	468	+0.24(+0.31%)
Dec 24, 2015		78.68	78.68	78.68	0	-0.02(-0.03%)
Dec 23, 2015	79.60	79.90	78.70	78.70	2,776	-0.90(-1.13%)
Dec 22, 2015	77.64	79.60	77.64	79.60	800	+2.78(+3.62%)
Dec 21, 2015	77.61	79.60	76.82	76.82	21,595	-2.62(-3.30%)
Dec 18, 2015	79.16	79.44	77.71	79.44	1,259	-0.33(-0.41%)
Dec 17, 2015	77.76	79.77	77.76	79.77	1,185	+0.65(+0.82%)
Dec 16, 2015	77.65	79.12	77.38	79.12	16,035	+2.45(+3.20%)
Dec 15, 2015	78.64	79.98	76.30	76.67	34,580	-0.71(-0.92%)
Dec 14, 2015	77.42	77.63	77.30	77.38	200,624	-0.03(-0.04%)
Dec 11, 2015	76.84	78.45	76.64	77.41	118,849	-0.34(-0.44%)
Dec 10, 2015	78.66	79.60	77.75	77.75	15,885	-2.25(-2.81%)
Dec 09, 2015	78.26	80.00	78.26	80.00	598	+0.00(+0.00%)
Dec 08, 2015	77.80	80.00	77.67	80.00	2,499	+0.44(+0.56%)
Dec 07, 2015	78.16	79.56	78.16	79.56	132,128	+2.41(+3.13%)
Dec 04, 2015	78.76	78.96	77.14	77.14	290,475	-2.68(-3.35%)
Dec 03, 2015	78.12	79.82	78.12	79.82	55,504	-0.46(-0.58%)
Dec 02, 2015	80.12	80.30	80.12	80.28	3,246	+0.00(+0.00%)
Dec 01, 2015	78.40	80.49	78.40	80.28	2,424	+0.79(+1.00%)
Nov 30, 2015	77.83	79.48	77.62	79.48	545	+0.73(+0.93%)
Nov 27, 2015	79.78	79.98	77.98	78.75	1,115	-1.25(-1.56%)
Nov 25, 2015		80.00	80.00	80.00	0	+2.77(+3.59%)
Nov 24, 2015	79.17	79.37	77.23	77.23	998	-3.06(-3.81%)
Nov 23, 2015	80.07	80.29	80.07	80.29	696	-0.47(-0.58%)
Nov 20, 2015	80.20	80.76	80.20	80.76	1,570	+0.76(+0.95%)
Nov 19, 2015	79.00	81.01	79.00	80.00	1,374	+0.29(+0.36%)
Nov 18, 2015	79.50	79.71	79.50	79.71	490	+0.03(+0.04%)
Nov 17, 2015	79.65	79.70	77.61	79.68	1,811	+1.35(+1.72%)
Nov 16, 2015	78.11	78.33	78.11	78.33	1,789	-1.09(-1.37%)
Nov 13, 2015	77.13	79.42	76.98	79.42	55,826	-1.08(-1.34%)
Nov 12, 2015	79.27	80.53	78.67	80.50	57,768	+0.03(+0.04%)
Nov 11, 2015	78.89	80.47	78.52	80.47	12,985	+1.02(+1.28%)
Nov 10, 2015	77.19	79.45	76.65	79.45	2,270	+0.63(+0.80%)
Nov 09, 2015	78.81	78.91	78.73	78.82	3,646	+0.94(+1.21%)
Nov 06, 2015	78.49	78.98	77.88	77.88	50,817	-1.93(-2.42%)
Nov 05, 2015	80.00	80.87	79.81	79.81	1,921	+0.15(+0.18%)
Nov 04, 2015	79.60	79.66	78.65	79.66	1,080	-1.05(-1.30%)
Nov 03, 2015	79.44	80.71	79.44	80.71	1,913	+0.55(+0.69%)
Nov 02, 2015	79.20	80.20	79.20	80.16	3,734	+0.75(+0.94%)
Oct 30, 2015	78.00	79.41	78.00	79.41	1,623	+1.41(+1.81%)
Oct 29, 2015	77.50	78.00	77.50	78.00	3,435	+0.19(+0.24%)
Oct 28, 2015	78.50	78.50	77.78	77.81	1,283	-0.69(-0.87%)
Oct 27, 2015	76.00	78.50	75.34	78.50	2,614	+2.98(+3.95%)
Oct 26, 2015	77.19	78.00	75.52	75.52	1,609	-2.98(-3.80%)
Oct 23, 2015	76.00	78.50	76.00	78.50	5,325	+3.10(+4.11%)
Oct 22, 2015	76.00	78.48	75.40	75.40	1,846	-2.77(-3.54%)
Oct 21, 2015	76.37	78.17	74.32	78.17	2,265	+2.16(+2.83%)
Oct 20, 2015	75.33	76.02	75.33	76.02	12,781	-0.30(-0.40%)
Oct 19, 2015	72.99	76.32	72.99	76.32	3,344	+0.45(+0.59%)
Oct 16, 2015	74.90	75.90	73.16	75.87	30,447	+1.42(+1.91%)
Oct 15, 2015	73.50	74.45	72.17	74.45	68,766	+1.67(+2.30%)
Oct 14, 2015	73.00	73.00	70.83	72.78	41,138	+0.78(+1.08%)
