Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	80.59	80.73	80.58	80.68	4,290	-0.02(-0.02%)
Oct 29, 2015	80.68	80.71	80.62	80.70	1,709	+0.05(+0.06%)
Oct 28, 2015	80.65	80.65	80.65	80.65	707	+0.01(+0.01%)
Oct 27, 2015	80.56	80.64	80.56	80.64	745	-0.02(-0.03%)
Oct 26, 2015	80.64	80.67	80.64	80.67	4,077	+0.14(+0.18%)
Oct 23, 2015	80.51	80.56	80.51	80.52	1,729	+0.11(+0.14%)
Oct 22, 2015	80.51	80.51	80.40	80.41	48,001	-0.07(-0.09%)
Oct 21, 2015	80.37	80.48	80.37	80.48	1,533	+0.18(+0.23%)
Oct 20, 2015	80.41	80.42	80.30	80.30	904	-0.08(-0.10%)
Oct 16, 2015	80.38	80.38	80.38	80.38	311	+0.03(+0.03%)
Oct 15, 2015	80.36	80.36	80.25	80.35	1,756	-0.07(-0.08%)
Oct 14, 2015	80.42	80.42	80.42	80.42	497	+0.15(+0.19%)
Oct 13, 2015	80.27	80.31	80.26	80.27	3,201	-0.07(-0.09%)
Oct 12, 2015	80.33	80.37	80.25	80.34	1,697	-0.03(-0.04%)
Oct 09, 2015	80.37	80.37	80.33	80.37	1,391	+0.06(+0.07%)
Oct 08, 2015	80.18	80.31	80.18	80.31	1,884	+0.00(+0.00%)
Oct 07, 2015	80.20	80.35	80.20	80.31	2,177	+0.06(+0.08%)
Oct 06, 2015	78.10	80.25	78.10	80.25	640	+0.07(+0.08%)
Oct 05, 2015	80.11	80.18	80.11	80.18	5,959	+0.04(+0.05%)
Oct 02, 2015	80.14	80.14	80.14	80.14	412	+0.10(+0.13%)
Oct 01, 2015	79.98	80.04	79.98	80.04	1,663	+0.07(+0.09%)
Sep 30, 2015	79.96	79.98	79.96	79.97	1,222	-0.14(-0.17%)
Sep 29, 2015	80.14	80.16	80.06	80.11	5,105	-0.13(-0.16%)
Sep 28, 2015	80.24	80.24	80.24	80.24	715	-0.02(-0.03%)
Sep 25, 2015	80.28	80.28	80.21	80.26	5,371	-0.02(-0.02%)
Sep 24, 2015	80.34	80.34	80.25	80.28	6,693	-0.11(-0.14%)
Sep 23, 2015	80.32	80.39	80.29	80.39	2,598	+0.02(+0.03%)
Sep 22, 2015	80.36	80.40	80.36	80.36	7,948	+0.01(+0.01%)
Sep 21, 2015	80.35	80.36	80.35	80.36	1,238	-0.12(-0.15%)
Sep 18, 2015	80.45	80.48	80.45	80.47	993	+0.07(+0.09%)
Sep 16, 2015	80.40	80.40	80.40	80.40	525	+0.12(+0.15%)
Sep 15, 2015	80.28	80.28	80.28	80.28	1,139	-0.13(-0.17%)
Sep 14, 2015	80.43	80.43	80.31	80.42	1,607	-0.03(-0.04%)
Sep 11, 2015	80.46	80.46	80.45	80.45	655	+0.01(+0.02%)
Sep 10, 2015	80.36	80.45	80.36	80.44	3,036	+0.03(+0.04%)
Sep 09, 2015	80.42	80.42	80.40	80.40	1,425	+0.09(+0.11%)
Sep 08, 2015	80.32	80.32	80.32	80.32	694	-0.01(-0.01%)
Sep 04, 2015	80.32	80.33	80.33	80.33	503	-0.05(-0.06%)
Sep 03, 2015	80.31	80.41	80.30	80.37	90,577	+0.18(+0.22%)
Sep 02, 2015	80.19	80.26	80.19	80.20	818	-0.07(-0.09%)
Sep 01, 2015	80.37	80.37	80.27	80.27	667	-0.16(-0.20%)
Aug 31, 2015	80.42	80.44	80.38	80.43	3,419	+0.23(+0.29%)
Aug 28, 2015	80.29	80.29	80.18	80.19	1,548	-0.08(-0.09%)
