Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2016	71.12	71.76	71.09	71.76	135	+1.51(+2.15%)
Jun 28, 2016	70.11	70.25	69.86	70.25	4,396	-0.17(-0.24%)
Jun 24, 2016	70.41	70.75	69.69	70.42	71	-2.46(-3.38%)
Jun 23, 2016	72.54	72.88	72.54	72.88	389	+0.93(+1.29%)
Jun 22, 2016	71.80	72.05	71.80	71.95	6,322	+0.10(+0.14%)
Jun 21, 2016	71.80	72.06	71.80	71.85	1,497	-0.26(-0.36%)
Jun 20, 2016	72.24	72.32	72.11	72.11	1,518	+1.01(+1.42%)
Jun 17, 2016	71.08	71.10	71.08	71.10	208	-0.58(-0.81%)
Jun 16, 2016	71.00	71.71	71.00	71.68	2,428	-0.25(-0.35%)
Jun 15, 2016	71.93	71.93	71.93	71.93	448	+0.36(+0.50%)
Jun 14, 2016	71.43	71.57	71.41	71.57	2,949	+0.08(+0.11%)
Jun 13, 2016	71.68	71.72	71.49	71.49	627	-0.80(-1.11%)
Jun 10, 2016	72.29	72.29	72.29	72.29	339	-0.49(-0.67%)
Jun 09, 2016	73.00	73.01	72.78	72.78	14,514	-0.31(-0.42%)
Jun 08, 2016	72.92	73.09	72.90	73.09	2,545	+0.38(+0.52%)
Jun 07, 2016	72.80	72.80	72.71	72.71	624	+0.25(+0.34%)
Jun 06, 2016	71.97	72.46	71.97	72.46	1,414	+0.43(+0.60%)
Jun 03, 2016	72.17	72.17	72.03	72.03	566	+0.08(+0.10%)
Jun 02, 2016	71.90	71.95	71.90	71.95	406	+0.45(+0.63%)
May 31, 2016	71.41	71.51	71.41	71.50	5	-0.11(-0.15%)
May 27, 2016	71.47	71.61	71.61	71.61	1,500	+0.60(+0.84%)
May 26, 2016	70.97	71.01	70.97	71.01	590	+0.27(+0.38%)
May 25, 2016	70.75	70.75	70.75	70.75	284	+0.08(+0.11%)
May 24, 2016	69.23	70.69	69.23	70.67	1,616	+1.33(+1.92%)
May 23, 2016	69.55	69.55	69.34	69.34	536	+0.00(+0.00%)
May 20, 2016	69.21	69.34	69.21	69.34	2,293	+0.73(+1.06%)
May 19, 2016	68.51	68.70	68.41	68.61	1,630	-0.39(-0.57%)
May 18, 2016	68.45	69.15	68.40	69.00	9,421	+0.42(+0.62%)
May 17, 2016	69.39	69.39	68.56	68.58	2,354	-1.47(-2.09%)
May 16, 2016	69.82	70.12	69.81	70.04	2,627	+0.78(+1.13%)
May 13, 2016	69.50	69.50	69.26	69.26	929	-0.05(-0.07%)
May 12, 2016	69.81	69.81	69.31	69.31	1,034	-0.77(-1.10%)
May 11, 2016	70.08	70.08	70.08	70.08	474	-0.18(-0.26%)
May 10, 2016	70.07	70.26	70.07	70.26	1,220	+0.31(+0.44%)
May 09, 2016	69.99	69.99	69.95	69.95	734	+1.27(+1.84%)
May 06, 2016	68.69	68.69	68.69	68.69	141	-0.54(-0.77%)
May 05, 2016	69.50	69.50	69.22	69.22	1,420	-0.18(-0.26%)
May 04, 2016	69.40	69.40	69.40	69.40	227	-0.46(-0.66%)
May 03, 2016	69.88	69.88	69.86	69.86	292	-0.46(-0.66%)
May 02, 2016	70.30	70.32	70.30	70.32	522	+0.32(+0.46%)
Apr 28, 2016	71.14	71.14	70.00	70.00	63	-0.63(-0.89%)
Apr 26, 2016	70.58	70.63	70.54	70.63	97	+0.40(+0.57%)
Apr 25, 2016	70.18	70.23	70.18	70.23	346	-0.28(-0.40%)
Apr 22, 2016	70.19	70.51	70.16	70.51	1,369	+0.09(+0.12%)
Apr 19, 2016	70.53	70.53	70.42	70.42	161	-0.02(-0.02%)
Apr 18, 2016	70.12	70.44	70.12	70.44	755	+0.48(+0.69%)
Apr 15, 2016	69.96	69.96	69.96	69.96	572	+0.15(+0.21%)
Apr 14, 2016	69.83	69.97	69.76	69.81	1,168	+0.19(+0.27%)
Apr 13, 2016	68.71	69.62	68.71	69.62	933	+1.07(+1.56%)
Apr 12, 2016	68.21	68.60	68.21	68.55	1,026	-0.13(-0.19%)
