Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2015	79.18	79.25	79.18	79.25	292	+0.78(+1.00%)
Oct 26, 2015	78.46	78.46	78.46	78.46	36	-0.18(-0.22%)
Oct 23, 2015	78.39	78.64	78.21	78.64	1,116	+2.38(+3.12%)
Oct 21, 2015	76.53	76.58	76.04	76.26	3	-0.21(-0.28%)
Oct 20, 2015	76.97	76.97	76.45	76.47	2,182	-0.11(-0.14%)
Oct 19, 2015	76.62	76.62	76.42	76.58	720	+0.46(+0.61%)
Oct 14, 2015	76.11	76.11	76.11	76.11	232	-0.30(-0.39%)
Oct 12, 2015	76.41	76.41	76.41	76.41	16	+0.20(+0.26%)
Oct 08, 2015	75.59	76.21	76.21	76.21	715	+1.46(+1.95%)
Oct 07, 2015	75.36	75.36	74.75	74.75	2,975	+0.04(+0.05%)
Oct 06, 2015	74.88	74.88	74.71	74.71	1,017	-0.15(-0.20%)
Oct 05, 2015	74.54	74.86	74.42	74.86	2,438	+2.63(+3.64%)
Oct 02, 2015	72.23	72.23	72.23	72.23	343	+0.12(+0.17%)
Sep 30, 2015	72.33	72.11	72.11	72.11	817	+1.17(+1.65%)
Sep 29, 2015	70.93	70.93	70.93	70.93	510	-0.24(-0.34%)
Sep 28, 2015	71.65	71.65	71.17	71.17	1,003	-2.25(-3.06%)
Sep 25, 2015	73.44	73.44	73.42	73.42	934	+0.11(+0.15%)
Sep 23, 2015	73.31	73.31	73.31	73.31	3,065	+0.07(+0.09%)
Sep 22, 2015	73.24	73.24	73.24	73.24	301	-1.35(-1.81%)
Sep 21, 2015	74.59	74.59	74.59	74.59	447	+0.16(+0.21%)
Sep 18, 2015	74.72	74.72	74.43	74.43	509	-0.59(-0.78%)
Sep 15, 2015	74.45	75.02	74.45	75.02	80	+1.18(+1.60%)
Sep 14, 2015	73.83	73.83	73.83	73.83	1,116	-0.15(-0.20%)
Sep 11, 2015	73.98	73.98	73.98	73.98	150	+0.23(+0.32%)
Sep 10, 2015	73.75	73.75	73.75	73.75	150	-0.99(-1.32%)
Sep 09, 2015	74.75	74.78	74.73	74.73	414	+0.58(+0.78%)
Sep 08, 2015	73.73	74.24	73.65	74.16	22,632	+1.56(+2.14%)
Sep 04, 2015	72.43	72.60	72.60	72.60	6,232	-1.01(-1.37%)
Sep 03, 2015	73.83	73.83	73.58	73.61	1,084	+1.06(+1.46%)
Sep 02, 2015	72.55	72.55	72.55	72.55	546	+0.71(+0.99%)
Sep 01, 2015	73.03	73.03	71.84	71.84	1,187	-2.26(-3.05%)
Aug 31, 2015	74.52	74.52	74.09	74.10	1,132	-0.56(-0.75%)
Aug 28, 2015	74.69	74.78	74.66	74.66	1,869	+0.93(+1.27%)
Aug 27, 2015	74.26	74.97	73.72	73.72	1,054	+0.36(+0.49%)
Aug 26, 2015	71.16	73.36	71.16	73.36	1,942	+2.19(+3.08%)
Aug 25, 2015	73.56	73.56	71.17	71.17	6,559	-0.87(-1.21%)
Aug 24, 2015	68.16	73.70	52.58	72.04	6,920	-3.05(-4.07%)
Aug 21, 2015	75.90	75.90	75.10	75.10	1,108	-1.83(-2.38%)
Aug 20, 2015	77.42	77.42	76.93	76.93	1,374	-1.80(-2.29%)
Aug 18, 2015	78.89	78.89	78.65	78.73	51	+0.31(+0.39%)
Aug 14, 2015	78.42	78.42	78.42	78.42	167	-0.12(-0.15%)
Aug 13, 2015	78.54	78.54	78.51	78.54	823	+0.07(+0.09%)