Aug 27, 2015	79.87	80.34	79.87	80.27	29,728	+0.01(+0.01%)
Aug 26, 2015	80.48	80.48	80.14	80.26	5,317	+0.15(+0.19%)
Aug 25, 2015	81.27	81.27	80.10	80.11	13,587	-0.36(-0.45%)
Aug 24, 2015	80.05	80.48	80.05	80.47	1,714	-0.01(-0.01%)
Aug 21, 2015	79.74	80.52	79.74	80.49	16,391	-0.00(-0.00%)
Aug 20, 2015	80.55	80.56	80.40	80.49	49,721	-0.01(-0.01%)
Aug 19, 2015	80.56	80.56	80.42	80.50	2,616	-0.04(-0.06%)
Aug 18, 2015	80.58	80.59	80.49	80.54	9,959	-0.03(-0.03%)
Aug 17, 2015	80.75	80.75	80.53	80.57	2,523	+0.09(+0.11%)
Aug 14, 2015	80.51	80.56	80.48	80.48	1,651	+0.06(+0.08%)
Aug 13, 2015	80.58	80.58	80.39	80.42	13,080	-0.19(-0.24%)
Aug 12, 2015	80.84	80.84	80.57	80.61	40,332	+0.08(+0.10%)
Aug 11, 2015	80.47	80.61	80.47	80.53	2,763	+0.03(+0.04%)
Aug 10, 2015	80.60	80.65	80.49	80.50	7,115	-0.14(-0.18%)
Aug 07, 2015	80.64	80.64	80.59	80.64	2,563	+0.08(+0.10%)
Aug 06, 2015	80.72	80.77	80.56	80.56	9,508	-0.16(-0.20%)
Aug 05, 2015	80.43	80.73	80.43	80.72	16,086	+0.02(+0.03%)
Aug 04, 2015	80.74	80.74	80.59	80.70	8,760	+0.05(+0.06%)
Jul 31, 2015	80.62	80.65	80.62	80.65	336	+0.07(+0.09%)
Jul 30, 2015	80.52	80.62	80.52	80.58	1,320	+0.06(+0.07%)
Jul 29, 2015	80.53	80.57	80.48	80.52	7,455	-0.04(-0.05%)
Jul 28, 2015	81.05	81.05	80.51	80.56	1,225	-0.04(-0.05%)
Jul 27, 2015	80.49	80.75	80.48	80.60	10,272	+0.02(+0.03%)
Jul 24, 2015	80.58	80.58	80.58	80.58	727	-0.02(-0.02%)
Jul 23, 2015	80.60	80.60	80.59	80.60	2,146	+0.01(+0.01%)
Jul 22, 2015	80.62	80.62	80.59	80.59	1,358	-0.01(-0.01%)
Jul 21, 2015	80.65	80.68	80.59	80.59	2,570	-0.07(-0.09%)
Jul 20, 2015	80.66	80.67	80.66	80.66	1,381	-0.01(-0.01%)
Jul 17, 2015	80.61	80.67	80.61	80.67	1,803	+0.01(+0.01%)
Jul 16, 2015	80.66	80.66	80.66	80.66	739	-0.03(-0.04%)
Jul 15, 2015	80.54	80.70	80.53	80.70	6,399	+0.05(+0.07%)
Jul 14, 2015	80.66	80.66	80.64	80.64	888	+0.05(+0.06%)
Jul 13, 2015	80.60	80.60	80.59	80.59	1,210	+0.07(+0.09%)
Jul 10, 2015	80.55	80.55	80.52	80.52	5,966	-0.03(-0.04%)
Jul 09, 2015	80.56	80.66	80.55	80.55	4,898	-0.13(-0.17%)
Jul 08, 2015	80.90	80.90	80.66	80.69	1,330	+0.06(+0.08%)
Jul 07, 2015	80.63	80.63	80.63	80.63	602	+0.00(+0.00%)
Jul 06, 2015	80.62	80.62	80.62	80.62	1,056	+0.10(+0.13%)
Jul 02, 2015	80.53	80.52	80.52	80.52	1,641	+0.07(+0.09%)
Jul 01, 2015	79.91	80.56	79.91	80.45	1,796	+0.02(+0.03%)
Jun 30, 2015	80.47	80.47	80.40	80.43	8,898	-0.11(-0.14%)
Jun 29, 2015	80.61	80.61	80.54	80.54	1,464	+0.01(+0.01%)
Jun 26, 2015	80.49	80.53	80.49	80.53	2,340	-0.05(-0.06%)
Jun 25, 2015	80.57	80.62	80.50	80.58	1,608	+0.08(+0.10%)
