Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	88.37	88.37	87.66	87.66	2,133	-0.24(-0.28%)
Oct 28, 2016	88.08	88.10	87.91	87.91	1,390	-0.61(-0.69%)
Oct 27, 2016	88.98	88.98	88.50	88.51	712	-0.19(-0.22%)
Oct 26, 2016	88.18	88.71	88.18	88.71	232	-0.04(-0.05%)
Oct 25, 2016	89.02	89.15	88.65	88.75	2,109	-0.32(-0.36%)
Oct 24, 2016	89.15	89.15	88.79	89.07	1,440	+0.30(+0.34%)
Oct 21, 2016	89.13	89.13	88.65	88.77	1,712	-0.56(-0.62%)
Oct 20, 2016	89.35	89.35	88.74	89.33	3,133	-0.13(-0.14%)
Oct 19, 2016	88.94	89.48	88.94	89.45	4,531	+0.46(+0.52%)
Oct 18, 2016	89.67	89.67	88.86	88.99	5,781	+0.47(+0.53%)
Oct 17, 2016	88.48	88.68	88.43	88.52	4,280	-0.55(-0.62%)
Oct 14, 2016	89.36	89.42	88.79	89.07	2,674	+0.99(+1.12%)
Oct 13, 2016	88.31	88.31	88.08	88.08	643	-1.07(-1.20%)
Oct 12, 2016	89.18	89.23	88.96	89.16	1,551	+0.01(+0.01%)
Oct 11, 2016	90.56	90.56	88.97	89.14	3,311	-1.50(-1.65%)
Oct 10, 2016	90.68	90.81	90.60	90.64	1,225	+0.28(+0.31%)
Oct 06, 2016	89.99	90.42	89.99	90.36	56	-0.01(-0.01%)
Oct 05, 2016	89.88	90.55	89.88	90.37	2,476	+0.63(+0.70%)
Oct 04, 2016	90.40	90.40	89.75	89.75	645	-0.25(-0.28%)
Oct 03, 2016	90.49	90.49	90.00	90.00	3,198	-0.50(-0.55%)
Sep 30, 2016	90.31	90.63	89.95	90.50	11,761	+0.34(+0.37%)
Sep 29, 2016	89.71	90.26	89.71	90.16	1,966	+0.36(+0.40%)
Sep 28, 2016	88.72	89.81	88.72	89.81	1,079	+0.98(+1.11%)
Sep 27, 2016	88.09	88.87	88.08	88.82	10,013	+0.43(+0.48%)
Sep 26, 2016	88.87	88.87	88.36	88.40	4,005	-0.59(-0.66%)
Sep 23, 2016	89.08	89.09	88.98	88.98	9,371	-0.66(-0.73%)
Sep 22, 2016	89.66	89.72	89.64	89.64	1,330	+0.55(+0.62%)
Sep 21, 2016	88.43	89.09	88.21	89.09	2,120	+1.10(+1.24%)
Sep 20, 2016	88.61	88.61	87.99	88.00	2,886	-0.17(-0.20%)
Sep 19, 2016	88.54	88.74	88.17	88.17	1,593	+0.40(+0.45%)
Sep 16, 2016	88.00	88.09	87.74	87.77	1,308	-0.69(-0.78%)
Sep 15, 2016	87.87	88.48	87.87	88.47	651	+1.15(+1.31%)
Sep 14, 2016	87.82	87.96	87.32	87.32	2,872	-0.49(-0.56%)
Sep 13, 2016	87.73	87.81	87.67	87.81	1,016	-1.35(-1.52%)
Sep 12, 2016	87.21	89.29	87.21	89.16	7,300	+1.08(+1.22%)
Sep 09, 2016	90.20	90.20	88.08	88.08	5,762	-2.21(-2.45%)
Sep 08, 2016	90.46	90.46	90.29	90.29	4,306	+0.03(+0.03%)
Sep 07, 2016	90.02	90.27	89.99	90.27	809	+0.35(+0.39%)
Sep 06, 2016	89.44	89.91	89.44	89.91	766	+0.85(+0.96%)
