Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	66.00	66.60	66.00	66.60	472	+1.33(+2.04%)
Jan 28, 2016	65.47	65.47	65.27	65.27	3,491	-0.06(-0.09%)
Jan 27, 2016	65.94	65.94	65.33	65.33	470	-0.94(-1.42%)
Jan 26, 2016	66.25	66.27	66.25	66.27	1,145	-0.57(-0.86%)
Jan 22, 2016	66.21	66.84	66.21	66.84	95	+1.38(+2.11%)
Jan 21, 2016	66.09	66.37	65.39	65.46	2,066	-0.97(-1.46%)
Jan 20, 2016	64.77	66.43	63.26	66.43	22,189	+0.65(+0.99%)
Jan 19, 2016	66.64	66.64	65.00	65.78	24,880	-0.08(-0.13%)
Jan 15, 2016	65.83	65.86	65.86	65.86	3,700	-1.62(-2.40%)
Jan 14, 2016	66.52	67.81	65.56	67.48	6,115	+1.44(+2.18%)
Jan 13, 2016	66.06	66.54	66.04	66.04	1,602	-2.54(-3.70%)
Jan 12, 2016	68.78	68.78	67.81	68.58	4,875	+0.70(+1.03%)
Jan 11, 2016	68.61	68.61	66.95	67.88	75,123	-0.57(-0.83%)
Jan 08, 2016	69.69	69.69	68.45	68.45	47,271	-0.65(-0.94%)
Jan 07, 2016	69.93	70.01	69.10	69.10	7,021	-1.92(-2.70%)
Jan 06, 2016	70.89	71.39	70.55	71.02	6,273	-0.95(-1.32%)
Jan 05, 2016	72.29	72.32	71.64	71.97	9,258	+0.16(+0.22%)
Jan 04, 2016	71.92	71.92	71.59	71.81	4,370	-2.72(-3.65%)
Dec 31, 2015	74.56	74.53	74.53	74.53	300	-0.74(-0.99%)
Dec 30, 2015	75.42	75.48	75.17	75.28	1,783	-0.12(-0.16%)
Dec 29, 2015	74.89	75.40	74.89	75.40	3,852	+1.16(+1.57%)
Dec 28, 2015	73.73	74.24	73.73	74.24	1,199	+0.11(+0.15%)
Dec 23, 2015	73.92	74.13	74.13	74.13	21,700	+0.45(+0.61%)
Dec 22, 2015	72.97	73.72	72.97	73.68	2,587	+0.31(+0.42%)
Dec 21, 2015	73.43	73.43	73.20	73.37	1,314	-0.26(-0.36%)
Dec 18, 2015	73.85	73.85	73.54	73.63	2,103	-0.53(-0.71%)
Dec 17, 2015	74.87	74.87	74.16	74.16	1,853	+0.01(+0.01%)
Dec 16, 2015	74.22	74.22	74.01	74.15	2,283	+0.16(+0.21%)
Dec 15, 2015	74.06	74.37	73.95	73.99	5,063	+0.90(+1.24%)
Dec 14, 2015	72.69	73.09	72.69	73.09	660	-0.05(-0.07%)
Dec 11, 2015	74.03	74.03	73.07	73.14	2,479	-1.73(-2.31%)
Dec 10, 2015	74.43	74.87	74.43	74.87	406	+0.64(+0.86%)
Dec 09, 2015	75.75	75.75	74.22	74.23	2,561	-1.48(-1.95%)
Dec 08, 2015	75.30	75.96	75.30	75.71	2,219	+0.27(+0.36%)
Dec 07, 2015	75.37	75.45	75.30	75.44	1,397	-0.65(-0.85%)
Dec 04, 2015	75.30	76.09	75.30	76.09	754	+1.25(+1.67%)
Dec 03, 2015	76.07	76.25	74.65	74.84	2,047	-1.53(-2.01%)
Dec 02, 2015	76.68	77.05	76.37	76.37	14,232	-0.31(-0.40%)
Dec 01, 2015	76.58	76.73	76.14	76.68	8,612	+0.33(+0.43%)
Nov 30, 2015	77.26	77.26	76.34	76.35	5,422	-0.65(-0.84%)