Aug 12, 2015	77.41	78.47	77.41	78.47	452	+0.68(+0.88%)
Aug 07, 2015	77.96	77.96	77.79	77.79	19	-1.58(-1.98%)
Aug 06, 2015	79.36	79.36	79.36	79.36	177	+0.06(+0.07%)
Aug 05, 2015	78.57	79.45	78.57	79.30	1,330	+0.62(+0.79%)
Aug 04, 2015	78.85	78.85	78.69	78.69	449	-0.33(-0.42%)
Jul 31, 2015	79.02	79.02	78.96	79.02	106	+0.09(+0.12%)
Jul 30, 2015	78.83	78.93	78.82	78.93	4,638	-0.05(-0.07%)
Jul 29, 2015	78.98	78.98	78.98	78.98	188	+0.46(+0.59%)
Jul 28, 2015	77.58	78.52	77.57	78.52	1,348	+1.14(+1.47%)
Jul 27, 2015	77.44	77.44	77.33	77.39	2,283	-0.74(-0.94%)
Jul 24, 2015	78.94	78.94	78.12	78.12	514	-0.96(-1.21%)
Jul 23, 2015	79.04	79.12	79.02	79.08	3,073	+0.07(+0.09%)
Jul 22, 2015	79.01	79.01	79.01	79.01	295	-0.39(-0.49%)
Jul 21, 2015	79.65	79.65	79.34	79.40	1,607	-0.39(-0.49%)
Jul 20, 2015	79.78	79.79	79.78	79.79	2,510	+0.37(+0.46%)
Jul 17, 2015	79.47	79.48	79.42	79.42	23,895	+0.09(+0.11%)
Jul 16, 2015	78.47	79.39	78.47	79.33	1,967	+0.74(+0.95%)
Jul 15, 2015	78.59	78.59	78.59	78.59	483	-0.02(-0.02%)
Jul 14, 2015	78.61	78.61	78.61	78.61	175	+0.28(+0.35%)
Jul 13, 2015	78.19	78.33	78.19	78.33	1,685	+0.81(+1.05%)
Jul 10, 2015	77.49	77.52	77.49	77.52	681	+0.24(+0.32%)
Jul 09, 2015	77.69	77.69	77.28	77.28	750	+0.48(+0.62%)
Jul 08, 2015	77.06	77.06	76.79	76.80	621	-0.26(-0.34%)
Jul 07, 2015	77.13	77.13	77.06	77.06	401	-0.25(-0.33%)
Jul 01, 2015	77.32	77.32	77.32	77.32	6	-0.86(-1.10%)
Jun 26, 2015	78.32	78.32	78.18	78.18	56	-0.27(-0.35%)
Jun 25, 2015	78.71	78.71	78.45	78.45	2,802	-0.23(-0.30%)
Jun 24, 2015	78.69	78.69	78.69	78.69	168	-0.34(-0.43%)
Jun 23, 2015	79.18	79.18	79.03	79.03	870	-0.12(-0.15%)
Jun 22, 2015	79.15	79.15	79.15	79.15	327	+0.45(+0.57%)
Jun 19, 2015	78.70	78.70	78.70	78.70	1,032	-0.18(-0.22%)
Jun 18, 2015	78.88	78.88	78.87	78.87	590	+0.75(+0.96%)
Jun 17, 2015	78.12	78.12	78.12	78.12	223	+0.75(+0.97%)
Jun 15, 2015	77.17	77.37	77.17	77.37	90	-0.39(-0.50%)
Jun 12, 2015	77.85	77.85	77.76	77.76	982	-0.62(-0.79%)
Jun 11, 2015	78.68	78.68	78.35	78.38	1,574	+0.18(+0.23%)
Jun 10, 2015	78.20	78.20	78.20	78.20	272	+0.78(+1.01%)
Jun 08, 2015	77.45	77.45	77.42	77.42	129	-0.26(-0.34%)
Jun 05, 2015	77.68	77.68	77.68	77.68	361	-1.13(-1.43%)
Jun 03, 2015	78.74	78.81	78.74	78.81	82	+0.04(+0.04%)
Jun 02, 2015	78.53	78.78	78.53	78.77	1,133	+0.12(+0.15%)
Jun 01, 2015	78.51	78.69	78.51	78.65	1,287	+0.13(+0.16%)
May 29, 2015	78.88	78.88	78.52	78.52	10,551	-0.49(-0.62%)