Sep 01, 2016	89.12	89.06	89.06	89.06	6,334	+0.09(+0.10%)
Aug 31, 2016	89.38	89.38	88.79	88.97	3,462	-0.58(-0.64%)
Aug 30, 2016	90.08	90.08	89.55	89.55	3,630	-0.59(-0.65%)
Aug 29, 2016	89.95	90.14	89.95	90.14	547	+0.74(+0.83%)
Aug 26, 2016	90.12	90.12	89.21	89.39	1,674	-0.29(-0.33%)
Aug 25, 2016	89.51	89.88	89.51	89.69	3,177	-0.08(-0.09%)
Aug 24, 2016	89.96	90.22	89.77	89.77	8,094	-0.48(-0.53%)
Aug 23, 2016	90.37	90.37	90.22	90.25	5,227	+0.43(+0.48%)
Aug 22, 2016	89.72	90.02	89.71	89.82	2,641	-0.44(-0.49%)
Aug 19, 2016	89.96	90.31	89.96	90.26	2,159	-0.08(-0.09%)
Aug 18, 2016	89.99	90.33	89.99	90.33	484	+0.41(+0.46%)
Aug 17, 2016	90.13	90.13	89.41	89.92	2,907	+0.04(+0.04%)
Aug 16, 2016	89.64	89.89	89.62	89.88	2,902	-0.33(-0.37%)
Aug 15, 2016	90.03	90.26	90.03	90.22	1,605	+0.51(+0.57%)
Aug 12, 2016	89.90	89.90	89.57	89.71	8,840	+0.02(+0.02%)
Aug 11, 2016	89.16	89.69	89.16	89.69	2,796	+0.56(+0.63%)
Aug 09, 2016	89.27	89.13	89.13	89.13	4,189	-0.06(-0.07%)
Aug 08, 2016	89.08	89.36	89.08	89.19	3,587	+0.19(+0.21%)
Aug 05, 2016	88.54	89.05	88.54	89.01	3,884	+1.08(+1.23%)
Aug 03, 2016	88.12	88.12	87.53	87.93	102	+0.59(+0.67%)
Aug 02, 2016	87.38	87.38	87.34	87.34	747	-1.07(-1.21%)
Aug 01, 2016	88.22	88.41	88.18	88.41	1,131	+0.18(+0.21%)
Jul 29, 2016	87.94	88.23	87.94	88.23	2,166	+0.09(+0.11%)
Jul 28, 2016	88.13	88.13	88.13	88.13	425	+0.15(+0.17%)
Jul 27, 2016	88.09	88.09	87.99	87.99	357	+0.20(+0.22%)
Jul 26, 2016	87.89	87.89	87.67	87.79	537	+0.12(+0.14%)
Jul 25, 2016	87.50	87.67	87.50	87.67	1,229	-0.24(-0.27%)
Jul 22, 2016	87.79	87.91	87.42	87.91	1,170	+0.44(+0.50%)
Jul 21, 2016	87.89	87.89	87.47	87.47	1,967	-0.49(-0.56%)
Jul 20, 2016	87.86	87.96	87.65	87.96	539	+0.69(+0.80%)
Jul 19, 2016	87.26	87.29	87.22	87.27	1,006	-0.03(-0.04%)
Jul 18, 2016	87.84	87.84	87.30	87.30	449	+0.16(+0.18%)
Jul 15, 2016	87.14	87.14	87.14	87.14	214	-0.27(-0.31%)
Jul 14, 2016	87.49	87.49	87.27	87.42	1,066	+0.63(+0.72%)
Jul 13, 2016	86.79	86.79	86.79	86.79	102	-0.16(-0.19%)
Jul 12, 2016	86.90	86.99	86.71	86.96	1,316	+0.64(+0.75%)
Jul 11, 2016	86.57	86.57	86.31	86.31	938	+0.50(+0.59%)
Jul 08, 2016	85.81	85.88	85.74	85.81	1,585	+1.53(+1.82%)
Jul 07, 2016	84.28	84.28	84.28	84.28	412	-0.11(-0.13%)
Jul 06, 2016	83.85	84.38	83.59	84.39	4,288	+0.39(+0.47%)
