Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		81.13	81.13	81.13	0	+0.12(+0.15%)
Dec 29, 2016	80.95	81.00	80.95	81.00	20,084	-0.02(-0.02%)
Dec 28, 2016	80.96	81.02	80.96	81.02	16,705	+0.15(+0.19%)
Dec 27, 2016	80.91	80.91	80.78	80.87	15,371	-0.09(-0.11%)
Dec 23, 2016		80.96	80.96	80.96	0	-0.03(-0.04%)
Dec 22, 2016	80.96	81.02	80.88	80.99	1,276	+0.03(+0.04%)
Dec 21, 2016	80.87	81.04	80.87	80.96	4,865	+0.12(+0.15%)
Dec 20, 2016	80.83	80.83	80.83	80.83	12,025	-0.04(-0.05%)
Dec 16, 2016				80.88	5,655	+0.22(+0.27%)
Dec 15, 2016	80.67	80.67	80.57	80.66	8,310	-0.23(-0.29%)
Dec 14, 2016	81.09	81.09	80.89	80.89	531	+0.00(+0.00%)
Dec 12, 2016				80.89	152	-0.01(-0.01%)
Dec 09, 2016	80.95	80.95	80.90	80.90	11,411	-0.03(-0.04%)
Dec 08, 2016	80.82	80.93	80.82	80.93	24,873	-0.10(-0.12%)
Dec 07, 2016	81.03	81.03	81.03	81.03	306	+0.17(+0.22%)
Dec 06, 2016	80.98	80.98	80.86	80.86	854	+0.00(+0.00%)
Dec 05, 2016	80.84	80.86	80.84	80.86	5,439	-0.17(-0.21%)
Dec 02, 2016	81.03	81.03	81.03	81.03	9,109	+0.52(+0.65%)
Nov 29, 2016		80.51	80.51	80.51	0	-0.37(-0.46%)
Nov 25, 2016				80.88	36	-0.05(-0.06%)
Nov 23, 2016		80.93	80.93	80.93	0	+0.00(+0.00%)
Nov 22, 2016	80.93	80.93	80.93	80.93	6,220	+0.03(+0.04%)
Nov 21, 2016	80.97	80.97	80.90	80.90	8,639	+0.11(+0.13%)
Nov 18, 2016	80.78	80.79	80.78	80.79	702	-0.08(-0.10%)
Nov 16, 2016				80.87	30	-0.07(-0.09%)
Nov 11, 2016				80.95	107	-0.12(-0.15%)
Nov 10, 2016	81.07	81.07	81.07	81.07	7,507	+0.00(+0.00%)
Nov 08, 2016				81.07	6	-0.07(-0.08%)
Nov 07, 2016	81.14	81.14	81.14	81.14	181	-0.02(-0.02%)
Nov 04, 2016	81.15	81.15	81.15	81.15	3,034	+0.08(+0.10%)
Nov 03, 2016	81.07	81.07	81.07	81.07	313	-0.12(-0.14%)
Nov 02, 2016	81.18	81.19	81.18	81.19	1,027	+0.05(+0.06%)
Nov 01, 2016	81.19	81.19	81.14	81.14	11,313	+0.12(+0.14%)
Oct 31, 2016	81.02	81.02	81.02	81.02	620	-0.11(-0.14%)
Oct 28, 2016	81.14	81.14	81.13	81.13	9,671	+0.04(+0.05%)
Oct 27, 2016	81.02	81.09	80.92	81.09	2,598	+0.03(+0.04%)
Oct 26, 2016	81.06	81.07	81.06	81.06	4,968	-0.04(-0.05%)
Oct 25, 2016	81.06	81.34	80.76	81.10	13,448	-0.04(-0.05%)
Oct 24, 2016	80.93	81.26	80.93	81.14	16,434	+0.28(+0.35%)
Oct 21, 2016	81.15	81.26	80.86	80.86	44,340	-0.28(-0.34%)
Oct 20, 2016	81.24	81.24	81.14	81.14	6,409	-0.04(-0.04%)
Oct 17, 2016	81.17	81.17	81.17	81.17	1	+0.12(+0.15%)
Oct 14, 2016	81.05	81.05	81.05	81.05	3,177	-0.12(-0.14%)
Oct 13, 2016	81.17	81.17	81.17	81.17	120	+0.22(+0.27%)
Oct 12, 2016	81.02	81.02	80.95	80.95	10,756	-0.19(-0.24%)
Oct 11, 2016	81.10	81.16	81.10	81.14	4,457	+0.10(+0.12%)
Oct 10, 2016	81.07	81.08	81.02	81.04	14,415	+0.08(+0.10%)
Oct 05, 2016	80.96	80.96	80.96	80.96	7	-0.02(-0.03%)