May 28, 2015	78.87	79.01	78.79	79.01	613	-0.20(-0.25%)
May 27, 2015	79.06	79.21	79.00	79.21	742	-0.10(-0.13%)
May 22, 2015	79.30	79.30	79.30	79.31	66	-0.16(-0.20%)
May 21, 2015	79.47	79.47	79.47	79.47	508	+0.09(+0.11%)
May 20, 2015	79.18	79.38	79.18	79.38	1,858	-0.01(-0.01%)
May 19, 2015	79.30	79.43	79.30	79.39	1,754	-0.01(-0.02%)
May 18, 2015	79.03	79.41	79.03	79.41	1,552	+0.37(+0.46%)
May 15, 2015	78.99	79.04	78.99	79.04	1,175	+0.90(+1.15%)
May 13, 2015	78.08	78.14	78.08	78.14	336	-0.16(-0.20%)
May 11, 2015	78.29	78.30	78.29	78.30	186	-0.02(-0.02%)
May 08, 2015	78.28	78.46	78.28	78.32	1,689	+1.13(+1.46%)
May 07, 2015	77.19	77.19	77.19	77.19	318	+0.36(+0.47%)
May 06, 2015	76.78	76.83	76.61	76.83	1,812	-0.36(-0.47%)
May 05, 2015	77.83	77.83	77.19	77.19	1,515	-1.10(-1.40%)
May 04, 2015	78.38	78.38	78.27	78.29	1,190	+0.72(+0.93%)
May 01, 2015	77.56	77.56	77.56	77.56	238	+0.53(+0.69%)
Apr 30, 2015	77.66	77.66	76.97	77.03	4,345	-0.64(-0.82%)
Apr 29, 2015	78.05	78.05	77.67	77.67	1,635	-1.05(-1.33%)
Apr 27, 2015	78.73	78.73	78.72	78.72	49	+0.13(+0.16%)
Apr 24, 2015	78.77	78.77	78.54	78.59	1,519	+0.60(+0.77%)
Apr 22, 2015	78.01	78.01	77.99	77.99	189	-0.15(-0.19%)
Apr 21, 2015	78.32	78.32	78.14	78.14	1,533	+0.09(+0.11%)
Apr 20, 2015	77.53	78.13	77.53	78.05	1,018	+0.71(+0.92%)
Apr 17, 2015	77.33	77.34	77.15	77.34	6,909	-0.96(-1.22%)
Apr 15, 2015	78.29	78.36	78.13	78.29	183	+0.26(+0.33%)
Apr 14, 2015	77.63	78.03	77.63	78.03	506	-0.55(-0.70%)
Apr 13, 2015	78.58	78.58	78.58	78.58	477	+0.23(+0.29%)
Apr 10, 2015	78.36	78.36	78.36	78.36	327	+0.92(+1.19%)
Apr 08, 2015	77.13	77.49	77.13	77.44	82	-0.12(-0.16%)
Apr 07, 2015	77.66	77.71	77.56	77.56	1,170	-0.02(-0.03%)
Apr 06, 2015	76.71	77.58	76.66	77.58	3,506	+0.99(+1.30%)
Apr 01, 2015	76.34	76.58	76.58	76.58	613	-0.87(-1.12%)
Mar 31, 2015	77.52	77.52	77.45	77.45	442	-0.45(-0.57%)
Mar 30, 2015	77.92	77.92	77.90	77.90	597	+1.19(+1.55%)
Mar 26, 2015	76.20	76.74	76.20	76.71	47	-0.50(-0.65%)
Mar 25, 2015	78.09	78.09	77.21	77.21	1,440	-0.93(-1.19%)
Mar 24, 2015	78.30	78.31	78.14	78.14	619	-0.68(-0.86%)
Mar 23, 2015	78.69	78.82	78.57	78.82	1,757	+0.19(+0.24%)
Mar 20, 2015	78.52	78.63	78.52	78.63	1,706	+0.60(+0.77%)
Mar 19, 2015	78.07	78.08	78.03	78.03	3,735	+0.16(+0.20%)
Mar 18, 2015	77.04	77.88	77.04	77.88	663	+0.38(+0.49%)
Mar 17, 2015	77.27	77.50	77.26	77.50	3,438	+0.28(+0.36%)
Mar 16, 2015	77.22	77.22	77.22	77.22	461	+1.03(+1.35%)