Jul 05, 2016	84.01	84.20	83.85	83.99	2,580	-0.39(-0.46%)
Jul 01, 2016	84.19	84.38	84.38	84.38	4,802	+0.39(+0.47%)
Jun 30, 2016	83.39	83.99	82.96	83.99	2,675	+1.16(+1.41%)
Jun 29, 2016	82.32	82.95	82.18	82.83	4,916	+1.35(+1.66%)
Jun 28, 2016	81.15	81.49	80.87	81.47	1,223	+1.37(+1.71%)
Jun 27, 2016	80.68	80.68	80.03	80.11	6,800	-1.50(-1.84%)
Jun 24, 2016	77.33	82.84	77.33	81.61	8,405	-1.88(-2.25%)
Jun 22, 2016	83.48	83.48	83.48	83.49	147	+0.06(+0.07%)
Jun 21, 2016	83.37	83.42	83.37	83.42	2,529	+0.04(+0.05%)
Jun 20, 2016	83.53	83.58	83.39	83.39	1,384	+0.60(+0.72%)
Jun 17, 2016	82.89	82.89	82.79	82.79	458	-0.01(-0.01%)
Jun 16, 2016	82.80	82.80	82.80	82.80	122	-0.26(-0.32%)
Jun 15, 2016	83.42	83.42	83.06	83.06	2,090	+0.12(+0.14%)
Jun 14, 2016	82.84	82.95	82.84	82.95	501	-0.64(-0.77%)
Jun 10, 2016	83.92	83.92	83.59	83.59	104	-0.72(-0.86%)
Jun 09, 2016	84.07	84.40	84.07	84.31	1,693	+0.00(+0.00%)
Jun 08, 2016	84.18	84.38	84.06	84.31	2,004	+0.41(+0.49%)
Jun 07, 2016	83.70	84.13	83.70	83.89	6,268	+0.13(+0.15%)
Jun 06, 2016	83.81	83.92	83.77	83.77	2,299	+0.14(+0.16%)
Jun 03, 2016	83.11	83.63	83.11	83.63	4,284	+0.50(+0.60%)
Jun 02, 2016	83.21	83.21	83.05	83.13	1,562	-0.09(-0.10%)
Jun 01, 2016	84.29	84.29	83.10	83.22	1,822	+0.32(+0.38%)
May 31, 2016	83.13	83.13	82.90	82.90	1,946	-0.03(-0.04%)
May 27, 2016	82.91	82.94	82.94	82.94	1,328	+0.25(+0.30%)
May 26, 2016	82.69	82.69	82.69	82.69	311	+0.03(+0.04%)
May 25, 2016	82.62	82.69	82.62	82.66	1,525	+0.54(+0.66%)
May 24, 2016	82.08	82.14	82.08	82.12	315	+0.89(+1.10%)
May 23, 2016	81.23	81.23	81.23	81.23	514	+0.03(+0.04%)
May 20, 2016	80.90	81.19	80.90	81.19	595	+0.49(+0.61%)
May 19, 2016	80.58	80.70	80.58	80.70	4,120	-0.17(-0.21%)
May 18, 2016	80.96	80.96	80.87	80.87	854	-0.88(-1.08%)
May 17, 2016	81.72	81.88	81.72	81.75	1,375	-0.30(-0.36%)
May 16, 2016	81.40	82.08	81.40	82.05	2,090	+0.73(+0.89%)
May 13, 2016	81.93	82.04	81.32	81.32	2,797	-0.62(-0.75%)
May 12, 2016	82.50	82.50	81.74	81.94	755	-0.25(-0.31%)
May 11, 2016	82.44	82.55	82.10	82.19	1,406	-0.25(-0.30%)
May 10, 2016	82.34	82.48	82.34	82.44	1,148	+0.65(+0.79%)
May 09, 2016	81.92	81.93	81.79	81.79	554	+0.35(+0.43%)
May 06, 2016	81.15	81.44	81.15	81.44	760	+0.23(+0.28%)
May 05, 2016	80.75	81.38	80.75	81.21	1,312	+0.18(+0.22%)