Nov 27, 2015	77.00	77.00	77.00	77.00	246	+0.04(+0.05%)
Nov 25, 2015	76.68	76.96	76.96	76.96	2,000	+1.30(+1.72%)
Nov 24, 2015	75.66	75.66	75.66	75.66	333	-0.70(-0.92%)
Nov 23, 2015	76.35	76.59	76.16	76.36	2,118	+0.58(+0.77%)
Nov 20, 2015	75.81	76.06	75.72	75.78	4,455	+0.36(+0.47%)
Nov 19, 2015	75.58	75.87	75.25	75.42	6,315	-0.05(-0.07%)
Nov 18, 2015	74.87	75.47	74.87	75.47	1,498	+0.74(+0.99%)
Nov 17, 2015	74.48	75.05	74.48	74.73	3,130	+0.42(+0.56%)
Nov 16, 2015	73.64	74.31	73.40	74.31	1,517	+0.02(+0.03%)
Nov 13, 2015	74.68	74.68	74.10	74.29	1,941	-0.60(-0.80%)
Nov 12, 2015	74.89	74.89	74.89	74.89	1,958	-0.91(-1.19%)
Nov 11, 2015	75.77	75.80	75.77	75.80	523	-0.53(-0.70%)
Nov 10, 2015	76.03	76.33	75.89	76.33	1,562	+0.20(+0.26%)
Nov 09, 2015	77.37	77.37	76.13	76.13	910	-1.22(-1.57%)
Nov 06, 2015	77.05	77.35	77.04	77.35	2,994	+0.55(+0.71%)
Nov 05, 2015	76.91	76.91	76.36	76.80	2,338	-0.15(-0.20%)
Nov 04, 2015	77.34	77.34	76.71	76.95	1,154	-0.57(-0.74%)
Nov 03, 2015	76.92	77.52	76.92	77.52	2,150	+0.15(+0.19%)
Nov 02, 2015	76.50	77.37	76.50	77.37	24,116	+1.08(+1.42%)
Oct 30, 2015	76.85	76.85	76.28	76.29	2,466	-0.16(-0.21%)
Oct 29, 2015	77.53	77.53	76.29	76.45	6,926	-1.00(-1.29%)
Oct 28, 2015	76.68	77.45	76.48	77.45	4,880	+1.55(+2.04%)
Oct 27, 2015	75.88	75.90	75.50	75.90	2,194	-0.06(-0.08%)
Oct 26, 2015	75.68	76.27	75.65	75.96	4,270	+0.42(+0.56%)
Oct 23, 2015	75.18	75.77	74.95	75.54	15,034	+1.10(+1.47%)
Oct 22, 2015	74.20	74.46	73.87	74.45	3,904	+0.11(+0.14%)
Oct 21, 2015	74.55	74.58	73.98	74.34	2,726	-0.27(-0.36%)
Oct 20, 2015	75.21	75.21	74.32	74.61	8,150	-0.60(-0.80%)
Oct 19, 2015	75.48	75.48	74.57	75.21	26,480	+0.29(+0.39%)
Oct 16, 2015	75.02	75.11	74.79	74.91	3,779	+1.32(+1.79%)
Oct 15, 2015	73.24	73.59	73.24	73.59	3,237	+1.05(+1.45%)
Oct 14, 2015	74.00	74.00	72.48	72.54	1,902	-1.90(-2.55%)
Oct 13, 2015	75.21	75.22	74.44	74.44	3,105	-0.81(-1.08%)
Oct 12, 2015	75.32	75.37	75.25	75.25	4,583	+0.63(+0.84%)
Oct 09, 2015	74.64	74.94	74.62	74.62	3,179	+0.17(+0.23%)
Oct 08, 2015	74.14	74.52	73.45	74.45	41,692	+0.36(+0.48%)
Oct 07, 2015	73.52	74.15	73.52	74.09	2,651	+0.79(+1.08%)
Oct 06, 2015	74.20	74.20	73.16	73.30	3,775	-1.10(-1.48%)
Oct 05, 2015	74.65	74.72	74.22	74.40	5,511	+0.52(+0.71%)
Oct 02, 2015	72.07	73.88	72.07	73.88	3,200	+1.11(+1.52%)
Oct 01, 2015	72.15	72.77	71.70	72.77	17,824	+0.68(+0.94%)
