Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015		77.03	77.03	77.03	0	-0.67(-0.86%)
Dec 30, 2015	78.35	78.35	77.70	77.70	400	-1.43(-1.80%)
Dec 29, 2015	78.43	79.13	78.43	79.13	268	+1.88(+2.43%)
Dec 28, 2015	77.26	77.26	77.25	77.25	223	-0.26(-0.34%)
Dec 23, 2015		77.51	77.51	77.51	0	+1.05(+1.38%)
Dec 22, 2015	76.45	76.46	76.45	76.46	200	-0.26(-0.34%)
Dec 18, 2015		76.72	76.72	76.72	0	+0.08(+0.11%)
Dec 17, 2015	77.04	77.04	76.27	76.64	1,290	-0.52(-0.68%)
Dec 16, 2015	77.19	77.19	77.15	77.16	1,176	+0.47(+0.61%)
Dec 15, 2015	77.29	77.29	76.69	76.69	200	+0.39(+0.51%)
Dec 14, 2015	76.51	76.51	76.12	76.30	300	-0.36(-0.47%)
Dec 11, 2015	77.35	77.35	76.66	76.66	1,200	-1.99(-2.53%)
Dec 10, 2015	77.90	79.08	77.90	78.65	400	+0.08(+0.10%)
Dec 09, 2015	79.07	79.09	78.33	78.57	800	+0.37(+0.47%)
Dec 08, 2015	79.04	79.18	78.20	78.20	400	-0.85(-1.08%)
Dec 07, 2015	79.23	79.24	79.05	79.05	600	-0.96(-1.20%)
Dec 04, 2015	79.83	80.01	79.83	80.01	200	-1.37(-1.68%)
Dec 03, 2015	81.38	81.38	81.38	81.38	200	-0.35(-0.43%)
Dec 02, 2015	81.76	81.76	81.73	81.73	200	-0.43(-0.52%)
Dec 01, 2015	82.02	82.16	82.00	82.16	3,960	-0.07(-0.09%)
Nov 30, 2015	82.35	82.35	82.23	82.23	5,739	+0.11(+0.13%)
Nov 27, 2015	82.07	82.12	82.07	82.12	200	-3.11(-3.65%)
Nov 25, 2015		85.23	85.23	85.23	0	+1.83(+2.19%)
Nov 24, 2015	81.95	83.40	81.45	83.40	8,153	+2.34(+2.89%)
Nov 20, 2015	81.72	81.72	81.06	81.06	325	+0.04(+0.05%)
Nov 19, 2015	81.02	81.02	81.02	81.02	100	-1.74(-2.10%)
Nov 18, 2015	82.37	83.27	82.37	82.76	700	+0.33(+0.40%)
Nov 17, 2015	81.74	82.43	81.48	82.43	900	+1.02(+1.25%)
Nov 16, 2015	80.26	81.41	80.26	81.41	415	+1.66(+2.08%)
Nov 13, 2015	79.82	79.82	79.75	79.75	200	-0.06(-0.08%)
Nov 12, 2015	79.81	79.81	79.81	79.81	944	-1.81(-2.22%)
Nov 11, 2015	81.61	81.62	81.61	81.62	274	+0.50(+0.62%)
Nov 10, 2015	81.04	81.12	81.04	81.12	200	-1.36(-1.65%)
Nov 06, 2015		82.48	82.48	82.48	0	-2.13(-2.52%)
Nov 05, 2015	84.32	84.66	84.32	84.61	1,100	-0.20(-0.24%)
Nov 04, 2015	84.81	84.81	84.81	84.81	500	+1.25(+1.50%)
Nov 03, 2015	83.56	83.56	83.56	83.56	16,786	-0.31(-0.37%)
Oct 30, 2015		83.87	83.87	83.87	0	-0.31(-0.37%)
Oct 29, 2015	84.35	84.35	84.18	84.18	200	-0.75(-0.89%)
Oct 28, 2015	85.72	85.72	84.93	84.93	236	+0.47(+0.56%)
Oct 27, 2015	84.90	84.90	84.46	84.46	800	-1.55(-1.80%)
Oct 26, 2015	86.42	86.42	86.01	86.01	516	-0.16(-0.19%)
Oct 23, 2015	86.55	86.75	86.13	86.17	1,000	+0.99(+1.16%)
Oct 21, 2015		85.18	85.18	85.18	0	-0.82(-0.95%)
Oct 20, 2015	86.00	86.00	86.00	86.00	600	+0.65(+0.76%)
Oct 19, 2015	85.35	85.35	85.35	85.35	100	-0.09(-0.11%)
Oct 16, 2015	85.98	85.98	85.44	85.44	500	-0.02(-0.02%)
