Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	119.00	119.00	115.75	115.75	49	+2.05(+1.80%)
May 27, 2016		113.70	113.70	113.70	0	+4.05(+3.69%)
May 26, 2016	106.35	109.65	106.35	109.65	214	-3.50(-3.09%)
May 25, 2016	113.15	113.15	113.15	113.15	97	+1.00(+0.89%)
May 24, 2016	112.15	112.15	112.15	112.15	36	-0.40(-0.36%)
May 23, 2016	114.95	114.95	112.55	112.55	18	-1.10(-0.97%)
May 20, 2016	113.85	113.85	113.35	113.65	425	-0.55(-0.48%)
May 19, 2016	112.15	114.20	112.15	114.20	109	-0.25(-0.22%)
May 18, 2016	117.70	117.70	114.45	114.45	372	-1.90(-1.63%)
May 17, 2016	116.75	116.75	116.35	116.35	193	+1.00(+0.87%)
May 16, 2016	118.25	118.25	115.35	115.35	96	+3.35(+2.99%)
May 13, 2016	112.00	112.00	112.00	112.00	184	-7.35(-6.16%)
May 12, 2016	119.35	119.35	119.35	119.35	2	+3.85(+3.33%)
May 11, 2016	115.93	118.60	115.50	115.50	2,696	-4.10(-3.43%)
May 10, 2016	119.55	119.60	119.55	119.60	162	+3.80(+3.28%)
May 09, 2016	115.90	119.10	115.78	115.80	4,847	-4.05(-3.38%)
May 06, 2016	119.85	119.85	119.85	119.85	6	-0.55(-0.46%)
May 05, 2016	119.25	120.40	119.25	120.40	1,374	+3.40(+2.91%)
May 04, 2016	120.10	120.10	117.00	117.00	88	-1.10(-0.93%)
May 03, 2016	118.10	118.10	118.10	118.10	3	-5.65(-4.57%)
May 02, 2016	120.05	123.75	120.05	123.75	272	-10.25(-7.65%)
Apr 29, 2016	132.20	134.00	132.20	134.00	47	+0.80(+0.60%)
Apr 28, 2016	131.30	133.40	131.30	133.20	679	-1.40(-1.04%)
Apr 27, 2016	133.20	134.60	132.95	134.60	2,500	-2.60(-1.90%)
Apr 26, 2016	137.20	137.20	137.20	137.20	138	-1.95(-1.40%)
Apr 25, 2016	139.15	139.15	139.15	139.15	470	+0.44(+0.32%)
Apr 22, 2016	137.70	138.71	137.70	138.71	137	+5.26(+3.94%)
Apr 21, 2016	133.45	133.45	133.45	133.45	164	-0.40(-0.30%)
Apr 20, 2016	133.85	133.85	133.85	133.85	14	+0.85(+0.64%)
Apr 19, 2016	133.00	133.00	133.00	133.00	3	+9.65(+7.82%)
Apr 18, 2016	125.46	125.46	123.35	123.35	26	-3.90(-3.06%)
Apr 15, 2016	130.75	130.75	127.25	127.25	86	-9.25(-6.78%)
Apr 14, 2016	136.50	136.50	136.50	136.50	175	+4.65(+3.53%)
Apr 13, 2016	134.00	134.00	131.85	131.85	157	+6.10(+4.85%)
Apr 12, 2016	122.85	125.75	122.85	125.75	107	+5.95(+4.97%)
Apr 11, 2016	119.80	119.80	119.80	119.80	79	-1.70(-1.40%)
Apr 08, 2016	118.40	121.55	118.40	121.50	630	+7.40(+6.49%)
Apr 07, 2016	115.40	117.40	114.10	114.10	794	-0.90(-0.78%)
Apr 06, 2016	113.30	117.40	113.30	115.00	2,335	+5.50(+5.02%)
Apr 05, 2016	110.07	112.40	109.50	109.50	240	-6.80(-5.85%)
Apr 04, 2016	116.30	116.30	116.30	116.30	43	-0.09(-0.08%)
Apr 01, 2016	112.50	116.39	112.50	116.39	127	-1.11(-0.94%)
Mar 31, 2016	117.56	117.56	117.50	117.50	80	-3.90(-3.21%)
Mar 30, 2016	121.40	121.40	121.40	121.40	210	-1.85(-1.50%)
Mar 29, 2016	122.65	127.00	122.65	123.25	144	-1.95(-1.56%)
Mar 28, 2016	125.20	125.20	125.20	125.20	178	+2.25(+1.83%)
Mar 24, 2016		122.95	122.95	122.95	0	+0.24(+0.20%)