Sep 30, 2015	72.50	72.50	71.71	72.09	5,942	+1.39(+1.96%)
Sep 29, 2015	71.23	71.35	70.67	70.70	15,568	-0.64(-0.89%)
Sep 28, 2015	73.74	73.74	71.30	71.34	4,455	-3.16(-4.24%)
Sep 25, 2015	76.22	76.34	74.19	74.50	15,723	-1.16(-1.53%)
Sep 24, 2015	75.61	75.72	74.54	75.66	47,696	-0.60(-0.79%)
Sep 23, 2015	76.27	76.39	75.84	76.26	6,202	-0.04(-0.05%)
Sep 22, 2015	76.50	76.71	75.68	76.30	18,652	-0.84(-1.10%)
Sep 21, 2015	78.72	78.81	77.13	77.14	12,194	-0.77(-0.99%)
Sep 18, 2015	78.50	78.82	77.92	77.92	9,414	-1.37(-1.73%)
Sep 17, 2015	78.73	80.07	78.73	79.29	32,279	+0.51(+0.64%)
Sep 16, 2015	78.62	78.78	78.13	78.78	15,073	+0.46(+0.59%)
Sep 15, 2015	77.62	78.48	77.59	78.32	4,937	+0.82(+1.06%)
Sep 14, 2015	77.85	77.85	77.36	77.50	6,577	-0.09(-0.12%)
Sep 11, 2015	76.74	77.59	76.55	77.59	10,461	+0.47(+0.61%)
Sep 10, 2015	76.48	77.27	76.48	77.12	1,562	+0.88(+1.15%)
Sep 09, 2015	76.77	77.46	76.24	76.24	15,037	-0.22(-0.28%)
Sep 08, 2015	75.70	76.46	75.70	76.46	6,860	+1.65(+2.20%)
Sep 04, 2015	74.76	74.81	74.81	74.81	1,300	-0.36(-0.48%)
Sep 03, 2015	75.89	76.37	75.17	75.17	5,777	-0.02(-0.03%)
Sep 02, 2015	74.26	75.19	74.26	75.19	3,097	+1.22(+1.65%)
Sep 01, 2015	75.00	75.09	73.97	73.97	10,867	-2.27(-2.98%)
Aug 31, 2015	76.94	76.94	76.24	76.24	3,054	-1.05(-1.36%)
Aug 28, 2015	76.91	77.29	76.70	77.29	3,900	+0.26(+0.34%)
Aug 27, 2015	75.93	77.04	75.64	77.03	15,051	+2.02(+2.69%)
Aug 26, 2015	74.54	75.01	72.50	75.01	6,457	+1.77(+2.42%)
Aug 25, 2015	74.91	75.02	73.24	73.24	4,500	+0.74(+1.02%)
Aug 24, 2015	68.48	75.20	68.48	72.50	17,720	-2.97(-3.93%)
Aug 21, 2015	76.47	77.46	75.47	75.47	35,115	-2.59(-3.32%)
Aug 20, 2015	79.76	79.76	78.06	78.06	2,916	-2.42(-3.01%)
Aug 19, 2015	80.54	80.73	80.20	80.48	23,717	-0.68(-0.84%)
Aug 18, 2015	81.69	81.69	81.16	81.16	7,343	-0.55(-0.68%)
Aug 17, 2015	81.38	81.71	81.30	81.71	6,005	+0.65(+0.81%)
Aug 14, 2015	80.57	81.06	80.43	81.06	2,768	+0.20(+0.25%)
Aug 13, 2015	80.60	81.36	80.60	80.86	12,323	+0.19(+0.24%)
Aug 12, 2015	79.30	80.67	79.12	80.67	2,110	-0.34(-0.42%)
Aug 11, 2015	81.42	81.45	80.44	81.01	4,722	-0.82(-1.00%)
Aug 10, 2015	81.57	81.83	81.27	81.83	983	+0.72(+0.89%)
Aug 07, 2015	80.34	81.11	80.34	81.11	2,048	-0.04(-0.05%)
Aug 06, 2015	83.39	83.39	81.15	81.15	1,351	-1.80(-2.17%)
Aug 05, 2015	83.32	83.41	82.90	82.95	16,050	+0.40(+0.48%)