Mar 13, 2015	76.01	76.19	76.01	76.19	728	-0.44(-0.57%)
Mar 12, 2015	76.34	76.63	76.34	76.63	1,695	+0.60(+0.79%)
Mar 11, 2015	76.24	76.24	75.98	76.04	2,260	-0.48(-0.63%)
Mar 10, 2015	76.78	76.90	76.51	76.51	879	-0.79(-1.03%)
Mar 09, 2015	77.52	77.52	77.19	77.31	510	+0.24(+0.32%)
Mar 06, 2015	77.85	77.86	77.04	77.06	1,902	-1.30(-1.66%)
Mar 05, 2015	78.40	78.40	78.15	78.36	26,705	+0.24(+0.31%)
Mar 04, 2015	77.83	78.13	77.83	78.13	2,620	-0.21(-0.27%)
Mar 03, 2015	78.49	78.53	78.23	78.34	2,289	-0.65(-0.83%)
Mar 02, 2015	78.76	78.99	78.76	78.99	1,962	+0.37(+0.47%)
Feb 27, 2015	78.62	78.62	78.56	78.62	2,909	+0.03(+0.04%)
Feb 26, 2015	78.67	78.67	78.47	78.59	1,406	+0.12(+0.15%)
Feb 25, 2015	78.72	78.72	78.47	78.47	7,221	-0.26(-0.33%)
Feb 24, 2015	78.76	78.76	78.42	78.73	3,579	+0.23(+0.29%)
Feb 23, 2015	78.55	78.58	78.41	78.50	4,972	+0.00(+0.00%)
Feb 20, 2015	77.45	78.50	77.45	78.50	5,752	+0.60(+0.77%)
Feb 19, 2015	78.06	78.06	77.89	77.91	2,467	+0.00(+0.00%)
Feb 18, 2015	77.74	77.95	77.58	77.91	8,104	+0.26(+0.34%)
Feb 17, 2015	77.62	77.71	77.32	77.64	2,223	+0.22(+0.28%)
Feb 13, 2015	77.36	77.43	77.43	77.43	2,860	+0.20(+0.25%)
Feb 12, 2015	77.10	77.27	77.10	77.23	1,497	+0.37(+0.48%)
Feb 11, 2015	76.67	76.86	76.55	76.86	1,624	+0.30(+0.40%)
Feb 10, 2015	76.01	76.55	76.01	76.55	2,900	+1.02(+1.35%)
Feb 09, 2015	75.96	75.96	75.53	75.53	394	-0.82(-1.07%)
Feb 06, 2015	76.26	76.35	76.26	76.35	1,187	+0.10(+0.13%)
Feb 05, 2015	76.28	76.28	76.11	76.25	1,476	+0.55(+0.72%)
Feb 04, 2015	75.67	75.70	75.67	75.70	303	+0.33(+0.44%)
Feb 03, 2015	75.76	75.76	75.22	75.37	880	+0.82(+1.10%)
Feb 02, 2015	74.15	74.55	74.15	74.55	578	-0.09(-0.12%)
Jan 30, 2015	74.85	74.90	74.64	74.64	740	-0.44(-0.59%)
Jan 29, 2015	74.49	75.08	74.49	75.08	1,639	-0.22(-0.29%)
Jan 28, 2015	75.55	75.95	75.29	75.29	553	-0.41(-0.55%)
Jan 27, 2015	75.36	75.86	75.36	75.71	754	-1.06(-1.38%)
Jan 26, 2015	76.49	76.77	76.49	76.77	2,045	-0.14(-0.18%)
Jan 23, 2015	76.98	76.98	76.91	76.91	1,116	+0.06(+0.08%)
Jan 22, 2015	76.00	76.85	76.00	76.85	1,391	+0.76(+1.00%)
Jan 21, 2015	75.53	76.20	75.53	76.08	944	+0.27(+0.36%)
Jan 20, 2015	74.39	75.89	74.39	75.81	5,416	+0.65(+0.86%)
Jan 16, 2015	74.07	75.16	74.07	75.16	3,873	-0.09(-0.12%)
Jan 15, 2015	75.25	75.25	75.25	75.25	359	+0.07(+0.09%)
Jan 14, 2015	74.69	75.21	74.69	75.18	1,817	-0.34(-0.45%)
Jan 13, 2015	75.87	75.87	75.53	75.53	438	-0.01(-0.01%)