Oct 04, 2016	79.86	81.41	80.98	80.98	14,433	-0.23(-0.29%)
Oct 03, 2016	81.22	81.22	81.19	81.22	546	+0.02(+0.02%)
Sep 30, 2016	81.14	81.20	81.02	81.20	15,434	+0.09(+0.11%)
Sep 29, 2016	81.10	81.11	81.10	81.11	351	-0.02(-0.02%)
Sep 28, 2016	81.11	81.12	81.04	81.12	1,020	+0.09(+0.11%)
Sep 27, 2016	81.14	81.14	81.03	81.03	583	-0.11(-0.13%)
Sep 26, 2016	81.12	81.14	81.12	81.14	603	+0.17(+0.21%)
Sep 23, 2016	81.11	81.11	80.97	80.97	2,852	+0.03(+0.04%)
Sep 22, 2016	81.11	81.12	80.93	80.93	609	-0.02(-0.03%)
Sep 21, 2016	81.05	81.05	80.96	80.96	4,748	+0.17(+0.22%)
Sep 20, 2016	80.96	80.96	80.78	80.78	6,395	-0.26(-0.32%)
Sep 19, 2016	80.98	81.04	80.98	81.04	400	+0.06(+0.07%)
Sep 16, 2016	80.98	80.98	80.98	80.98	228	+0.00(+0.00%)
Sep 15, 2016	80.98	80.98	80.98	80.98	241	+0.00(+0.00%)
Sep 14, 2016	81.04	81.06	80.98	80.98	1,363	+0.08(+0.10%)
Sep 13, 2016	80.90	80.90	80.90	80.90	246	+0.03(+0.04%)
Sep 12, 2016	80.86	80.94	80.86	80.87	7,775	-0.04(-0.05%)
Sep 09, 2016	81.03	81.03	80.87	80.91	29,159	+0.06(+0.07%)
Sep 08, 2016	81.01	81.01	80.80	80.85	1,928	-0.19(-0.24%)
Sep 07, 2016	81.03	81.04	81.03	81.04	300	-0.01(-0.01%)
Sep 06, 2016	81.05	81.05	81.05	81.05	154	+0.23(+0.29%)
Sep 02, 2016	80.82	80.82	80.82	80.82	603	-0.12(-0.15%)
Sep 01, 2016	80.94	80.94	80.94	80.94	225	+0.13(+0.16%)
Aug 31, 2016	80.81	80.81	80.81	80.81	423	-0.12(-0.15%)
Aug 30, 2016	80.93	80.93	80.93	80.93	365	-0.03(-0.04%)
Aug 29, 2016	80.83	80.97	80.83	80.97	10,264	+0.01(+0.01%)
Aug 26, 2016	80.89	80.96	80.89	80.96	589	+0.00(+0.00%)
Aug 25, 2016	80.96	80.96	80.96	80.96	405	+0.12(+0.15%)
Aug 24, 2016	80.96	80.97	80.84	80.84	761	-0.11(-0.14%)
Aug 23, 2016	80.95	80.95	80.95	80.95	302	+0.06(+0.07%)
Aug 22, 2016	80.86	80.89	80.86	80.89	1,124	+0.06(+0.07%)
Aug 19, 2016	80.83	80.87	80.83	80.83	2,143	-0.06(-0.07%)
Aug 18, 2016	80.89	80.89	80.88	80.89	970	+0.06(+0.07%)
Aug 17, 2016	80.87	80.88	80.75	80.83	2,957	-0.06(-0.07%)
Aug 15, 2016	80.86	80.89	80.86	80.89	133	+0.03(+0.04%)
Aug 12, 2016	80.89	80.89	80.86	80.86	5,238	+0.06(+0.07%)
Aug 11, 2016	80.78	80.80	80.78	80.80	543	-0.03(-0.04%)
Aug 10, 2016	80.87	80.87	80.83	80.83	3,293	+0.03(+0.04%)
Aug 09, 2016	80.78	80.87	80.77	80.80	1,995	+0.04(+0.05%)
Aug 08, 2016	80.76	80.76	80.76	80.76	4,546	+0.13(+0.16%)
Aug 05, 2016	81.02	81.02	80.63	80.63	7,612	-0.10(-0.12%)
Aug 04, 2016	80.87	80.87	80.72	80.72	853	+0.05(+0.07%)
Aug 03, 2016	80.71	80.71	80.66	80.67	5,620	+0.01(+0.01%)
Aug 02, 2016	80.67	80.67	80.64	80.66	2,110	-0.07(-0.09%)
Aug 01, 2016	80.68	80.73	80.68	80.73	2,556	+0.11(+0.13%)
Jul 29, 2016	80.63	80.63	80.63	80.63	11,788	-0.07(-0.09%)