Oct 15, 2015	85.01	85.46	85.01	85.46	200	+1.09(+1.29%)
Oct 14, 2015	84.48	84.48	83.66	84.37	600	+0.18(+0.21%)
Oct 13, 2015	81.98	84.80	81.98	84.19	46,200	+1.89(+2.30%)
Oct 09, 2015		82.30	82.30	82.30	0	+0.25(+0.30%)
Oct 08, 2015	82.05	82.05	82.05	82.05	201	-0.47(-0.57%)
Oct 07, 2015	82.28	82.52	82.28	82.52	300	+0.23(+0.28%)
Oct 06, 2015	82.68	82.68	82.29	82.29	300	-1.11(-1.33%)
Oct 05, 2015	83.40	83.40	83.40	83.40	100	+1.25(+1.52%)
Oct 02, 2015	81.22	82.15	81.22	82.15	607	+1.66(+2.06%)
Oct 01, 2015	80.57	80.82	80.26	80.49	800	+0.11(+0.14%)
Sep 30, 2015	80.31	80.45	80.31	80.38	574	+0.95(+1.20%)
Sep 29, 2015	79.63	79.63	79.43	79.43	500	-0.62(-0.77%)
Sep 28, 2015	80.18	80.18	80.05	80.05	300	-0.51(-0.63%)
Sep 25, 2015	81.01	81.01	80.56	80.56	400	+0.15(+0.19%)
Sep 24, 2015	80.41	80.41	80.41	80.41	100	+0.02(+0.02%)
Sep 23, 2015	81.37	81.37	80.00	80.39	2,865	-0.93(-1.14%)
Sep 22, 2015	81.32	81.32	81.32	81.32	100	-0.84(-1.02%)
Sep 21, 2015	82.76	82.76	82.16	82.16	800	-0.14(-0.17%)
Sep 18, 2015	83.34	83.34	82.30	82.30	200	-0.20(-0.24%)
Sep 17, 2015	82.19	82.84	82.19	82.50	800	+0.45(+0.55%)
Sep 16, 2015	81.72	82.05	81.72	82.05	200	+1.08(+1.33%)
Sep 15, 2015	81.47	81.47	80.97	80.97	300	-0.37(-0.45%)
Sep 14, 2015	81.34	81.34	81.34	81.34	100	-0.51(-0.62%)
Sep 11, 2015	81.99	81.99	81.85	81.85	300	-0.85(-1.03%)
Sep 10, 2015	82.70	82.70	82.70	82.70	100	-1.27(-1.51%)
Sep 09, 2015	83.69	83.99	83.67	83.97	700	+0.82(+0.99%)
Sep 08, 2015	83.67	83.78	83.15	83.15	300	+0.70(+0.85%)
Sep 04, 2015		82.45	82.45	82.45	0	-1.19(-1.42%)
Sep 03, 2015	83.35	83.64	83.35	83.64	200	+1.88(+2.30%)
Sep 01, 2015		81.76	81.76	81.76	0	-0.97(-1.17%)
Aug 31, 2015	84.17	84.42	81.81	82.73	2,797	-1.10(-1.31%)
Aug 28, 2015	83.73	84.04	82.98	83.83	900	-0.08(-0.10%)
Aug 27, 2015	83.39	84.46	83.39	83.91	2,000	+1.16(+1.40%)
Aug 26, 2015	82.63	82.76	81.65	82.75	1,000	-0.61(-0.73%)
Aug 25, 2015	82.86	84.31	82.86	83.36	600	+1.35(+1.65%)
Aug 24, 2015	80.77	82.91	80.77	82.01	2,445	-1.72(-2.05%)
Aug 21, 2015	83.82	84.02	83.73	83.73	400	-1.41(-1.66%)
Aug 20, 2015	85.35	85.35	85.14	85.14	200	-1.65(-1.90%)
Aug 19, 2015	86.14	87.02	85.86	86.79	400	+0.28(+0.32%)
Aug 18, 2015	86.66	86.66	86.51	86.51	200	-0.41(-0.47%)
Aug 17, 2015	86.43	86.92	86.18	86.92	5,619	-0.28(-0.32%)
Aug 14, 2015	86.84	87.20	86.61	87.20	400	+0.81(+0.94%)
Aug 13, 2015	86.33	86.39	86.33	86.39	200	+0.69(+0.81%)
Aug 12, 2015	85.70	85.70	85.70	85.70	100	+0.83(+0.97%)
Aug 11, 2015	84.88	84.88	84.88	84.88	225	-1.42(-1.65%)
Aug 10, 2015	86.00	86.36	86.00	86.30	401	+1.32(+1.55%)
Aug 07, 2015	84.86	85.04	84.35	84.98	700	-0.01(-0.01%)