Aug 04, 2015	83.09	83.09	82.38	82.55	3,066	+0.41(+0.50%)
Aug 03, 2015	83.36	83.36	81.94	82.14	9,366	-0.62(-0.75%)
Jul 31, 2015	84.04	84.04	82.69	82.76	5,300	+0.11(+0.13%)
Jul 30, 2015	83.36	83.36	82.47	82.65	1,423	+0.24(+0.29%)
Jul 29, 2015	81.90	82.41	81.90	82.41	1,154	+0.27(+0.33%)
Jul 28, 2015	81.93	82.14	80.96	82.14	3,470	+1.11(+1.37%)
Jul 27, 2015	82.40	82.40	80.63	81.03	2,296	-1.21(-1.47%)
Jul 24, 2015	83.31	83.31	82.23	82.24	3,640	-1.05(-1.26%)
Jul 23, 2015	84.13	84.35	83.09	83.29	11,734	-0.21(-0.26%)
Jul 22, 2015	83.47	83.58	83.00	83.50	2,815	-0.00(-0.00%)
Jul 21, 2015	84.29	84.29	83.01	83.51	6,743	-0.34(-0.41%)
Jul 20, 2015	84.86	84.86	83.82	83.85	21,211	+0.28(+0.34%)
Jul 17, 2015	83.66	83.66	83.17	83.57	6,205	+0.29(+0.35%)
Jul 16, 2015	83.22	83.35	83.00	83.28	41,464	+0.92(+1.12%)
Jul 15, 2015	83.76	83.76	82.36	82.36	7,731	-0.42(-0.51%)
Jul 14, 2015	82.59	82.78	82.57	82.78	1,441	+0.70(+0.86%)
Jul 13, 2015	82.55	82.55	81.51	82.08	7,173	+1.61(+2.00%)
Jul 10, 2015	79.69	80.47	79.69	80.47	1,753	+1.24(+1.57%)
Jul 09, 2015	79.59	79.66	79.23	79.23	1,296	+0.65(+0.83%)
Jul 08, 2015	78.75	78.75	78.24	78.58	2,393	-1.35(-1.69%)
Jul 07, 2015	78.68	80.02	78.35	79.93	5,863	-0.07(-0.09%)
Jul 06, 2015	80.34	80.34	79.99	80.00	4,237	-0.20(-0.25%)
Jul 02, 2015	81.03	80.20	80.20	80.20	1,700	-0.39(-0.48%)
Jul 01, 2015	81.04	81.04	80.19	80.59	4,124	+0.32(+0.39%)
Jun 30, 2015	80.08	80.56	79.77	80.27	12,784	+0.96(+1.21%)
Jun 29, 2015	80.87	80.92	79.28	79.31	5,344	-1.97(-2.42%)
Jun 26, 2015	81.76	81.76	80.87	81.28	8,271	-0.38(-0.47%)
Jun 25, 2015	81.94	82.03	81.42	81.66	6,467	-0.11(-0.13%)
Jun 24, 2015	82.47	82.64	81.57	81.77	6,471	-0.67(-0.81%)
Jun 23, 2015	82.70	82.70	82.25	82.44	7,539	-0.05(-0.06%)
Jun 22, 2015	82.30	82.60	82.30	82.48	1,907	+0.64(+0.78%)
Jun 19, 2015	81.85	82.12	81.65	81.85	18,645	-0.11(-0.13%)
Jun 18, 2015	81.08	82.03	81.08	81.96	7,362	+1.48(+1.84%)
Jun 17, 2015	80.64	80.83	80.14	80.48	23,047	+0.29(+0.36%)
Jun 16, 2015	80.00	80.19	80.00	80.19	1,859	+0.62(+0.78%)
Jun 15, 2015	79.67	79.67	78.80	79.57	5,447	-0.26(-0.33%)
Jun 12, 2015	79.78	79.83	79.78	79.83	921	-0.13(-0.17%)
Jun 11, 2015	80.00	80.11	79.96	79.96	1,776	+0.15(+0.19%)
Jun 10, 2015	79.22	79.95	79.22	79.81	944	+1.05(+1.33%)
Jun 09, 2015	78.27	78.76	78.27	78.76	348	-0.61(-0.77%)