Jul 28, 2016	80.70	80.70	80.70	80.70	6,093	+0.04(+0.05%)
Jul 27, 2016	80.65	80.66	80.63	80.66	5,056	-0.01(-0.01%)
Jul 26, 2016	80.67	80.67	80.67	80.67	1,212	-0.04(-0.05%)
Jul 25, 2016	80.81	80.81	80.71	80.71	630	-0.04(-0.05%)
Jul 22, 2016	80.68	80.75	80.67	80.75	154,856	+0.02(+0.03%)
Jul 21, 2016	79.99	80.81	79.99	80.72	107,229	-0.02(-0.02%)
Jul 20, 2016	80.69	80.74	80.69	80.74	15,873	-0.03(-0.04%)
Jul 19, 2016	80.73	80.77	80.73	80.77	3,450	+0.01(+0.01%)
Jul 18, 2016	80.78	80.78	80.76	80.76	6,687	+0.04(+0.05%)
Jul 15, 2016	80.72	80.72	80.72	80.72	12,392	+0.02(+0.03%)
Jul 14, 2016	80.68	80.70	80.68	80.70	1,030	+0.21(+0.27%)
Jul 13, 2016	80.48	80.49	80.48	80.48	1,599	-0.25(-0.31%)
Jul 11, 2016	80.73	80.73	80.73	80.73	18	-0.03(-0.04%)
Jul 08, 2016	80.86	80.69	80.76	80.76	1,683	+0.07(+0.09%)
Jul 07, 2016	80.75	80.75	80.69	80.69	1,274	-0.02(-0.03%)
Jul 01, 2016	80.72	80.72	80.72	80.72	103	+0.04(+0.05%)
Jun 29, 2016	80.68	80.67	80.67	80.67	242	-0.04(-0.05%)
Jun 24, 2016	80.96	80.72	80.72	80.72	8,255	+0.13(+0.16%)
Jun 22, 2016	80.58	80.59	80.58	80.59	1,857	-0.60(-0.74%)
Jun 21, 2016	84.71	84.71	80.68	81.19	811	+0.65(+0.81%)
Jun 20, 2016	80.76	80.76	80.54	80.54	21,412	-0.08(-0.10%)
Jun 17, 2016	80.63	80.90	80.41	80.62	15,547	-0.04(-0.05%)
Jun 13, 2016	80.68	80.68	80.66	80.66	36	-0.09(-0.11%)
Jun 09, 2016	80.74	80.74	80.73	80.74	87	+0.07(+0.08%)
Jun 02, 2016	80.62	80.71	80.58	80.68	1	+0.12(+0.14%)
Jun 01, 2016	80.50	80.56	80.50	80.56	485	+0.02(+0.02%)
May 31, 2016	80.54	80.54	80.54	80.54	1,456	+0.04(+0.05%)
May 27, 2016	80.48	80.50	80.50	80.50	1,824	+0.01(+0.01%)
May 26, 2016	80.49	80.49	80.49	80.49	707	-0.16(-0.19%)
May 25, 2016	80.64	80.65	80.58	80.65	4,834	+0.12(+0.15%)
May 23, 2016	80.53	80.53	80.53	80.53	486	+0.20(+0.25%)
May 19, 2016	80.51	80.33	80.33	80.33	2,919	-0.05(-0.06%)
May 18, 2016	80.47	80.47	80.38	80.38	243	-0.13(-0.17%)
May 17, 2016	80.26	80.53	80.26	80.51	3,242	-0.03(-0.04%)
May 13, 2016	80.44	80.54	80.44	80.54	335	+0.07(+0.09%)
May 12, 2016	80.25	80.47	80.25	80.47	125,920	+0.06(+0.07%)
May 11, 2016	80.51	80.51	80.35	80.41	1,848	-0.04(-0.05%)
May 10, 2016	80.47	80.50	80.45	80.45	973	-0.04(-0.05%)
May 06, 2016	80.49	80.49	80.49	80.49	486	+0.01(+0.01%)
May 05, 2016	80.48	80.48	80.48	80.48	141	-0.01(-0.01%)
May 04, 2016	80.49	80.49	80.49	80.49	1,545	+0.00(+0.00%)
May 03, 2016	80.49	80.49	80.49	80.49	2,128	+0.08(+0.10%)
May 02, 2016	80.41	80.41	80.41	80.41	973	-0.09(-0.11%)
Apr 29, 2016	80.35	80.50	80.35	80.50	243	+0.11(+0.14%)
Apr 28, 2016	80.39	80.39	80.39	80.39	596	-0.02(-0.03%)
Apr 27, 2016	80.42	80.42	80.42	80.42	243	-0.00(-0.00%)