Oct 13, 2015	70.39	72.92	70.39	72.00	69,291	+4.00(+5.88%)
Oct 12, 2015	67.35	70.00	67.35	68.00	1,550	+1.52(+2.29%)
Oct 09, 2015	69.66	70.00	66.48	66.48	2,622	+0.58(+0.88%)
Oct 08, 2015	65.22	69.09	64.85	65.90	2,198	-1.06(-1.58%)
Oct 07, 2015	66.95	66.95	66.95	66.95	140,109	+1.45(+2.22%)
Oct 06, 2015	65.40	68.94	65.40	65.50	3,548	-2.31(-3.40%)
Oct 05, 2015	66.00	68.15	64.55	67.81	2,123	+2.05(+3.11%)
Oct 02, 2015	64.97	66.00	63.41	65.76	102,571	+0.12(+0.18%)
Oct 01, 2015	62.90	65.64	62.00	65.64	54,626	-0.36(-0.55%)
Sep 30, 2015	63.30	66.00	63.00	66.00	2,617	+0.34(+0.52%)
Sep 29, 2015	61.81	65.66	61.55	65.66	1,498	+1.88(+2.95%)
Sep 28, 2015	61.85	63.78	61.85	63.78	2,124	+1.48(+2.38%)
Sep 25, 2015	64.13	65.61	62.30	62.30	78,730	-2.37(-3.66%)
Sep 24, 2015	61.30	64.67	60.96	64.67	62,876	+3.15(+5.12%)
Sep 23, 2015	61.89	61.89	61.52	61.52	11,800	-3.01(-4.67%)
Sep 22, 2015	63.09	64.94	61.58	64.53	71,638	+1.18(+1.87%)
Sep 21, 2015	65.15	66.66	63.35	63.35	51,174	-3.13(-4.71%)
Sep 18, 2015	66.48	66.48	66.48	66.48	342	-1.52(-2.24%)
Sep 17, 2015	66.07	68.07	66.07	68.00	1,068	+2.83(+4.34%)
Sep 16, 2015	65.81	67.70	64.90	65.17	7,215	-0.55(-0.83%)
Sep 15, 2015	65.98	66.85	65.53	65.72	76,757	-0.89(-1.34%)
Sep 14, 2015	65.05	66.61	65.05	66.61	284	+1.12(+1.71%)
Sep 11, 2015	65.52	65.54	64.92	65.49	16,463	-1.11(-1.67%)
Sep 10, 2015	65.01	66.61	65.01	66.60	709	+0.63(+0.95%)
Sep 09, 2015	66.19	66.38	64.67	65.98	636	-0.98(-1.47%)
Sep 08, 2015	65.14	66.96	65.14	66.96	864	+1.37(+2.09%)
Sep 04, 2015		65.59	65.59	65.59	0	+0.04(+0.06%)
Sep 03, 2015	66.55	67.23	65.55	65.55	251,163	-1.25(-1.87%)
Sep 02, 2015	66.80	66.80	66.80	66.80	1,439	-0.45(-0.67%)
Sep 01, 2015	67.25	67.25	67.25	67.25	539	-1.10(-1.61%)
Aug 31, 2015	68.35	68.35	68.35	68.35	1,578	-0.05(-0.07%)
Aug 28, 2015	67.85	68.40	67.85	68.40	916	+2.10(+3.17%)
Aug 27, 2015	68.06	68.65	66.30	66.30	1,873	+0.55(+0.84%)
Aug 26, 2015	67.00	67.00	65.75	65.75	1,628	-1.05(-1.57%)
Aug 25, 2015	67.49	68.89	66.80	66.80	122,840	-0.15(-0.22%)
Aug 24, 2015	65.65	67.30	65.30	66.95	71,945	-0.10(-0.15%)
Aug 21, 2015	68.84	69.10	67.05	67.05	49,081	-2.40(-3.46%)
Aug 20, 2015	68.70	69.75	68.20	69.45	237,610	+0.15(+0.22%)
Aug 19, 2015	68.74	70.50	68.74	69.30	1,964	-1.11(-1.58%)
Aug 18, 2015	68.66	70.41	68.66	70.41	736	+0.09(+0.13%)
Aug 17, 2015	70.32	70.32	70.32	70.32	232	+0.76(+1.09%)
Aug 14, 2015	69.58	69.58	69.56	69.56	458	-2.44(-3.39%)
Aug 13, 2015	69.80	72.00	69.75	72.00	887	+1.00(+1.41%)
Aug 12, 2015	69.90	71.95	69.90	71.00	662	-1.45(-2.00%)
Aug 11, 2015	71.68	72.45	71.68	72.45	413	-1.55(-2.09%)
Aug 10, 2015	72.25	74.00	72.25	74.00	2,552	+1.27(+1.75%)
Aug 07, 2015	72.73	72.73	72.73	72.73	1,367	-0.12(-0.16%)
Aug 06, 2015	72.60	72.85	72.60	72.85	991	+0.72(+1.01%)
Aug 05, 2015	71.40	72.60	71.40	72.12	1,381	-0.78(-1.06%)
Aug 04, 2015	71.17	72.90	70.95	72.90	1,188	+0.30(+0.41%)

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.