Jun 24, 2015	80.50	80.54	80.50	80.50	825	-0.01(-0.01%)
Jun 22, 2015	80.62	80.62	80.50	80.51	440	-0.02(-0.02%)
Jun 19, 2015	80.52	80.60	80.51	80.52	3,620	+0.02(+0.03%)
Jun 18, 2015	80.50	80.51	80.45	80.50	2,483	+0.00(+0.01%)
Jun 17, 2015	80.64	80.64	80.45	80.49	11,399	-0.12(-0.14%)
Jun 16, 2015	80.47	80.47	80.47	80.61	1,123	+0.03(+0.04%)
Jun 15, 2015	80.61	80.62	80.48	80.58	1,235	-0.03(-0.04%)
Jun 12, 2015	80.61	80.61	80.51	80.61	4,899	+0.15(+0.19%)
Jun 11, 2015	80.51	80.57	80.46	80.46	107,813	-0.09(-0.11%)
Jun 10, 2015	80.97	82.77	80.46	80.55	5,977	-0.06(-0.07%)
Jun 09, 2015	81.16	81.16	80.48	80.60	7,015	-0.01(-0.01%)
Jun 08, 2015	80.63	80.63	80.49	80.61	3,450	+0.00(+0.01%)
Jun 05, 2015	80.70	80.72	80.55	80.60	12,078	-0.16(-0.19%)
Jun 04, 2015	80.78	80.84	80.75	80.76	13,546	-0.11(-0.14%)
Jun 03, 2015	80.74	81.50	80.74	80.87	17,245	+0.03(+0.04%)
Jun 02, 2015	80.80	80.84	80.69	80.84	5,100	+0.03(+0.04%)
Jun 01, 2015	80.81	80.81	80.81	80.81	332	+0.03(+0.04%)
May 29, 2015	80.90	80.90	80.78	80.78	812	-0.20(-0.24%)
May 28, 2015	80.91	80.97	80.85	80.97	979	-0.01(-0.01%)
May 27, 2015	80.94	81.04	80.89	80.98	2,738	+0.07(+0.09%)
May 26, 2015	80.84	80.91	80.84	80.91	5,005	+0.10(+0.13%)
May 22, 2015	81.20	80.81	80.81	80.81	3,029	+0.00(+0.00%)
May 21, 2015	80.81	80.81	80.73	80.81	1,766	+0.05(+0.06%)
May 20, 2015	80.72	80.80	80.68	80.76	3,614	+0.07(+0.09%)
May 19, 2015	80.69	80.69	80.69	80.69	915	+0.10(+0.13%)
May 18, 2015	80.59	80.59	80.59	80.59	587	+0.03(+0.04%)
May 14, 2015	80.47	80.55	80.47	80.55	234	+0.02(+0.03%)
May 13, 2015	80.58	80.58	80.53	80.53	1,748	-0.07(-0.08%)
May 12, 2015	80.62	80.62	80.60	80.60	2,064	-0.05(-0.06%)
May 11, 2015	80.74	80.74	80.55	80.65	2,330	+0.05(+0.06%)
May 08, 2015	80.45	80.64	80.45	80.60	1,599	+0.21(+0.26%)
May 07, 2015	80.47	80.59	80.40	80.40	4,370	-0.13(-0.17%)
May 06, 2015	80.59	80.59	80.47	80.53	3,273	-0.11(-0.14%)
May 04, 2015	80.63	80.64	80.41	80.64	424	+0.05(+0.06%)
May 01, 2015	80.59	80.59	80.59	80.59	917	+0.02(+0.02%)
Apr 30, 2015	80.58	80.58	80.57	80.58	2,519	-0.10(-0.12%)
Apr 29, 2015	80.67	80.67	80.62	80.67	1,706	-0.06(-0.07%)
Apr 28, 2015	80.75	80.75	80.73	80.73	1,049	-0.02(-0.02%)
Apr 27, 2015	80.84	80.85	80.74	80.74	1,431	-0.09(-0.12%)
Apr 24, 2015	80.84	80.90	80.80	80.84	3,379	+0.11(+0.14%)
Apr 23, 2015	80.61	80.79	80.61	80.72	2,331	+0.04(+0.05%)
Apr 22, 2015	80.69	80.69	80.59	80.69	643	-0.21(-0.25%)
Apr 21, 2015	80.85	80.89	80.85	80.89	1,090	+0.09(+0.12%)
Apr 20, 2015	80.81	80.81	80.80	80.80	1,709	+0.39(+0.48%)
