Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	81.01	81.20	81.01	81.20	9,085	+0.07(+0.09%)
Apr 28, 2016	81.11	81.13	80.99	81.13	12,306	+0.11(+0.14%)
Apr 27, 2016	81.14	81.15	80.69	81.02	25,652	+0.02(+0.02%)
Apr 26, 2016	81.08	81.08	80.92	81.00	4,900	-0.06(-0.07%)
Apr 25, 2016	80.86	81.07	80.85	81.06	11,579	+0.21(+0.26%)
Apr 22, 2016	8.892	81.04	80.79	80.85	4,721	-0.32(-0.39%)
Apr 21, 2016	80.74	81.16	80.73	81.16	6,245	+0.28(+0.34%)
Apr 20, 2016	81.13	81.13	80.89	80.89	1,004	+0.28(+0.35%)
Apr 19, 2016	81.12	81.12	80.59	80.60	11,172	-0.15(-0.19%)
Apr 18, 2016	80.67	81.06	80.64	80.75	3,500	-0.02(-0.02%)
Apr 15, 2016	81.06	81.10	80.72	80.77	12,222	-0.02(-0.02%)
Apr 14, 2016	80.85	80.89	80.79	80.79	3,112	-0.06(-0.07%)
Apr 13, 2016	80.51	81.03	80.51	80.85	7,668	+0.16(+0.20%)
Apr 12, 2016	80.77	80.85	80.57	80.68	7,364	+0.11(+0.14%)
Apr 11, 2016	80.90	81.03	80.57	80.57	5,740	-0.34(-0.42%)
Apr 08, 2016	80.99	80.99	80.49	80.91	2,381	+0.22(+0.27%)
Apr 07, 2016	80.59	80.71	80.59	80.69	912	+0.07(+0.09%)
Apr 06, 2016	80.98	80.98	80.61	80.62	8,290	+0.00(+0.01%)
Apr 05, 2016	80.68	80.99	80.59	80.61	3,719	+0.09(+0.12%)
Apr 04, 2016	80.64	80.68	80.42	80.52	2,018	-0.17(-0.21%)
Apr 01, 2016	80.89	80.94	80.57	80.69	3,559	-0.21(-0.25%)
Mar 31, 2016	80.43	80.90	80.43	80.90	846	+0.27(+0.33%)
Mar 30, 2016	80.61	80.87	80.61	80.63	2,806	+0.05(+0.06%)
Mar 29, 2016	80.63	80.73	80.52	80.58	9,329	+0.17(+0.21%)
Mar 28, 2016	80.41	80.41	80.41	80.41	450	-0.04(-0.05%)
Mar 24, 2016	80.81	80.45	80.45	80.45	8,638	-0.26(-0.33%)
Mar 23, 2016	80.89	80.89	80.65	80.71	12,591	+0.13(+0.16%)
Mar 22, 2016	80.70	80.70	80.50	80.58	19,830	+0.14(+0.17%)
Mar 21, 2016	80.74	80.74	80.44	80.44	3,684	+0.18(+0.23%)
Mar 18, 2016	80.18	80.76	80.18	80.26	18,403	-0.05(-0.07%)
Mar 17, 2016	80.18	80.64	80.18	80.31	9,123	-0.31(-0.38%)
Mar 16, 2016	80.63	80.63	80.58	80.62	2,565	+0.44(+0.55%)
Mar 15, 2016	80.18	80.18	80.18	80.18	431	-0.22(-0.27%)
Mar 14, 2016	80.55	80.55	80.08	80.40	1,336	+0.22(+0.28%)
Mar 11, 2016	80.24	80.27	80.06	80.18	2,281	+0.12(+0.16%)
Mar 10, 2016	80.19	80.49	80.05	80.05	8,636	-0.10(-0.12%)
Mar 09, 2016	80.18	80.22	80.14	80.15	1,019	+0.00(+0.00%)
Mar 08, 2016	80.42	80.50	80.10	80.15	2,698	+0.19(+0.23%)
Mar 07, 2016	79.99	80.35	79.96	79.96	3,778	-0.17(-0.21%)
Mar 04, 2016	80.21	79.99	80.01	80.13	2,400	+0.14(+0.17%)