Mar 23, 2016	126.25	126.25	122.71	122.71	398	-4.94(-3.87%)
Mar 22, 2016	127.72	127.72	127.65	127.65	175	+2.30(+1.83%)
Mar 21, 2016	128.67	128.67	125.35	125.35	390	-2.40(-1.88%)
Mar 18, 2016	127.75	127.75	127.75	127.75	36	-5.45(-4.09%)
Mar 17, 2016	132.90	133.20	132.90	133.20	313	+2.85(+2.19%)
Mar 16, 2016	128.74	130.35	128.74	130.35	190	+3.80(+3.00%)
Mar 15, 2016	126.05	126.55	124.80	126.55	205	-3.50(-2.69%)
Mar 14, 2016	130.05	130.05	130.05	130.05	67	+3.05(+2.40%)
Mar 11, 2016	127.20	127.20	127.00	127.00	113	+2.55(+2.05%)
Mar 10, 2016	124.45	124.45	124.45	124.45	84	+0.90(+0.73%)
Mar 09, 2016	126.05	126.05	123.55	123.55	126	-0.95(-0.76%)
Mar 08, 2016	124.95	125.05	124.50	124.50	254	-1.65(-1.31%)
Mar 07, 2016	125.74	126.15	125.74	126.15	538	-6.32(-4.77%)
Mar 04, 2016	132.35	132.47	132.35	132.47	341	+5.07(+3.98%)
Mar 03, 2016	129.50	129.50	127.40	127.40	76	+5.90(+4.86%)
Mar 01, 2016		121.50	121.50	121.50	0	+3.55(+3.01%)
Feb 29, 2016	117.95	117.95	117.95	117.95	84	-2.95(-2.44%)
Feb 26, 2016	120.90	120.90	120.90	120.90	255	+4.15(+3.55%)
Feb 25, 2016	120.00	120.00	116.75	116.75	640	+2.80(+2.46%)
Feb 24, 2016	113.95	113.95	113.95	113.95	18	-3.60(-3.06%)
Feb 23, 2016	117.55	117.55	117.55	117.55	55	-3.85(-3.17%)
Feb 22, 2016	118.35	121.40	118.05	121.40	172	+5.35(+4.61%)
Feb 19, 2016	115.96	118.65	115.96	116.05	140	-8.20(-6.60%)
Feb 18, 2016	123.35	124.25	123.35	124.25	299	+3.75(+3.11%)
Feb 17, 2016	120.50	120.50	120.50	120.50	4	+7.25(+6.40%)
Feb 16, 2016	117.75	117.75	113.25	113.25	97	+5.55(+5.15%)
Feb 12, 2016		107.70	107.70	107.70	0	-5.25(-4.65%)
Feb 11, 2016	106.90	112.95	106.81	112.95	81	+3.45(+3.15%)
Feb 10, 2016	111.75	111.75	109.00	109.50	163	+0.05(+0.05%)
Feb 09, 2016	109.45	109.45	109.45	109.45	27	-9.05(-7.64%)
Feb 08, 2016	118.50	118.50	118.50	118.50	80	-0.25(-0.21%)
Feb 05, 2016	118.75	118.75	118.75	118.75	38	-4.60(-3.73%)
Feb 03, 2016		123.35	123.35	123.35	0	-3.30(-2.61%)
Feb 02, 2016	126.65	126.65	126.65	126.65	16	-5.10(-3.87%)
Feb 01, 2016	131.75	131.75	131.75	131.75	61	+11.50(+9.56%)
Jan 29, 2016	117.16	120.25	117.16	120.25	460	+4.75(+4.11%)
Jan 28, 2016	113.50	116.15	113.50	115.50	429	-6.75(-5.52%)
Jan 27, 2016	122.25	122.25	122.25	122.25	5,032	-3.80(-3.01%)
Jan 26, 2016	123.50	126.05	123.50	126.05	334	+1.10(+0.88%)
Jan 25, 2016	124.95	127.60	124.95	124.95	312	-3.30(-2.57%)
Jan 22, 2016	125.60	128.25	125.50	128.25	152	+11.25(+9.62%)
Jan 21, 2016	116.85	121.10	116.85	117.00	142	+0.50(+0.43%)
Jan 20, 2016	115.00	117.66	115.00	116.50	632	-5.00(-4.12%)
Jan 19, 2016	119.10	121.50	119.10	121.50	1,139	-0.45(-0.37%)
Jan 15, 2016		121.95	121.95	121.95	0	-2.70(-2.17%)
Jan 14, 2016	124.20	124.70	122.35	124.65	1,047	-2.10(-1.66%)
Jan 13, 2016	126.75	126.75	126.75	126.75	6	+2.60(+2.09%)
Jan 12, 2016	128.75	128.75	124.10	124.15	7,096	-8.00(-6.05%)