Apr 17, 2015	80.41	80.41	80.41	80.41	453	-0.37(-0.46%)
Apr 16, 2015	80.84	80.84	80.78	80.78	1,330	-0.08(-0.10%)
Apr 15, 2015	80.83	80.86	80.79	80.86	1,280	+0.00(+0.00%)
Apr 14, 2015	80.80	80.86	80.80	80.86	3,007	+0.10(+0.13%)
Apr 13, 2015	80.76	80.76	80.76	80.76	597	+0.12(+0.15%)
Apr 10, 2015	80.40	80.64	80.40	80.64	1,965	+0.32(+0.40%)
Apr 09, 2015	80.33	80.51	80.32	80.32	9,663	-0.05(-0.06%)
Apr 08, 2015	80.88	80.88	80.34	80.36	7,935	+0.13(+0.16%)
Apr 07, 2015	80.24	80.25	80.23	80.24	3,779	-0.29(-0.36%)
Apr 06, 2015	80.72	80.76	80.27	80.53	16,456	+0.38(+0.47%)
Apr 02, 2015	80.16	80.15	80.15	80.15	757	-0.42(-0.53%)
Mar 31, 2015	80.55	80.59	79.95	80.58	405	+0.17(+0.22%)
Mar 30, 2015	80.47	80.57	80.14	80.40	5,872	+0.36(+0.45%)
Mar 26, 2015	80.40	80.40	80.05	80.05	276	-0.28(-0.35%)
Mar 25, 2015	80.53	80.53	80.01	80.32	735	-0.09(-0.11%)
Mar 24, 2015	80.45	80.45	80.01	80.41	987	+0.40(+0.50%)
Mar 23, 2015	80.01	80.01	80.01	80.01	425	-0.01(-0.01%)
Mar 20, 2015	80.27	80.40	80.01	80.01	4,457	-0.03(-0.04%)
Mar 19, 2015	80.01	80.05	80.01	80.05	1,832	-0.25(-0.31%)
Mar 18, 2015	80.30	80.30	80.30	80.30	653	+0.29(+0.37%)
Mar 17, 2015	80.32	80.34	80.01	80.01	3,108	-0.39(-0.48%)
Mar 16, 2015	80.40	80.40	80.40	80.40	667	+0.28(+0.35%)
Mar 13, 2015	80.12	80.12	80.12	80.12	215	+0.11(+0.14%)
Mar 12, 2015	80.01	80.01	80.01	80.01	445	-0.27(-0.33%)
Mar 10, 2015	80.31	80.39	80.28	80.27	159	+0.11(+0.13%)
Mar 09, 2015	80.20	80.20	80.17	80.17	602	+0.11(+0.14%)
Mar 06, 2015	80.13	80.42	80.05	80.05	4,490	-0.16(-0.20%)
Mar 05, 2015	80.20	80.49	80.20	80.21	5,274	-0.03(-0.04%)
Mar 04, 2015	80.24	80.24	80.24	80.24	436	+0.10(+0.13%)
Mar 03, 2015	80.05	80.28	80.17	80.14	1,920	-0.03(-0.04%)
Mar 02, 2015	80.10	80.17	80.06	80.17	6,008	+0.04(+0.05%)
Feb 27, 2015	80.15	80.25	80.05	80.13	5,931	-0.12(-0.15%)
Feb 25, 2015	80.25	80.25	79.86	80.25	174	+0.02(+0.02%)
Feb 24, 2015	80.21	80.24	80.21	80.24	385	+0.23(+0.29%)
Feb 23, 2015	80.05	80.05	80.01	80.01	1,184	-0.24(-0.30%)
Feb 20, 2015	80.24	80.24	80.24	80.24	3,467	+0.01(+0.01%)
Feb 19, 2015	80.20	80.24	80.13	80.24	10,307	+0.29(+0.37%)
Feb 18, 2015	80.37	80.37	79.94	79.94	469	-0.17(-0.21%)
Feb 17, 2015	80.12	80.12	79.86	80.11	1,506	+0.49(+0.62%)
Feb 13, 2015	79.89	79.62	79.62	79.62	757	-0.08(-0.11%)
Feb 12, 2015	79.70	79.70	79.70	79.70	445	-0.15(-0.18%)
Feb 11, 2015	79.85	79.85	79.85	79.85	501	+0.02(+0.03%)
Feb 10, 2015	79.76	79.82	79.58	79.82	993	+0.28(+0.35%)
Feb 09, 2015	80.03	80.03	79.55	79.55	1,319	+0.02(+0.02%)