Mar 03, 2016	80.27	80.28	79.90	79.99	133,707	-0.28(-0.35%)
Mar 02, 2016	80.26	80.27	80.26	80.27	988	+0.19(+0.23%)
Mar 01, 2016	79.89	80.25	79.88	80.08	4,495	+0.02(+0.03%)
Feb 29, 2016	79.79	80.06	79.79	80.06	3,616	+0.28(+0.35%)
Feb 26, 2016	79.72	79.72	79.72	79.78	698	-0.12(-0.15%)
Feb 25, 2016	79.89	79.90	79.72	79.90	4,624	-0.04(-0.05%)
Feb 24, 2016	79.90	79.96	79.70	79.94	3,172	+0.40(+0.51%)
Feb 23, 2016	79.69	79.96	79.53	79.53	3,646	-0.34(-0.43%)
Feb 22, 2016	79.83	80.30	79.69	79.87	16,876	+0.05(+0.06%)
Feb 19, 2016	79.88	79.88	79.41	79.82	5,968	-0.02(-0.02%)
Feb 18, 2016	79.71	79.84	79.19	79.84	1,826	+0.69(+0.88%)
Feb 17, 2016	79.66	79.92	79.03	79.15	9,502	-0.44(-0.56%)
Feb 16, 2016	79.08	79.59	78.79	79.59	26,047	+0.50(+0.63%)
Feb 12, 2016	78.67	79.09	79.09	79.09	4,944	-0.35(-0.44%)
Feb 11, 2016	79.58	79.65	79.44	79.44	1,019	+0.18(+0.23%)
Feb 10, 2016	79.41	79.41	79.26	79.26	710	+0.01(+0.02%)
Feb 09, 2016	79.20	79.27	79.20	79.25	1,678	-0.27(-0.34%)
Feb 08, 2016	79.64	79.64	79.52	79.52	1,236	+0.15(+0.18%)
Feb 05, 2016	79.49	79.62	79.35	79.37	4,643	-0.59(-0.74%)
Feb 04, 2016	79.76	79.96	79.65	79.96	1,745	+0.01(+0.01%)
Feb 03, 2016	79.96	79.96	79.96	79.96	618	+0.10(+0.12%)
Feb 02, 2016	79.74	79.97	79.74	79.86	47,196	-0.33(-0.41%)
Feb 01, 2016	80.14	80.19	79.73	80.19	1,364	+0.06(+0.07%)
Jan 29, 2016	79.96	80.34	79.73	80.13	9,705	+0.57(+0.71%)
Jan 28, 2016	80.20	80.31	78.49	79.57	10,599	-0.52(-0.64%)
Jan 27, 2016	79.92	80.08	79.77	80.08	3,377	+0.20(+0.24%)
Jan 26, 2016	80.07	80.14	79.89	79.89	2,030	-0.18(-0.23%)
Jan 25, 2016	80.04	80.07	79.84	80.07	1,662	+0.40(+0.51%)
Jan 22, 2016	79.66	79.71	79.58	79.67	11,554	+0.03(+0.04%)
Jan 21, 2016	79.93	79.93	79.63	79.64	98,984	-0.09(-0.11%)
Jan 20, 2016	79.92	79.92	79.63	79.72	4,129	-0.33(-0.41%)
Jan 19, 2016	80.05	80.07	79.92	80.05	1,217	-0.13(-0.16%)
Jan 14, 2016	80.18	80.18	80.18	80.18	867	+0.21(+0.27%)
Jan 13, 2016	80.13	80.13	79.96	79.96	3,473	-0.31(-0.39%)
Jan 12, 2016	80.22	80.27	80.12	80.27	11,763	-0.03(-0.04%)
Jan 11, 2016	80.10	80.39	80.09	80.30	2,570	-0.22(-0.27%)
Jan 08, 2016	80.38	80.52	80.38	80.52	1,700	+0.10(+0.12%)
Jan 07, 2016	80.47	80.55	80.11	80.42	9,925	+0.21(+0.26%)
Jan 06, 2016	80.35	80.35	80.20	80.21	27,144	-0.14(-0.18%)
Jan 05, 2016	80.51	80.51	80.33	80.36	5,494	-0.16(-0.19%)
Jan 04, 2016	80.38	80.65	80.38	80.51	140,071	+0.05(+0.06%)