Jan 08, 2016		132.15	132.15	132.15	0	+0.00(+0.00%)
Jan 07, 2016	132.15	134.00	132.15	132.15	138	-4.99(-3.64%)
Jan 06, 2016	137.30	137.60	134.20	137.14	845	-5.96(-4.16%)
Jan 05, 2016	143.10	143.10	143.10	143.10	12,062	+2.85(+2.03%)
Jan 04, 2016	140.25	140.25	140.25	140.25	164	-4.45(-3.08%)
Dec 31, 2015		144.70	144.70	144.70	0	-1.40(-0.96%)
Dec 30, 2015	144.55	146.10	144.55	146.10	12	-0.40(-0.27%)
Dec 29, 2015	146.50	146.50	146.50	146.50	6	+4.60(+3.24%)
Dec 28, 2015	141.90	141.90	141.90	141.90	38	+3.05(+2.20%)
Dec 24, 2015		138.85	138.85	138.85	0	-1.15(-0.82%)
Dec 23, 2015	140.70	140.70	140.00	140.00	18	-0.50(-0.36%)
Dec 22, 2015	139.80	140.50	139.80	140.50	90	+0.85(+0.61%)
Dec 21, 2015	139.65	139.65	139.65	139.65	24	-3.70(-2.58%)
Dec 18, 2015	143.40	143.40	143.35	143.35	59	-4.90(-3.31%)
Dec 17, 2015	148.25	148.25	148.25	148.25	2	-6.25(-4.05%)
Dec 16, 2015	154.25	154.50	154.25	154.50	106	-1.50(-0.96%)
Dec 15, 2015	156.00	156.00	156.00	156.00	1,304	-1.79(-1.13%)
Dec 14, 2015	157.79	157.79	157.79	157.79	93	+0.24(+0.15%)
Dec 11, 2015	157.55	157.55	157.55	157.55	160	+1.41(+0.90%)
Dec 10, 2015	157.25	157.25	156.14	156.14	262	+0.39(+0.25%)
Dec 09, 2015	155.75	155.75	155.75	155.75	28	-0.65(-0.42%)
Dec 07, 2015		156.40	156.40	156.40	0	+1.90(+1.23%)
Dec 04, 2015	154.75	154.75	154.50	154.50	97	+0.25(+0.16%)
Dec 03, 2015	154.30	154.30	154.25	154.25	65	-0.30(-0.19%)
Dec 02, 2015	154.55	154.55	154.55	154.55	81	-6.75(-4.18%)
Dec 01, 2015	161.30	161.30	161.30	161.30	39	+4.00(+2.54%)
Nov 27, 2015		157.30	157.30	157.30	0	+1.55(+1.00%)
Nov 25, 2015		155.75	155.75	155.75	0	-4.35(-2.72%)
Nov 24, 2015	159.35	161.65	159.35	160.10	189	+1.05(+0.66%)
Nov 23, 2015	159.05	159.05	159.05	159.05	113	+0.05(+0.03%)
Nov 20, 2015	160.30	160.30	159.00	159.00	417	+3.36(+2.16%)
Nov 19, 2015	155.64	155.64	155.64	155.64	30	-2.36(-1.49%)
Nov 18, 2015	158.00	158.00	158.00	158.00	3	+2.40(+1.54%)
Nov 17, 2015	157.00	157.00	155.60	155.60	38	-1.50(-0.95%)
Nov 16, 2015	157.10	157.10	157.10	157.10	5	-1.11(-0.70%)
Nov 12, 2015		158.21	158.21	158.21	0	+1.21(+0.77%)
Nov 11, 2015	157.10	157.20	157.00	157.00	10,300	+0.00(+0.00%)
Nov 10, 2015	158.50	158.50	157.00	157.00	110	+0.50(+0.32%)
Nov 09, 2015	158.55	158.55	156.50	156.50	119	-1.27(-0.80%)
Nov 06, 2015	157.77	157.77	157.77	157.77	53	+1.12(+0.71%)
Nov 05, 2015	161.50	161.50	156.65	156.65	33	+3.65(+2.39%)
Nov 04, 2015	156.25	156.25	152.90	153.00	217	+4.25(+2.86%)
Nov 03, 2015	148.75	148.75	148.75	148.75	42	-3.75(-2.46%)
Nov 02, 2015	148.75	152.50	148.75	152.50	1,551	+1.34(+0.89%)
Oct 30, 2015	146.00	151.16	146.00	151.16	522	+14.26(+10.42%)
Oct 29, 2015	137.00	137.00	136.90	136.90	5	-0.25(-0.18%)
Oct 28, 2015	139.45	139.45	137.15	137.15	246	-1.15(-0.83%)
Oct 27, 2015	138.30	138.30	138.30	138.30	98	-5.84(-4.05%)
Oct 26, 2015	140.85	144.14	140.85	144.14	1,225	+5.04(+3.62%)