Apr 26, 2016	80.46	80.48	80.42	80.42	5,980	-0.03(-0.04%)
Apr 25, 2016	80.44	80.47	80.44	80.45	2,436	+0.07(+0.09%)
Apr 19, 2016	80.38	80.38	80.38	80.38	2,314	+0.00(+0.00%)
Apr 14, 2016	80.38	80.38	80.38	80.38	12,545	+0.00(+0.00%)
Apr 12, 2016	80.38	80.38	80.38	80.38	5,602	+0.02(+0.02%)
Apr 08, 2016	80.36	80.36	80.36	80.36	1,354	-0.02(-0.02%)
Apr 07, 2016	80.38	80.46	80.38	80.38	5,027	+0.02(+0.02%)
Apr 06, 2016	80.36	80.36	80.36	80.36	1,499	+0.06(+0.07%)
Mar 31, 2016	80.30	80.30	80.30	80.30	2	-0.08(-0.10%)
Mar 30, 2016	80.38	80.38	80.38	80.38	3,278	+0.02(+0.02%)
Mar 29, 2016	80.33	80.37	80.33	80.37	17,062	+0.10(+0.12%)
Mar 28, 2016	80.15	80.28	80.15	80.27	9,125	-0.09(-0.11%)
Mar 24, 2016	80.36	80.36	80.36	80.36	11,346	-0.03(-0.04%)
Mar 23, 2016	80.42	80.42	80.39	80.39	427	+0.20(+0.25%)
Mar 22, 2016	80.35	80.35	80.19	80.19	652	-0.23(-0.28%)
Mar 18, 2016	80.33	80.42	80.42	80.42	1,098	+0.05(+0.07%)
Mar 17, 2016	80.22	80.36	80.22	80.36	1,814	+0.10(+0.13%)
Mar 16, 2016	80.02	80.26	80.02	80.26	13,206	+0.15(+0.18%)
Mar 15, 2016	80.11	80.11	80.11	80.11	1,311	-0.15(-0.18%)
Mar 14, 2016	80.25	80.26	80.25	80.26	8,320	+0.06(+0.07%)
Mar 11, 2016	80.20	80.20	80.20	80.20	11,163	+0.11(+0.14%)
Mar 10, 2016	80.20	80.25	80.09	80.09	5,105	-0.24(-0.30%)
Mar 08, 2016	80.33	80.33	80.33	80.33	191	+0.12(+0.15%)
Mar 07, 2016	80.15	80.20	80.15	80.20	2,197	+0.13(+0.16%)
Mar 04, 2016	80.18	80.21	80.06	80.08	7,354	-0.14(-0.17%)
Mar 02, 2016	80.27	80.27	80.21	80.21	151	-0.03(-0.04%)
Feb 25, 2016	80.34	80.34	80.25	80.25	860	-0.17(-0.21%)
Feb 24, 2016	80.41	80.42	80.41	80.42	1,990	+0.09(+0.11%)
Feb 23, 2016	80.32	80.33	80.32	80.33	12,389	+0.08(+0.10%)
Feb 22, 2016	80.25	80.25	80.25	80.25	172	-0.20(-0.24%)
Feb 17, 2016	80.12	80.44	80.44	80.44	13,067	+0.16(+0.20%)
Feb 11, 2016	80.28	80.28	80.28	80.28	2,686	-0.02(-0.02%)
Feb 10, 2016	80.53	80.53	80.29	80.29	2,320	+0.01(+0.01%)
Feb 09, 2016	80.42	80.42	80.29	80.29	28,255	-0.03(-0.04%)
Feb 08, 2016	80.12	80.53	80.12	80.32	26,839	-0.02(-0.03%)
Feb 05, 2016	80.34	80.34	80.34	80.34	24,943	-0.03(-0.04%)
Feb 04, 2016	80.43	80.44	80.38	80.38	24,791	+0.01(+0.01%)
Feb 03, 2016	80.37	80.37	80.37	80.37	24,726	+0.04(+0.05%)
Feb 02, 2016	80.22	80.33	80.21	80.33	1,202,108	-0.20(-0.25%)
Jan 29, 2016	80.53	80.53	80.53	80.53	61	+0.20(+0.26%)
Jan 28, 2016	80.33	80.33	80.33	80.33	733	+0.08(+0.10%)
Jan 26, 2016	80.24	80.24	80.24	80.24	488	+0.00(+0.00%)
Jan 21, 2016	80.24	80.24	80.24	80.24	24	+0.00(+0.00%)
Jan 19, 2016	80.24	80.24	80.24	80.24	488	+0.00(+0.00%)
Jan 15, 2016	80.24	80.24	80.24	80.24	1,466	+0.00(+0.00%)

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.