May 04, 2016	81.04	81.04	81.04	81.04	183	-0.68(-0.83%)
May 03, 2016	81.59	81.82	81.58	81.71	1,162	-0.35(-0.43%)
May 02, 2016	82.04	82.06	81.63	82.06	2,791	+0.70(+0.87%)
Apr 29, 2016	81.78	81.78	81.12	81.36	1,593	-1.35(-1.64%)
Apr 28, 2016	82.71	82.71	82.71	82.71	158	-0.05(-0.07%)
Apr 27, 2016	82.35	82.77	82.35	82.77	593	+0.35(+0.43%)
Apr 26, 2016	82.66	82.66	82.39	82.42	1,257	-0.12(-0.14%)
Apr 25, 2016	82.36	82.53	82.36	82.53	3,067	+0.17(+0.20%)
Apr 22, 2016	82.56	82.67	82.25	82.37	2,447	-0.43(-0.52%)
Apr 21, 2016	83.19	83.19	82.79	82.79	1,623	-0.57(-0.69%)
Apr 20, 2016	83.32	83.44	83.30	83.37	1,918	+0.09(+0.11%)
Apr 19, 2016	83.46	83.46	83.12	83.28	5,625	+0.14(+0.17%)
Apr 18, 2016	82.86	83.18	82.86	83.13	1,046	+0.38(+0.45%)
Apr 15, 2016	82.43	82.76	82.43	82.76	1,463	-0.04(-0.04%)
Apr 14, 2016	83.06	83.06	82.75	82.79	1,967	+0.23(+0.28%)
Apr 13, 2016	82.56	82.67	82.56	82.57	697	+0.82(+1.01%)
Apr 12, 2016	81.74	82.19	82.19	81.74	403	-0.45(-0.54%)
Apr 08, 2016	82.39	82.39	82.08	82.19	58	-0.49(-0.59%)
Apr 06, 2016	82.08	82.68	82.04	82.68	54	+0.69(+0.84%)
Apr 05, 2016	82.70	82.70	81.83	81.99	636	-0.74(-0.90%)
Apr 04, 2016	82.65	82.74	82.65	82.73	4,334	+0.06(+0.07%)
Apr 01, 2016	81.73	82.67	81.73	82.67	836	+0.36(+0.44%)
Mar 31, 2016	82.31	82.31	82.31	82.31	252	+0.05(+0.06%)
Mar 30, 2016	82.70	82.73	82.26	82.26	851	+0.19(+0.23%)
Mar 29, 2016	80.89	82.06	80.89	82.06	344	+0.71(+0.88%)
Mar 28, 2016	81.27	81.40	81.27	81.35	1,758	+0.47(+0.58%)
Mar 24, 2016	80.97	80.88	80.88	80.88	1,634	-0.65(-0.80%)
Mar 23, 2016	81.54	81.54	81.54	81.54	1,954	-0.25(-0.30%)
Mar 22, 2016	81.42	81.91	81.42	81.78	1,218	+0.11(+0.13%)
Mar 21, 2016	81.55	81.67	81.42	81.67	2,368	+0.24(+0.29%)
Mar 18, 2016	81.36	81.53	81.19	81.43	28,560	+0.65(+0.81%)
Mar 17, 2016	80.78	80.78	80.78	80.78	510	+0.04(+0.05%)
Mar 16, 2016	79.62	80.74	79.62	80.74	1,330	+0.65(+0.81%)
Mar 15, 2016	79.88	80.09	79.88	80.09	583	-0.29(-0.36%)
Mar 14, 2016	80.31	80.38	80.30	80.38	615	-0.08(-0.10%)
Mar 11, 2016	80.25	80.46	80.25	80.46	963	+1.63(+2.07%)
Mar 10, 2016	79.54	79.54	78.84	78.84	743	-0.12(-0.15%)
Mar 09, 2016	79.06	79.06	78.93	78.95	765	-0.46(-0.58%)
Mar 08, 2016	78.88	79.41	78.88	79.41	4,262	-0.14(-0.17%)
Mar 07, 2016	80.00	80.00	79.27	79.55	1,611	-0.09(-0.11%)