Apr 11, 2016	69.25	69.25	68.68	68.68	6,692	-0.03(-0.04%)
Apr 08, 2016	68.92	68.92	68.71	68.71	708	+0.30(+0.44%)
Apr 07, 2016	68.83	68.83	68.30	68.41	3,576	-1.06(-1.52%)
Apr 06, 2016	69.06	69.47	69.06	69.47	847	+0.41(+0.59%)
Apr 05, 2016	69.19	69.27	68.89	69.06	2,215	-0.70(-1.00%)
Apr 04, 2016	70.36	70.37	69.62	69.76	3,511	-0.20(-0.29%)
Apr 01, 2016	69.84	69.96	69.84	69.96	1,381	-0.04(-0.06%)
Mar 31, 2016	69.85	70.00	69.85	70.00	816	+0.11(+0.16%)
Mar 30, 2016	69.80	69.89	69.73	69.89	1,139	+0.43(+0.62%)
Mar 29, 2016	68.42	69.46	68.42	69.46	939	+1.09(+1.59%)
Mar 28, 2016	68.22	68.42	68.12	68.37	8,459	+0.31(+0.46%)
Mar 24, 2016	68.20	68.06	68.06	68.06	900	-0.53(-0.77%)
Mar 23, 2016	69.20	69.20	68.59	68.59	1,111	-0.65(-0.94%)
Mar 22, 2016	69.24	69.24	69.24	69.24	332	-0.01(-0.01%)
Mar 21, 2016	69.15	69.25	69.15	69.25	603	+0.54(+0.79%)
Mar 17, 2016	67.92	68.71	67.92	68.71	112	+0.40(+0.59%)
Mar 16, 2016	68.31	68.31	68.31	68.31	253	+0.16(+0.23%)
Mar 15, 2016	68.33	68.33	68.07	68.15	2,763	-0.79(-1.14%)
Mar 14, 2016	68.49	68.94	68.49	68.94	2,873	+0.34(+0.49%)
Mar 11, 2016	68.00	68.60	68.00	68.60	739	+1.38(+2.05%)
Mar 10, 2016	68.15	68.15	66.89	67.22	4,950	-0.39(-0.58%)
Mar 09, 2016	67.32	67.62	67.25	67.61	5,250	-0.43(-0.63%)
Mar 08, 2016	67.97	68.04	67.81	68.04	1,449	-0.16(-0.23%)
Mar 07, 2016	68.02	68.64	68.02	68.20	1,091	-0.45(-0.66%)
Mar 04, 2016	68.65	68.65	68.65	68.65	481	+1.15(+1.70%)
Mar 03, 2016	67.41	67.54	67.41	67.50	1,710	-0.11(-0.16%)
Mar 02, 2016	67.36	67.61	67.36	67.61	706	+0.19(+0.29%)
Mar 01, 2016	66.88	67.42	66.88	67.42	758	+0.74(+1.11%)
Feb 29, 2016	66.68	66.68	66.68	66.68	290	+0.24(+0.36%)
Feb 26, 2016	66.31	66.44	66.31	66.44	391	+0.63(+0.96%)
Feb 25, 2016	65.77	65.81	65.61	65.81	782	+0.89(+1.37%)
Feb 24, 2016	64.00	64.92	63.92	64.92	1,486	-0.29(-0.44%)
Feb 23, 2016	65.35	65.38	65.09	65.21	829	-0.33(-0.50%)
Feb 22, 2016	65.54	65.54	65.54	65.54	355	+0.67(+1.03%)
Feb 19, 2016	64.87	64.87	64.87	64.87	406	+0.60(+0.93%)
Feb 18, 2016	64.39	64.47	64.27	64.27	1,830	-0.74(-1.14%)
Feb 17, 2016	64.16	65.33	64.16	65.01	4,000	+1.14(+1.79%)
Feb 16, 2016	62.65	63.87	62.65	63.87	5,823	+1.77(+2.86%)
Feb 12, 2016	61.74	62.10	62.10	62.10	3,100	+0.87(+1.42%)
Feb 11, 2016	60.56	61.23	60.47	61.23	29,261	-0.08(-0.13%)
Feb 10, 2016	62.25	62.25	61.31	61.31	1,861	+0.37(+0.61%)
Feb 09, 2016	60.75	60.95	60.22	60.94	11,037	-0.22(-0.36%)
Feb 08, 2016	60.56	61.16	60.02	61.16	1,503	-1.85(-2.93%)
Feb 05, 2016	64.60	64.60	63.01	63.01	984	-1.85(-2.86%)
Feb 04, 2016	65.03	65.03	64.24	64.86	30,409	-0.09(-0.14%)
Feb 03, 2016	64.59	65.12	63.99	64.95	2,122	-0.26(-0.40%)
Feb 02, 2016	65.12	65.35	65.01	65.21	7,649	-1.88(-2.80%)
Feb 01, 2016	66.55	67.09	66.40	67.09	2,184	+0.49(+0.73%)
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%)

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.