Feb 06, 2015	79.54	79.54	79.53	79.53	647	-0.29(-0.37%)
Feb 05, 2015	79.69	79.82	79.56	79.82	1,638	+0.10(+0.13%)
Feb 04, 2015	79.88	79.88	79.72	79.72	3,706	-0.29(-0.36%)
Feb 03, 2015	80.14	80.16	79.31	80.01	4,994	-0.20(-0.25%)
Feb 02, 2015	80.11	80.20	80.02	80.20	25,482	+0.14(+0.17%)
Jan 30, 2015	79.87	80.09	79.77	80.07	18,619	-0.00(-0.00%)
Jan 29, 2015	80.02	80.07	79.97	80.07	1,819	-0.07(-0.09%)
Jan 28, 2015	79.96	80.14	79.96	80.14	92,275	-0.05(-0.06%)
Jan 27, 2015	79.63	80.19	79.57	80.19	59,468	+0.55(+0.69%)
Jan 26, 2015	79.33	79.65	79.29	79.64	39,353	+0.23(+0.29%)
Jan 22, 2015	79.41	79.41	79.38	79.41	32	+0.02(+0.03%)
Jan 21, 2015	79.39	79.39	79.39	79.39	402	-0.01(-0.01%)
Jan 20, 2015	79.39	79.39	79.39	79.39	143	-0.02(-0.02%)
Jan 14, 2015	79.37	79.41	79.37	79.41	300	-0.22(-0.28%)
Jan 13, 2015	79.63	79.63	79.63	79.63	126	+0.47(+0.59%)
Jan 07, 2015	79.33	79.17	79.17	79.17	378	+0.02(+0.03%)
Jan 05, 2015	79.14	79.40	79.14	79.14	18	-0.32(-0.40%)
Jan 02, 2015	79.33	79.46	79.33	79.46	410	+0.02(+0.03%)
Dec 31, 2014	79.29	79.44	79.44	79.44	631	-0.10(-0.13%)
Dec 24, 2014	79.54	79.54	79.54	79.54	34	-0.07(-0.09%)
Dec 23, 2014	79.76	79.76	79.61	79.61	1,186	-0.18(-0.22%)
Dec 17, 2014	79.85	79.79	79.79	79.79	2,019	-0.15(-0.19%)
Dec 12, 2014	79.94	79.94	79.94	79.94	1	-0.22(-0.27%)
Dec 08, 2014	80.17	80.17	80.16	80.16	1	+0.16(+0.21%)
Dec 05, 2014	79.99	80.00	79.99	79.99	6,540	-0.16(-0.20%)
Dec 04, 2014	80.15	80.15	80.15	80.15	1,262	-0.01(-0.01%)
Dec 03, 2014	80.11	80.16	80.11	80.16	1,904	+0.12(+0.15%)
Dec 02, 2014	80.06	80.06	80.04	80.04	3,330	-0.03(-0.04%)
Nov 28, 2014	80.16	80.07	80.07	80.07	2,146	-0.25(-0.32%)
Nov 26, 2014	80.44	80.32	80.32	80.32	2,272	-0.10(-0.13%)
Nov 25, 2014	80.43	80.43	80.39	80.43	5,466	+0.03(+0.04%)
Nov 24, 2014	80.46	80.46	80.39	80.40	1,388	+0.03(+0.04%)
Nov 20, 2014	80.36	80.36	80.36	80.36	123	+0.16(+0.20%)
Nov 19, 2014	80.30	80.30	80.20	80.20	4,486	-0.13(-0.16%)
Nov 17, 2014	80.32	80.33	80.32	80.33	191	-0.04(-0.05%)
Nov 14, 2014	80.37	80.37	80.37	80.37	445	+0.08(+0.10%)
Nov 13, 2014	80.12	80.29	80.12	80.29	2,021	+0.00(+0.00%)
Nov 12, 2014	80.36	80.36	80.29	80.29	376	-0.12(-0.14%)
Nov 11, 2014	80.35	80.41	80.35	80.41	1,867	+0.10(+0.12%)
Nov 10, 2014	80.31	80.31	80.31	80.31	174	-0.16(-0.19%)
Nov 07, 2014	80.47	80.47	80.47	80.47	233	+0.22(+0.28%)
Nov 06, 2014	80.26	80.26	80.20	80.24	720	+0.00(+0.00%)
Nov 05, 2014	81.58	81.58	80.24	80.24	27,944	-0.09(-0.11%)

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.