Mar 04, 2016	79.08	79.08	79.08	79.64	321	+0.36(+0.45%)
Mar 03, 2016	79.08	79.28	78.94	79.28	1,954	+0.00(+0.00%)
Mar 02, 2016	79.25	79.28	78.91	79.28	824	+0.03(+0.04%)
Mar 01, 2016	77.89	79.25	77.89	79.25	813	+1.58(+2.03%)
Feb 29, 2016	78.27	78.30	77.67	77.67	865	-0.54(-0.69%)
Feb 26, 2016	78.35	78.51	78.13	78.21	1,594	+0.54(+0.69%)
Feb 25, 2016	77.12	77.67	77.12	77.67	1,157	+0.74(+0.97%)
Feb 24, 2016	75.96	76.93	75.96	76.93	556	+0.24(+0.31%)
Feb 23, 2016	76.70	76.70	76.69	76.69	334	-0.67(-0.87%)
Feb 22, 2016	77.59	77.59	77.35	77.36	1,301	+0.41(+0.54%)
Feb 18, 2016	76.87	76.96	76.79	76.95	115	+0.03(+0.04%)
Feb 17, 2016	76.27	76.91	76.27	76.91	556	+2.27(+3.05%)
Feb 16, 2016	74.78	74.97	74.64	74.64	3,820	+0.79(+1.07%)
Feb 12, 2016	73.87	73.85	73.85	73.85	613	+0.96(+1.32%)
Feb 11, 2016	72.58	72.93	72.18	72.88	6,506	-1.10(-1.48%)
Feb 10, 2016	75.09	75.09	73.98	73.98	4,231	-0.47(-0.63%)
Feb 09, 2016	73.02	74.45	73.02	74.45	2,995	+0.80(+1.09%)
Feb 08, 2016	75.01	75.02	72.85	73.64	5,733	-1.57(-2.09%)
Feb 05, 2016	76.09	76.09	75.22	75.22	972	-0.70(-0.93%)
Feb 04, 2016	76.19	76.53	75.65	75.92	4,106	+0.55(+0.73%)
Feb 03, 2016	75.45	75.45	75.37	75.37	692	+0.57(+0.76%)
Feb 02, 2016	75.28	75.36	74.71	74.80	12,304	-1.45(-1.90%)
Feb 01, 2016	75.42	76.25	75.42	76.25	3,094	+0.32(+0.43%)
Jan 29, 2016	75.25	75.93	75.25	75.93	3,439	+1.72(+2.32%)
Jan 28, 2016	74.22	74.25	73.92	74.21	1,757	-0.62(-0.82%)
Jan 27, 2016	74.72	74.82	74.70	74.82	2,103	-0.01(-0.01%)
Jan 26, 2016	74.73	74.89	74.73	74.83	1,234	+0.69(+0.92%)
Jan 25, 2016	74.19	74.64	74.15	74.15	6,665	-0.47(-0.63%)
Jan 22, 2016	74.75	74.79	74.37	74.62	4,285	+1.00(+1.36%)
Jan 21, 2016	73.74	73.74	73.47	73.62	2,161	+0.16(+0.21%)
Jan 20, 2016	72.68	73.91	71.89	73.46	5,289	-0.63(-0.85%)
Jan 19, 2016	74.38	74.46	73.78	74.09	13,273	+0.40(+0.54%)
Jan 15, 2016	73.50	73.69	73.69	73.69	2,758	-1.53(-2.03%)
Jan 14, 2016	74.18	75.21	74.03	75.21	1,939	-0.76(-1.00%)
Jan 13, 2016	76.08	76.08	75.98	75.98	480	+0.28(+0.38%)
Jan 12, 2016	75.69	75.69	75.69	75.69	349	+0.48(+0.64%)
Jan 11, 2016	75.54	75.58	74.53	75.21	8,998	-0.53(-0.70%)
Jan 08, 2016	76.25	76.25	75.75	75.75	1,837	-0.04(-0.06%)
Jan 07, 2016	76.34	76.34	75.75	75.79	1,029	-1.94(-2.49%)
Jan 06, 2016	77.39	77.73	77.39	77.73	627	-0.33(-0.42%)