Dec 31, 2015	80.27	80.46	80.46	80.46	1,114	+0.29(+0.36%)
Dec 30, 2015	80.20	80.43	79.92	80.17	2,835	+0.25(+0.31%)
Dec 29, 2015	80.12	80.36	79.92	79.92	8,162	-0.19(-0.24%)
Dec 28, 2015	80.20	80.20	80.08	80.12	7,668	-0.05(-0.06%)
Dec 24, 2015	80.40	80.16	80.16	80.16	2,617	+0.10(+0.13%)
Dec 23, 2015	80.10	80.13	80.05	80.06	2,051	-0.10(-0.12%)
Dec 22, 2015	80.12	80.26	79.99	80.16	39,850	-0.14(-0.17%)
Dec 21, 2015	80.33	80.49	79.92	80.29	8,077	-0.10(-0.12%)
Dec 18, 2015	80.24	80.55	80.24	80.39	1,944	+0.04(+0.05%)
Dec 17, 2015	80.15	80.44	80.15	80.35	2,442	+0.42(+0.52%)
Dec 16, 2015	79.93	79.93	79.93	79.93	967	-0.14(-0.18%)
Dec 15, 2015	80.08	80.08	80.08	80.08	434	-0.10(-0.13%)
Dec 14, 2015	80.36	80.36	79.94	80.18	5,632	-0.06(-0.07%)
Dec 11, 2015	80.40	80.40	80.24	80.24	1,746	-0.24(-0.30%)
Dec 10, 2015	80.45	80.52	80.45	80.48	2,152	-0.04(-0.04%)
Dec 09, 2015	80.51	80.55	80.39	80.52	1,212	-0.07(-0.09%)
Dec 08, 2015	80.26	80.59	80.18	80.59	2,244	+0.29(+0.37%)
Dec 07, 2015	80.27	80.58	80.27	80.29	6,362	-0.20(-0.25%)
Dec 04, 2015	80.45	80.49	80.36	80.49	1,575	+0.16(+0.20%)
Dec 03, 2015	80.35	80.65	80.27	80.33	4,871	-0.01(-0.01%)
Dec 02, 2015	80.46	80.50	80.30	80.34	8,550	-0.17(-0.21%)
Dec 01, 2015	80.61	80.61	80.41	80.51	3,627	-0.05(-0.07%)
Nov 30, 2015	80.76	80.76	80.31	80.57	5,845	-0.11(-0.14%)
Nov 27, 2015	80.68	80.68	80.68	80.68	1,299	+0.09(+0.11%)
Nov 25, 2015	80.68	80.59	80.59	80.59	5,917	+0.12(+0.15%)
Nov 24, 2015	80.52	80.64	80.28	80.47	3,079	+0.25(+0.31%)
Nov 23, 2015	80.13	80.49	80.13	80.22	3,803	-0.31(-0.38%)
Nov 20, 2015	80.56	80.62	80.36	80.53	5,417	+0.15(+0.19%)
Nov 19, 2015	80.73	80.73	80.26	80.38	2,381	-0.14(-0.17%)
Nov 18, 2015	80.52	80.52	80.52	80.52	1,175	-0.06(-0.07%)
Nov 17, 2015	80.34	80.58	80.23	80.58	2,013	+0.02(+0.03%)
Nov 16, 2015	80.55	80.56	80.55	80.56	1,947	-0.08(-0.10%)
Nov 13, 2015	80.64	80.64	80.64	80.64	480	+0.10(+0.12%)
Nov 12, 2015	80.59	80.73	80.45	80.54	3,901	-0.05(-0.06%)
Nov 11, 2015	80.57	80.59	80.49	80.59	9,240	+0.14(+0.18%)
Nov 10, 2015	80.44	80.47	80.42	80.45	8,023	+0.03(+0.04%)
Nov 09, 2015	80.22	80.41	80.21	80.41	6,180	+0.06(+0.08%)
Nov 06, 2015	80.67	80.67	80.24	80.35	3,861	-0.13(-0.17%)
Nov 05, 2015	80.59	80.59	80.23	80.49	3,900	+0.08(+0.09%)
Nov 04, 2015	80.64	80.64	80.30	80.41	1,310	-0.03(-0.03%)
Nov 03, 2015	80.33	80.61	80.26	80.44	65,844	+0.08(+0.10%)