Jan 12, 2015	75.89	76.24	75.54	75.54	2,306	-0.63(-0.82%)
Jan 09, 2015	76.06	76.30	76.06	76.16	526	-0.36(-0.47%)
Jan 08, 2015	76.44	76.53	75.89	76.53	1,265	+1.34(+1.78%)
Jan 07, 2015	74.69	75.21	74.69	75.18	1,215	+0.77(+1.03%)
Jan 06, 2015	74.72	74.72	74.42	74.42	313	-0.31(-0.41%)
Jan 05, 2015	74.64	74.72	74.64	74.72	1,237	-1.25(-1.64%)
Jan 02, 2015	76.03	76.04	75.97	75.97	3,977	-0.12(-0.16%)
Dec 31, 2014	76.09	76.09	76.09	76.09	102	-0.54(-0.71%)
Dec 30, 2014	76.71	76.71	76.63	76.63	1,056	-0.35(-0.46%)
Dec 29, 2014	77.02	77.02	76.88	76.98	1,402	-0.04(-0.05%)
Dec 26, 2014	77.47	77.47	76.98	77.02	865	+0.39(+0.51%)
Dec 23, 2014	76.72	76.63	76.63	76.63	5,926	-0.06(-0.08%)
Dec 22, 2014	76.58	76.69	76.58	76.69	4,887	-0.02(-0.03%)
Dec 19, 2014	76.62	76.71	76.42	76.71	10,722	+2.76(+3.73%)
Dec 17, 2014	74.24	74.24	73.95	73.95	233	+0.68(+0.92%)
Dec 16, 2014	73.40	74.49	73.28	73.28	3,498	-1.10(-1.47%)
Dec 15, 2014	74.37	74.37	74.37	74.37	225	-0.42(-0.56%)
Dec 12, 2014	74.92	75.30	74.79	74.79	637	-1.10(-1.44%)
Dec 11, 2014	75.93	75.93	75.89	75.89	494	+0.53(+0.70%)
Dec 10, 2014	75.83	75.83	75.36	75.36	2,466	-0.28(-0.38%)
Dec 09, 2014	75.64	75.64	75.64	75.64	384	-0.96(-1.25%)
Dec 08, 2014	76.60	76.60	76.60	76.60	1,035	+0.00(+0.00%)
Dec 05, 2014	76.60	76.60	76.60	76.60	264	+0.12(+0.15%)
Dec 03, 2014	76.50	76.50	76.49	76.49	3	+0.06(+0.08%)
Dec 02, 2014	76.21	76.43	76.21	76.43	1,276	+0.30(+0.40%)
Dec 01, 2014	76.12	76.12	76.12	76.12	115	-0.64(-0.83%)
Nov 28, 2014	76.76	76.76	76.76	76.76	294	+0.63(+0.82%)
Nov 26, 2014	75.81	76.13	76.13	76.13	1,021	+0.31(+0.41%)
Nov 24, 2014	75.61	75.85	75.61	75.82	257	+0.27(+0.36%)
Nov 21, 2014	75.55	75.55	75.55	75.55	524	+0.25(+0.33%)
Nov 20, 2014	74.95	75.31	74.95	75.30	1,327	+0.08(+0.10%)
Nov 19, 2014	75.05	75.22	75.05	75.22	787	-0.26(-0.35%)
Nov 18, 2014	75.20	75.59	75.20	75.49	1,488	+0.62(+0.82%)
Nov 17, 2014	74.86	74.87	74.85	74.87	648	+0.21(+0.28%)
Nov 14, 2014	74.66	74.66	74.66	74.66	790	+0.04(+0.05%)
Nov 13, 2014	74.63	74.63	74.63	74.63	102	+0.11(+0.14%)
Nov 11, 2014	74.65	74.76	74.52	74.52	326	-0.08(-0.10%)
Nov 10, 2014	74.15	74.60	74.14	74.60	2,396	+0.44(+0.59%)
Nov 07, 2014	74.27	74.27	74.16	74.16	1,149	-0.16(-0.21%)
Nov 06, 2014	74.18	74.31	74.18	74.31	1,312	+0.29(+0.40%)
Nov 05, 2014	74.21	74.21	73.84	74.02	1,649	+0.25(+0.34%)
Nov 04, 2014	73.75	73.87	73.51	73.77	1,487	+0.21(+0.28%)

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.