Jun 08, 2015	79.48	79.48	79.37	79.37	18,696	+0.62(+0.79%)
Jun 05, 2015	78.75	78.75	78.75	78.75	518	+0.09(+0.11%)
Jun 04, 2015	79.15	79.19	78.66	78.66	1,481	-0.84(-1.06%)
Jun 03, 2015	79.61	79.69	79.50	79.50	1,600	+0.31(+0.39%)
Jun 02, 2015	79.16	79.41	79.05	79.19	6,651	-0.31(-0.39%)
Jun 01, 2015	79.50	79.50	79.50	79.50	265	+0.38(+0.48%)
May 28, 2015	79.14	79.14	79.12	79.12	4	+0.11(+0.14%)
May 27, 2015	79.01	79.01	79.01	79.01	329	+0.91(+1.16%)
May 26, 2015	77.83	78.15	77.83	78.10	1,516	-1.33(-1.67%)
May 22, 2015	79.43	79.43	79.43	79.43	300	+0.49(+0.62%)
May 21, 2015	78.95	79.10	78.93	78.94	979	+0.11(+0.14%)
May 20, 2015	78.83	78.83	78.83	78.83	368	-0.21(-0.27%)
May 19, 2015	79.04	79.04	79.04	79.04	479	+0.46(+0.58%)
May 18, 2015	78.58	78.58	78.58	78.58	297	+0.88(+1.13%)
May 14, 2015	76.97	77.77	76.97	77.71	161	+0.92(+1.19%)
May 13, 2015	76.81	76.81	76.79	76.79	279	+0.13(+0.17%)
May 12, 2015	76.05	76.66	76.05	76.66	273	-0.44(-0.57%)
May 11, 2015	77.10	77.10	77.10	77.10	226	+0.41(+0.54%)
May 08, 2015	76.69	76.69	76.69	76.69	1,522	+0.60(+0.78%)
May 07, 2015	75.22	76.09	75.22	76.09	3,551	+0.89(+1.18%)
May 06, 2015	75.20	75.20	75.20	75.20	250	-0.20(-0.27%)
May 05, 2015	75.41	75.41	75.41	75.41	234	-1.10(-1.43%)
May 04, 2015	77.05	77.05	76.50	76.50	601	+0.50(+0.66%)
May 01, 2015	75.87	76.05	75.87	76.00	2,385	+0.04(+0.05%)
Apr 30, 2015	76.40	76.40	75.96	75.96	2,322	-0.87(-1.13%)
Apr 29, 2015	77.02	77.13	76.42	76.83	7,187	-0.61(-0.79%)
Apr 28, 2015	76.35	77.44	76.35	77.44	721	-0.11(-0.14%)
Apr 27, 2015	78.39	78.39	77.55	77.55	516	-1.34(-1.70%)
Apr 24, 2015	78.89	79.51	78.89	78.89	1,263	-0.65(-0.82%)
Apr 23, 2015	79.34	79.54	78.94	79.54	1,298	+0.15(+0.19%)
Apr 22, 2015	79.07	79.39	79.07	79.39	1,575	-0.06(-0.07%)
Apr 21, 2015	79.25	79.45	78.86	79.45	1,550	+1.20(+1.53%)
Apr 20, 2015	78.23	78.25	78.23	78.25	1,505	+0.61(+0.79%)
Apr 17, 2015	77.76	77.77	77.64	77.64	1,310	-1.02(-1.30%)
Apr 16, 2015	78.86	79.00	78.66	78.66	1,407	-0.36(-0.45%)
Apr 15, 2015	78.85	79.09	78.64	79.02	8,209	+0.44(+0.56%)
Apr 14, 2015	78.38	78.72	78.38	78.58	2,160	-0.46(-0.58%)
Apr 13, 2015	79.05	79.53	78.90	79.04	3,943	+0.03(+0.04%)
Apr 10, 2015	78.60	79.05	78.60	79.01	2,799	+0.68(+0.87%)
Apr 09, 2015	78.24	78.33	78.05	78.33	1,124	+0.53(+0.68%)
Apr 08, 2015	77.30	78.25	77.30	77.80	5,773	+0.91(+1.18%)
Apr 07, 2015	77.50	77.77	76.88	76.89	33,455	-0.11(-0.14%)