Jan 05, 2016	78.06	78.06	78.06	78.06	112	+0.18(+0.23%)
Jan 04, 2016	77.50	77.88	77.47	77.88	2,741	-1.69(-2.13%)
Dec 31, 2015	79.84	79.57	79.57	79.57	9,706	-0.62(-0.77%)
Dec 30, 2015	80.40	80.40	80.19	80.19	1,302	-0.23(-0.29%)
Dec 29, 2015	80.42	80.42	80.42	80.42	720	+0.74(+0.93%)
Dec 28, 2015	79.56	79.69	77.61	79.68	4,895	+0.06(+0.07%)
Dec 23, 2015	79.64	79.62	79.62	79.62	2,350	+0.65(+0.83%)
Dec 22, 2015	78.41	78.97	78.41	78.97	1,696	+0.89(+1.14%)
Dec 21, 2015	79.94	79.94	78.08	78.08	3,243	+0.19(+0.24%)
Dec 18, 2015	78.88	78.88	77.90	77.90	1,484	-1.33(-1.68%)
Dec 17, 2015	79.75	79.75	79.23	79.23	1,516	-0.53(-0.66%)
Dec 16, 2015	79.08	79.75	79.08	79.75	659	+0.98(+1.24%)
Dec 15, 2015	79.12	79.12	78.66	78.78	2,662	+0.97(+1.25%)
Dec 14, 2015	77.69	77.81	77.69	77.81	1,213	-0.41(-0.53%)
Dec 11, 2015	78.30	78.30	78.22	78.22	366	-0.97(-1.22%)
Dec 10, 2015	79.43	79.43	79.19	79.19	776	+0.61(+0.77%)
Dec 09, 2015	79.67	79.67	78.49	78.58	1,153	-1.01(-1.27%)
Dec 08, 2015	79.61	79.61	79.29	79.59	1,660	-0.27(-0.34%)
Dec 07, 2015	79.66	79.86	79.65	79.86	835	-0.28(-0.35%)
Dec 04, 2015	79.38	80.15	79.31	80.15	557	+1.82(+2.32%)
Dec 03, 2015	79.28	79.43	78.33	78.33	1,209	-1.12(-1.41%)
Dec 02, 2015	79.93	79.93	79.45	79.45	709	-0.34(-0.43%)
Dec 01, 2015	79.79	79.79	79.79	79.79	192	+0.40(+0.50%)
Nov 30, 2015	79.72	79.72	79.38	79.40	1,159	-0.42(-0.52%)
Nov 25, 2015	79.72	79.81	79.72	79.81	173	+0.27(+0.34%)
Nov 24, 2015	79.47	79.54	79.12	79.54	1,284	-0.09(-0.11%)
Nov 23, 2015	79.75	79.75	79.63	79.63	909	+0.00(+0.00%)
Nov 20, 2015	79.88	79.88	79.63	79.63	1,415	+0.38(+0.48%)
Nov 19, 2015	79.56	79.56	79.24	79.24	3,271	-0.14(-0.18%)
Nov 18, 2015	78.67	79.38	78.67	79.38	2,312	+0.91(+1.16%)
Nov 17, 2015	78.62	78.62	78.47	78.47	829	+0.47(+0.60%)
Nov 16, 2015	77.63	78.00	77.63	78.00	335	+0.43(+0.56%)
Nov 13, 2015	77.57	77.57	77.57	77.57	228	-0.20(-0.25%)
Nov 12, 2015	78.36	78.36	77.77	77.77	2,309	-1.31(-1.66%)
Nov 09, 2015	78.55	79.08	78.55	79.08	75	-0.41(-0.52%)
Nov 06, 2015	79.80	79.80	79.03	79.49	690	-0.33(-0.41%)
Nov 05, 2015	79.96	79.96	79.38	79.82	2,328	+0.02(+0.02%)
Nov 04, 2015	80.14	80.14	79.80	79.80	582	-0.08(-0.10%)
Nov 03, 2015	80.22	80.22	79.88	79.88	465	-0.69(-0.86%)

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.