Aug 06, 2015	84.99	84.99	84.99	84.99	100	-0.31(-0.36%)
Aug 05, 2015	85.41	85.41	84.96	85.30	751	+0.14(+0.16%)
Aug 04, 2015	84.47	85.25	84.37	85.16	800	+2.26(+2.73%)
Aug 03, 2015	83.74	83.74	82.90	82.90	200	-1.04(-1.23%)
Jul 31, 2015	84.16	84.29	83.94	83.94	462	+0.45(+0.53%)
Jul 30, 2015	82.92	83.49	82.90	83.49	800	+0.32(+0.38%)
Jul 29, 2015	81.74	83.17	81.74	83.17	601	+1.96(+2.41%)
Jul 28, 2015	81.21	81.21	81.21	81.21	100	-0.13(-0.16%)
Jul 24, 2015		81.34	81.34	81.34	1,100	-1.12(-1.36%)
Jul 23, 2015	80.30	82.46	80.30	82.46	993	+3.26(+4.12%)
Jul 22, 2015	79.02	79.20	79.02	79.20	200	-0.75(-0.94%)
Jul 21, 2015	79.95	79.95	79.95	79.95	100	-0.02(-0.03%)
Jul 20, 2015	80.05	80.05	79.97	79.97	200	-1.23(-1.51%)
Jul 17, 2015	80.09	81.27	80.09	81.20	440	+0.60(+0.74%)
Jul 16, 2015	80.13	80.60	80.04	80.60	300	+1.11(+1.40%)
Jul 15, 2015	79.42	79.49	79.42	79.49	200	-0.74(-0.92%)
Jul 14, 2015	79.29	80.23	79.29	80.23	400	+0.54(+0.68%)
Jul 13, 2015	79.45	79.69	79.45	79.69	2,926	+0.72(+0.91%)
Jul 10, 2015	78.75	78.97	78.75	78.97	300	-0.24(-0.30%)
Jul 09, 2015	79.21	79.21	79.21	79.21	151	+0.39(+0.49%)
Jul 08, 2015	78.94	78.94	78.82	78.82	525	-0.74(-0.93%)
Jul 07, 2015	79.56	79.56	79.56	79.56	500	+0.69(+0.87%)
Jul 06, 2015	79.57	79.73	78.87	78.87	342	-0.52(-0.65%)
Jun 30, 2015		79.39	79.39	79.39	0	-0.56(-0.70%)
Jun 29, 2015	81.38	81.38	79.79	79.95	550	-3.31(-3.98%)
Jun 25, 2015		83.26	83.26	83.26	48	+0.32(+0.39%)
Jun 24, 2015	82.92	82.94	82.92	82.94	300	+0.12(+0.14%)
Jun 23, 2015	82.71	82.82	82.71	82.82	11,276	+0.33(+0.40%)
Jun 22, 2015	82.49	82.49	82.49	82.49	100	+0.93(+1.14%)
Jun 19, 2015	81.91	82.37	80.97	81.56	1,100	-0.32(-0.39%)
Jun 18, 2015	81.76	81.88	81.76	81.88	200	+0.98(+1.21%)
Jun 17, 2015	81.58	81.58	80.86	80.90	500	-0.29(-0.36%)
Jun 16, 2015	81.19	81.19	81.19	81.19	100	+0.32(+0.40%)
Jun 15, 2015	80.67	80.95	80.63	80.87	2,010	-0.38(-0.47%)
Jun 11, 2015		81.25	81.25	81.25	0	-0.86(-1.05%)
Jun 10, 2015	82.11	82.11	82.11	82.11	100	+0.32(+0.39%)
Jun 09, 2015	81.79	81.79	81.79	81.79	100	+0.04(+0.05%)
Jun 08, 2015	81.93	82.12	81.75	81.75	400	-0.02(-0.02%)
Jun 05, 2015	81.15	81.77	81.15	81.77	200	+0.42(+0.52%)
Jun 04, 2015	81.45	81.65	81.35	81.35	400	-0.77(-0.94%)
Jun 03, 2015	82.00	82.12	82.00	82.12	200	+0.94(+1.16%)
Jun 01, 2015		81.18	81.18	81.18	0	-0.23(-0.28%)
May 29, 2015	82.31	82.31	81.41	81.41	1,600	-0.46(-0.56%)
May 28, 2015	81.87	81.87	81.87	81.87	100	-0.96(-1.16%)
May 27, 2015	82.12	82.83	82.12	82.83	1,090	+0.87(+1.06%)
May 26, 2015	81.99	81.99	81.96	81.96	200	-1.37(-1.64%)
May 22, 2015		83.33	83.33	83.33	0	-0.73(-0.87%)
May 20, 2015		84.06	84.06	84.06	0	-0.71(-0.84%)