Apr 06, 2015	76.45	77.00	76.45	77.00	266	+0.10(+0.13%)
Apr 02, 2015	76.90	76.90	76.90	76.90	200	+0.62(+0.81%)
Apr 01, 2015	77.12	77.12	76.25	76.28	6,211	-0.72(-0.94%)
Mar 31, 2015	77.30	77.30	77.00	77.00	430	-0.30(-0.39%)
Mar 30, 2015	77.28	77.28	77.28	77.30	2,152	+0.89(+1.16%)
Mar 27, 2015	76.15	76.41	76.15	76.41	903	+0.87(+1.16%)
Mar 26, 2015	75.25	75.54	74.93	75.54	900	-1.80(-2.33%)
Mar 25, 2015	77.34	77.34	77.34	77.34	146	-1.25(-1.59%)
Mar 24, 2015	79.08	79.08	78.59	78.59	810	-0.48(-0.61%)
Mar 23, 2015	79.08	79.08	79.07	79.07	220	-0.33(-0.41%)
Mar 20, 2015	79.70	79.70	79.40	79.40	520	+0.21(+0.27%)
Mar 19, 2015	78.75	79.19	78.75	79.19	1,328	+0.48(+0.61%)
Mar 18, 2015	78.43	78.71	78.43	78.71	232	+0.85(+1.09%)
Mar 17, 2015	77.89	77.89	77.86	77.86	7,469	+0.14(+0.18%)
Mar 16, 2015	77.72	77.72	77.72	77.72	155	+1.80(+2.37%)
Mar 13, 2015	76.77	76.77	75.92	75.92	671	-0.33(-0.43%)
Mar 12, 2015	76.25	76.25	76.25	76.25	244	+0.98(+1.30%)
Mar 11, 2015	75.57	75.57	75.13	75.27	1,274	-0.49(-0.65%)
Mar 06, 2015	76.43	76.43	75.76	75.76	33	-0.91(-1.19%)
Mar 05, 2015	76.67	76.67	76.67	76.67	111	+0.21(+0.27%)
Mar 04, 2015	76.53	76.53	76.37	76.46	30,509	+0.28(+0.37%)
Mar 03, 2015	76.18	76.18	76.18	76.18	202	-0.74(-0.96%)
Mar 02, 2015	76.44	76.92	76.44	76.92	354	+0.50(+0.66%)
Feb 27, 2015	76.42	76.42	76.42	76.42	382	-0.03(-0.04%)
Feb 26, 2015	76.42	76.45	76.42	76.45	620	+0.15(+0.20%)
Feb 25, 2015	76.15	76.49	76.15	76.30	1,791	-0.06(-0.08%)
Feb 24, 2015	76.23	76.36	76.23	76.36	935	+0.51(+0.67%)
Feb 23, 2015	76.42	76.45	75.85	75.85	1,900	-0.31(-0.41%)
Feb 20, 2015	76.04	76.16	75.95	76.16	2,065	+0.71(+0.94%)
Feb 19, 2015	75.60	75.60	75.30	75.45	991	+0.71(+0.95%)
Feb 18, 2015	74.92	74.92	74.74	74.74	754	+0.49(+0.66%)
Feb 13, 2015	74.36	74.36	74.25	74.25	142	+0.26(+0.35%)
Feb 12, 2015	74.00	74.01	73.99	73.99	2,021	+0.47(+0.63%)
Feb 11, 2015	73.70	73.81	73.51	73.53	3,597	+0.12(+0.16%)
Feb 10, 2015	73.05	73.42	72.89	73.41	9,449	+1.36(+1.89%)
Feb 09, 2015	72.39	72.39	72.04	72.05	590	-0.69(-0.95%)
Feb 06, 2015	73.23	73.44	72.74	72.74	1,694	-0.04(-0.06%)
Feb 05, 2015	72.78	72.78	72.78	72.78	319	+0.17(+0.24%)
Feb 04, 2015	72.00	72.61	72.00	72.61	203	+0.88(+1.23%)
Feb 03, 2015	71.33	71.73	71.33	71.73	327	+0.40(+0.56%)

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.