Oct 23, 2015	142.14	142.25	139.10	139.10	347	+4.55(+3.38%)
Oct 22, 2015	134.87	137.40	134.55	134.55	121	+8.40(+6.66%)
Oct 20, 2015		126.15	126.15	126.15	0	-0.25(-0.20%)
Oct 19, 2015	126.40	126.40	126.40	126.40	88	-3.60(-2.77%)
Oct 16, 2015	130.00	130.00	130.00	130.00	7	-0.57(-0.44%)
Oct 15, 2015	129.90	130.57	129.90	130.57	536	+4.37(+3.47%)
Oct 14, 2015	126.20	126.20	126.20	126.20	108	-3.05(-2.36%)
Oct 13, 2015	129.25	129.25	129.25	129.25	153	-0.90(-0.69%)
Oct 12, 2015	130.30	130.30	130.15	130.15	82	+1.90(+1.48%)
Oct 09, 2015	128.25	128.25	128.25	128.25	64	-2.15(-1.65%)
Oct 08, 2015	130.40	130.40	130.40	130.40	7	-4.00(-2.98%)
Oct 07, 2015	134.65	134.65	134.40	134.40	93	-4.60(-3.31%)
Oct 06, 2015	135.15	139.00	135.15	139.00	1,056	+1.00(+0.72%)
Oct 05, 2015	141.60	141.60	138.00	138.00	78	+4.55(+3.41%)
Oct 02, 2015	133.45	133.45	133.45	133.45	4	+3.75(+2.89%)
Sep 30, 2015		129.70	129.70	129.70	0	+1.10(+0.86%)
Sep 29, 2015	128.55	128.60	128.55	128.60	132	-2.45(-1.87%)
Sep 28, 2015	131.05	131.05	131.05	131.05	239	-8.15(-5.85%)
Sep 23, 2015		139.20	139.20	139.20	49	-0.77(-0.55%)
Sep 18, 2015		139.97	139.97	139.97	83	-1.78(-1.26%)
Sep 16, 2015		141.75	141.75	141.75	72	+5.34(+3.91%)
Sep 09, 2015		136.41	136.41	136.41	44	+3.52(+2.65%)
Sep 08, 2015	132.89	132.89	132.89	132.89	661	-1.78(-1.32%)
Sep 04, 2015		134.67	134.67	134.67	0	-12.33(-8.39%)
Aug 28, 2015		147.00	147.00	147.00	172	+13.50(+10.11%)
Aug 21, 2015		133.50	133.50	133.50	4	-8.65(-6.09%)
Aug 11, 2015		142.15	142.15	142.15	99	-3.40(-2.34%)
Aug 10, 2015	145.55	145.55	145.55	145.55	168	+5.80(+4.15%)
Aug 05, 2015		139.75	139.75	139.75	24	-7.00(-4.77%)
Aug 04, 2015	146.75	146.75	146.75	146.75	202	-6.65(-4.34%)
Aug 03, 2015	153.40	153.40	153.40	153.40	116	+3.65(+2.44%)
Jul 31, 2015	149.75	149.75	149.75	149.75	348	-2.26(-1.49%)
Jul 29, 2015		152.01	152.01	152.01	1	-3.39(-2.18%)
Jul 28, 2015	155.33	155.40	155.33	155.40	209	-3.85(-2.42%)
Jul 24, 2015		159.25	159.25	159.25	30	-7.25(-4.35%)
Jul 17, 2015		166.50	166.50	166.50	61	+10.21(+6.53%)
Jul 13, 2015		156.29	156.29	156.29	180	-14.03(-8.24%)
Jul 07, 2015		170.32	170.32	170.32	124	-3.56(-2.05%)
Jul 02, 2015		173.88	173.88	173.88	27	-1.11(-0.63%)
Jun 30, 2015		174.99	174.99	174.99	126	+0.94(+0.54%)
Jun 29, 2015	175.10	175.10	174.05	174.05	424	+1.01(+0.58%)
Jun 22, 2015		173.04	173.04	173.04	28	+3.04(+1.79%)
Jun 19, 2015	170.00	170.00	170.00	170.00	37,929	+8.80(+5.46%)
Jun 12, 2015		161.20	161.20	161.20	28	+3.78(+2.40%)
Jun 11, 2015	157.42	157.42	157.42	157.42	183	+1.22(+0.78%)
Jun 10, 2015	154.95	156.20	154.95	156.20	317	-0.21(-0.13%)
Jun 09, 2015	155.25	156.41	155.25	156.41	493	-2.74(-1.72%)
Jun 08, 2015	159.15	159.15	159.15	159.15	100	-1.82(-1.13%)
Jun 05, 2015	160.97	160.97	160.97	160.97	170	-0.68(-0.42%)

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.