Nov 02, 2015	80.35	80.43	80.33	80.36	2,213	-0.00(-0.00%)
Oct 30, 2015	80.26	80.41	80.26	80.36	4,307	-0.02(-0.02%)
Oct 29, 2015	80.36	80.38	80.29	80.37	1,715	+0.05(+0.06%)
Oct 28, 2015	80.33	80.33	80.33	80.33	710	+0.01(+0.01%)
Oct 27, 2015	80.23	80.32	80.23	80.32	748	-0.02(-0.03%)
Oct 26, 2015	80.32	80.34	80.31	80.34	4,094	+0.14(+0.18%)
Oct 23, 2015	80.18	80.23	80.18	80.20	1,736	+0.11(+0.14%)
Oct 22, 2015	80.18	80.18	80.07	80.09	48,194	-0.07(-0.09%)
Oct 21, 2015	80.05	80.16	80.05	80.16	1,539	+0.18(+0.23%)
Oct 20, 2015	80.09	80.10	79.98	79.98	908	-0.08(-0.10%)
Oct 16, 2015	80.06	80.06	80.06	80.06	312	+0.03(+0.03%)
Oct 15, 2015	80.03	80.03	79.93	80.03	1,763	-0.07(-0.08%)
Oct 14, 2015	80.10	80.10	80.10	80.10	499	+0.15(+0.19%)
Oct 13, 2015	79.95	79.99	79.94	79.95	3,214	-0.07(-0.09%)
Oct 12, 2015	80.01	80.05	79.93	80.02	1,704	-0.03(-0.04%)
Oct 09, 2015	80.05	80.05	80.01	80.05	1,396	+0.06(+0.07%)
Oct 08, 2015	79.86	79.99	79.86	79.99	1,892	+0.00(+0.00%)
Oct 07, 2015	79.88	80.03	79.88	79.99	2,186	+0.06(+0.08%)
Oct 06, 2015	77.78	79.93	77.78	79.93	643	+0.07(+0.08%)
Oct 05, 2015	79.79	79.86	79.79	79.86	5,983	+0.04(+0.05%)
Oct 02, 2015	79.82	79.82	79.82	79.82	413	+0.10(+0.13%)
Oct 01, 2015	79.66	79.72	79.66	79.72	1,670	+0.07(+0.09%)
Sep 30, 2015	79.64	79.66	79.64	79.65	1,227	-0.14(-0.17%)
Sep 29, 2015	79.82	79.84	79.74	79.79	5,125	-0.12(-0.16%)
Sep 28, 2015	79.91	79.91	79.91	79.91	718	-0.02(-0.03%)
Sep 25, 2015	79.96	79.96	79.89	79.94	5,392	-0.02(-0.02%)
Sep 24, 2015	80.02	80.02	79.93	79.95	6,719	-0.11(-0.14%)
Sep 23, 2015	80.00	80.07	79.97	80.07	2,609	+0.02(+0.03%)
Sep 22, 2015	80.04	80.07	80.04	80.04	7,980	+0.01(+0.01%)
Sep 21, 2015	80.03	80.04	80.03	80.04	1,243	-0.12(-0.15%)
Sep 18, 2015	80.13	80.16	80.13	80.15	997	+0.07(+0.09%)
Sep 16, 2015	80.07	80.08	80.07	80.08	527	+0.12(+0.15%)
Sep 15, 2015	79.95	79.96	79.95	79.96	1,144	-0.13(-0.17%)
Sep 14, 2015	80.10	80.10	79.99	80.10	1,614	-0.03(-0.04%)
Sep 11, 2015	80.14	80.14	80.13	80.13	658	+0.01(+0.02%)
Sep 10, 2015	80.04	80.13	80.04	80.12	3,048	+0.03(+0.04%)
Sep 09, 2015	80.10	80.10	80.08	80.08	1,430	+0.09(+0.11%)
Sep 08, 2015	80.00	80.00	80.00	80.00	697	-0.01(-0.01%)
Sep 04, 2015	80.00	80.00	80.00	80.00	505	-0.05(-0.06%)
Sep 03, 2015	79.99	80.09	79.98	80.05	90,941	+0.18(+0.22%)
Sep 02, 2015	79.87	79.94	79.87	79.88	821	-0.07(-0.09%)