May 14, 2015		84.77	84.77	84.77	0	+0.84(+1.00%)
May 13, 2015	83.56	84.21	82.04	83.93	700	+0.64(+0.77%)
May 12, 2015	83.57	83.64	83.29	83.29	500	-0.44(-0.53%)
May 11, 2015	83.76	83.76	83.73	83.73	5,800	-0.02(-0.02%)
May 06, 2015		83.75	83.75	83.75	200	+1.02(+1.23%)
May 05, 2015	82.73	82.73	82.73	82.73	100	-0.40(-0.48%)
May 04, 2015	82.43	83.38	82.43	83.13	500	+0.74(+0.90%)
May 01, 2015	82.26	82.39	82.26	82.39	729	-0.71(-0.85%)
Apr 30, 2015	83.47	83.47	83.03	83.10	300	-1.08(-1.28%)
Apr 29, 2015	84.94	84.94	84.18	84.18	1,300	-0.29(-0.34%)
Apr 28, 2015	84.11	84.47	84.11	84.47	800	-0.19(-0.22%)
Apr 27, 2015	84.67	84.84	84.66	84.66	305	+0.56(+0.67%)
Apr 24, 2015	84.39	84.39	84.10	84.10	300	-0.45(-0.53%)
Apr 23, 2015	84.55	84.55	84.55	84.55	100	-0.45(-0.53%)
Apr 20, 2015		85.00	85.00	85.00	0	-0.49(-0.57%)
Apr 16, 2015		85.49	85.49	85.49	0	+0.99(+1.17%)
Apr 15, 2015	84.75	84.75	84.50	84.50	200	-0.39(-0.46%)
Apr 14, 2015	85.11	85.36	84.89	84.89	900	+0.70(+0.83%)
Apr 09, 2015		84.19	84.19	84.19	0	-0.19(-0.23%)
Apr 08, 2015	84.62	84.62	84.08	84.38	401	+0.43(+0.51%)
Apr 07, 2015	83.27	83.98	83.08	83.95	500	+0.72(+0.87%)
Apr 06, 2015	83.23	83.23	83.23	83.23	100	+0.95(+1.15%)
Apr 02, 2015		82.28	82.28	82.28	0	+1.66(+2.06%)
Apr 01, 2015	78.49	80.62	78.49	80.62	402	+0.68(+0.85%)
Mar 27, 2015		79.94	79.94	79.94	1,146	-1.37(-1.68%)
Mar 26, 2015	82.36	82.36	81.26	81.31	300	-1.79(-2.15%)
Mar 25, 2015	83.09	83.17	83.09	83.10	400	+0.83(+1.01%)
Mar 24, 2015	82.35	82.35	82.27	82.27	300	+1.00(+1.23%)
Mar 23, 2015	81.38	81.38	81.08	81.27	668	+0.64(+0.79%)
Mar 20, 2015	80.29	80.67	80.18	80.63	1,490	+1.52(+1.92%)
Mar 19, 2015	79.31	79.31	79.11	79.11	417	-2.03(-2.50%)
Mar 18, 2015	78.18	81.14	78.18	81.14	502	+3.21(+4.12%)
Mar 17, 2015	77.93	77.93	77.93	77.93	300	-1.57(-1.97%)
Mar 16, 2015	78.34	79.50	78.34	79.50	800	+2.50(+3.25%)
Mar 13, 2015	77.00	77.00	77.00	77.00	128	-0.75(-0.97%)
Mar 12, 2015	77.89	77.89	77.75	77.75	300	-3.56(-4.38%)
Mar 06, 2015		81.31	81.31	81.31	19,670	-3.70(-4.35%)
Mar 03, 2015		85.01	85.01	85.01	0	+0.40(+0.47%)
Feb 24, 2015		84.61	84.61	84.61	0	+1.02(+1.22%)
Feb 23, 2015	83.59	83.59	83.59	83.59	1,856	+0.39(+0.47%)
Feb 18, 2015		83.20	83.20	83.20	0	+0.81(+0.98%)
Feb 13, 2015		82.39	82.39	82.39	10	+2.40(+3.00%)
Feb 10, 2015		79.99	79.99	79.99	0	-0.20(-0.26%)
Feb 06, 2015		80.19	80.19	80.19	49	+2.13(+2.74%)
Jan 21, 2015		78.06	78.06	78.06	0	-2.23(-2.78%)
Jan 16, 2015		80.29	80.29	80.29	2	-1.71(-2.09%)
Jan 07, 2015		82.00	82.00	82.00	0	-0.18(-0.22%)
Jan 06, 2015	83.82	83.82	82.18	82.18	352	-2.63(-3.10%)

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.