Sep 01, 2015	80.05	80.05	79.95	79.95	669	-0.16(-0.20%)
Aug 31, 2015	80.10	80.12	80.06	80.10	3,433	+0.23(+0.29%)
Aug 28, 2015	79.97	79.97	79.86	79.87	1,554	-0.08(-0.09%)
Aug 27, 2015	79.55	80.02	79.55	79.95	29,847	+0.01(+0.01%)
Aug 26, 2015	80.16	80.16	79.82	79.94	5,338	+0.15(+0.19%)
Aug 25, 2015	80.94	80.94	79.78	79.79	13,642	-0.36(-0.45%)
Aug 24, 2015	79.73	80.16	79.73	80.15	1,721	-0.01(-0.01%)
Aug 21, 2015	79.43	80.20	79.43	80.16	16,457	-0.00(-0.00%)
Aug 20, 2015	80.23	80.24	80.08	80.17	49,921	-0.01(-0.01%)
Aug 19, 2015	80.24	80.24	80.10	80.18	2,626	-0.04(-0.06%)
Aug 18, 2015	80.25	80.27	80.17	80.22	9,999	-0.03(-0.03%)
Aug 17, 2015	80.43	80.43	80.21	80.25	2,533	+0.09(+0.11%)
Aug 14, 2015	80.19	80.24	80.16	80.16	1,658	+0.06(+0.08%)
Aug 13, 2015	80.25	80.25	80.07	80.10	13,133	-0.19(-0.24%)
Aug 12, 2015	80.52	80.52	80.25	80.29	40,494	+0.08(+0.10%)
Aug 11, 2015	80.14	80.29	80.14	80.21	2,775	+0.03(+0.04%)
Aug 10, 2015	80.28	80.33	80.17	80.18	7,143	-0.14(-0.18%)
Aug 07, 2015	80.32	80.32	80.27	80.32	2,573	+0.08(+0.10%)
Aug 06, 2015	80.40	80.44	80.24	80.24	9,546	-0.16(-0.20%)
Aug 05, 2015	80.10	80.40	80.10	80.40	16,151	+0.02(+0.03%)
Aug 04, 2015	80.41	80.41	80.26	80.37	8,795	+0.05(+0.06%)
Jul 31, 2015	80.29	80.33	80.29	80.32	338	+0.07(+0.09%)
Jul 30, 2015	80.20	80.29	80.20	80.25	1,325	+0.06(+0.07%)
Jul 29, 2015	80.21	80.25	80.16	80.20	7,485	-0.04(-0.05%)
Jul 28, 2015	80.73	80.73	80.19	80.24	1,230	-0.04(-0.05%)
Jul 27, 2015	80.17	80.43	80.16	80.28	10,313	+0.02(+0.03%)
Jul 24, 2015	80.25	80.25	80.25	80.25	730	-0.02(-0.02%)
Jul 23, 2015	80.28	80.28	80.27	80.27	2,154	+0.01(+0.01%)
Jul 22, 2015	80.30	80.30	80.26	80.26	1,363	-0.01(-0.01%)
Jul 21, 2015	80.33	80.36	80.27	80.27	2,580	-0.07(-0.09%)
Jul 20, 2015	80.34	80.35	80.34	80.34	1,386	-0.01(-0.01%)
Jul 17, 2015	80.29	80.35	80.29	80.35	1,811	+0.01(+0.01%)
Jul 16, 2015	80.34	80.34	80.34	80.34	742	-0.03(-0.04%)
Jul 15, 2015	80.22	80.37	80.20	80.37	6,424	+0.05(+0.07%)
Jul 14, 2015	80.33	80.33	80.32	80.32	892	+0.05(+0.06%)
Jul 13, 2015	80.28	80.28	80.27	80.27	1,215	+0.07(+0.09%)
Jul 10, 2015	80.22	80.23	80.20	80.20	5,990	-0.03(-0.04%)
Jul 09, 2015	80.24	80.33	80.23	80.23	4,917	-0.13(-0.17%)
Jul 08, 2015	80.58	80.58	80.33	80.36	1,335	+0.06(+0.08%)
Jul 07, 2015	80.30	80.30	80.30	80.30	604	+0.00(+0.00%)
Jul 06, 2015	80.30	80.30	80.30	80.30	1,060	+0.10(+0.13%)
Jul 02, 2015	80.21	80.20	80.20	80.20	1,647	+0.07(+0.09%)
Jul 01, 2015	79.59	80.24	79.59	80.13	1,803	+0.02(+0.03%)
Jun 30, 2015	80.14	80.14	80.08	80.10	8,934	-0.11(-0.14%)
Jun 29, 2015	80.29	80.29	80.21	80.21	1,470	+0.01(+0.01%)
Jun 26, 2015	80.17	80.21	80.17	80.21	2,349	-0.05(-0.06%)
Jun 25, 2015	80.25	80.29	80.18	80.25	1,614	+0.08(+0.10%)
Jun 24, 2015	80.18	80.21	80.18	80.18	828	-0.01(-0.01%)
Jun 22, 2015	80.30	80.30	80.18	80.18	442	-0.02(-0.02%)
Jun 19, 2015	80.20	80.28	80.19	80.20	3,635	+0.02(+0.03%)
Jun 18, 2015	80.18	80.19	80.13	80.18	2,493	+0.01(+0.01%)
Jun 17, 2015	80.32	80.32	80.13	80.17	11,445	-0.12(-0.14%)
Jun 16, 2015	80.15	80.15	80.15	80.29	1,128	+0.03(+0.04%)
Jun 15, 2015	80.29	80.29	80.16	80.25	1,240	-0.03(-0.04%)
Jun 12, 2015	80.29	80.29	80.19	80.28	4,919	+0.15(+0.19%)
Jun 11, 2015	80.19	80.25	80.13	80.13	108,246	-0.09(-0.11%)
Jun 10, 2015	80.65	82.44	80.14	80.22	6,001	-0.06(-0.07%)
Jun 09, 2015	80.83	80.83	80.16	80.28	7,043	-0.01(-0.01%)
Jun 08, 2015	80.31	80.31	80.17	80.29	3,463	+0.00(+0.01%)
Jun 05, 2015	80.37	80.40	80.23	80.28	12,127	-0.15(-0.19%)
Jun 04, 2015	80.46	80.51	80.43	80.44	13,601	-0.11(-0.14%)
Jun 03, 2015	80.41	81.18	80.41	80.55	17,314	+0.03(+0.04%)
Jun 02, 2015	80.48	80.51	80.36	80.51	5,120	+0.03(+0.04%)
Jun 01, 2015	80.48	80.48	80.48	80.48	333	+0.03(+0.04%)
May 29, 2015	80.58	80.58	80.45	80.45	816	-0.20(-0.24%)
May 28, 2015	80.59	80.65	80.53	80.65	983	-0.01(-0.01%)
May 27, 2015	80.62	80.72	80.57	80.66	2,749	+0.07(+0.09%)
May 26, 2015	80.51	80.59	80.51	80.59	5,025	+0.10(+0.13%)
May 22, 2015	80.87	80.48	80.48	80.48	3,041	+0.00(+0.00%)
May 21, 2015	80.48	80.48	80.40	80.48	1,773	+0.05(+0.06%)
May 20, 2015	80.40	80.48	80.35	80.44	3,628	+0.07(+0.09%)
May 19, 2015	80.36	80.36	80.36	80.36	918	+0.10(+0.13%)
May 18, 2015	80.26	80.26	80.26	80.26	589	+0.03(+0.04%)
May 14, 2015	80.15	80.23	80.15	80.23	235	+0.02(+0.03%)
May 13, 2015	80.25	80.25	80.21	80.21	1,755	-0.07(-0.08%)
May 12, 2015	80.29	80.29	80.28	80.28	2,072	-0.05(-0.06%)
May 11, 2015	80.42	80.42	80.23	80.33	2,339	+0.05(+0.06%)
May 08, 2015	80.13	80.32	80.13	80.28	1,605	+0.21(+0.26%)
May 07, 2015	80.15	80.26	80.07	80.07	4,387	-0.13(-0.17%)
May 06, 2015	80.26	80.26	80.14	80.21	3,286	-0.11(-0.14%)
May 04, 2015	80.31	80.32	80.09	80.32	425	+0.05(+0.06%)

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.