Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	434.54	436.69	434.14	436.69	60	+12.23(+2.88%)
Apr 27, 2017	422.62	425.99	421.09	424.45	716	-0.61(-0.14%)
Apr 26, 2017	423.54	425.06	419.56	425.06	89	+1.53(+0.36%)
Apr 25, 2017	425.98	425.98	422.31	423.54	924	-9.17(-2.12%)
Apr 24, 2017	432.10	436.96	432.10	432.71	294	-17.12(-3.81%)
Apr 21, 2017	449.22	452.28	447.39	449.83	1,061	+3.13(+0.70%)
Apr 20, 2017	455.60	455.60	446.47	446.71	109	-13.59(-2.95%)
Apr 19, 2017	458.70	461.09	453.20	460.29	488	-2.71(-0.59%)
Apr 18, 2017	465.74	471.55	463.00	463.00	685	-7.93(-1.68%)
Apr 17, 2017	475.67	479.50	470.32	470.93	237	-8.99(-1.87%)
Apr 13, 2017	465.43	479.93	464.82	479.93	237	+15.41(+3.32%)
Apr 12, 2017	453.20	464.82	452.79	464.51	378	+11.93(+2.64%)
Apr 11, 2017	461.45	461.45	450.14	452.59	792	-6.42(-1.40%)
Apr 07, 2017				459.01	3	-1.53(-0.33%)
Apr 06, 2017	466.35	466.35	457.79	460.54	40	-8.87(-1.89%)
Apr 05, 2017	452.89	469.71	448.61	469.41	275	+9.79(+2.13%)
Apr 04, 2017	460.23	462.37	456.56	459.62	396	+1.83(+0.40%)
Apr 03, 2017	462.07	462.07	457.48	457.79	541	+5.51(+1.22%)
Mar 31, 2017	452.28	452.28	452.28	452.28	12	+1.83(+0.41%)
Mar 30, 2017	455.64	455.64	450.45	450.45	199	-7.64(-1.67%)
Mar 29, 2017	463.29	465.74	456.87	458.09	145	-3.67(-0.79%)
Mar 28, 2017	473.07	474.81	460.54	461.76	1,007	-11.93(-2.52%)
Mar 27, 2017	485.31	487.75	473.69	473.69	656	-0.31(-0.06%)
Mar 24, 2017	464.51	475.52	464.51	473.99	79	+4.89(+1.04%)
Mar 23, 2017	474.30	474.91	462.68	469.10	594	-4.28(-0.90%)
Mar 22, 2017	477.66	481.33	473.07	473.38	522	-2.13(-0.45%)
Mar 21, 2017	465.74	475.51	465.74	475.51	211	+25.32(+5.62%)
Mar 20, 2017	444.63	450.75	444.63	450.19	137	+6.17(+1.39%)
Mar 17, 2017	442.19	444.02	441.58	444.02	182	-1.53(-0.34%)
Mar 16, 2017	444.03	445.55	444.02	445.55	16	+1.22(+0.28%)
Mar 15, 2017	457.48	457.48	442.80	444.33	209	-18.04(-3.90%)
Mar 14, 2017	462.07	469.40	461.04	462.37	944	+5.20(+1.14%)
Mar 13, 2017	457.48	458.09	456.26	457.17	177	-8.12(-1.75%)
Mar 10, 2017	458.09	465.30	458.09	465.30	31	-1.36(-0.29%)
Mar 09, 2017	461.76	470.93	456.56	466.65	491	+12.54(+2.76%)
Mar 08, 2017	455.03	455.03	453.81	454.12	31	+3.06(+0.68%)
Mar 07, 2017	452.22	452.28	451.06	451.06	36	+4.28(+0.96%)
Mar 06, 2017	444.02	449.83	444.02	446.78	252	+9.17(+2.10%)
Mar 03, 2017	443.44	443.80	437.60	437.60	722	+0.31(+0.07%)
Mar 02, 2017	430.57	437.30	430.56	437.30	123	+11.31(+2.66%)
Mar 01, 2017	434.54	434.54	423.84	425.98	494	-20.18(-4.52%)
Feb 28, 2017	437.60	446.61	437.24	446.16	411	+11.31(+2.60%)
Feb 27, 2017	444.02	444.63	434.54	434.85	228	-8.26(-1.86%)
Feb 24, 2017	455.03	455.03	443.11	443.11	296	-1.53(-0.34%)
Feb 23, 2017	435.46	449.22	435.46	444.63	246	+6.12(+1.39%)
Feb 22, 2017	437.91	440.05	436.38	438.52	267	+5.50(+1.27%)
Feb 21, 2017	442.19	442.19	432.40	433.01	843	-12.54(-2.81%)
Feb 17, 2017		445.55	445.55	445.55	0	-0.61(-0.14%)
Feb 16, 2017	444.94	451.78	444.94	446.16	317	+2.75(+0.62%)
Feb 15, 2017	450.14	450.14	443.41	443.41	85	-5.81(-1.29%)
Feb 14, 2017	456.87	456.87	449.22	449.22	23	-2.14(-0.48%)
Feb 13, 2017	450.14	451.37	447.39	451.37	132	-4.28(-0.94%)
Feb 10, 2017	457.79	461.45	454.24	455.64	62	-8.56(-1.84%)
Feb 09, 2017	474.91	474.91	462.07	464.21	44	-15.60(-3.25%)
Feb 08, 2017	484.43	484.43	478.27	479.80	41	+1.02(+0.21%)
Feb 07, 2017	471.24	479.19	469.71	478.78	364	+8.76(+1.86%)
Feb 06, 2017	472.77	473.99	470.02	470.02	35	+1.22(+0.26%)
Feb 03, 2017	473.69	473.69	468.49	468.79	351	-20.18(-4.13%)
Feb 02, 2017	488.37	493.26	488.37	488.98	102	-0.61(-0.12%)
Feb 01, 2017	476.44	492.04	472.37	489.59	108	+5.81(+1.20%)
Jan 31, 2017	494.18	496.32	483.78	483.78	651	-5.50(-1.12%)
Jan 30, 2017	492.65	501.51	489.01	489.28	422	+12.14(+2.54%)
Jan 27, 2017	469.71	479.50	466.50	477.14	361	+6.16(+1.31%)
Jan 26, 2017	465.12	470.99	465.12	470.99	89	+4.33(+0.93%)
Jan 25, 2017	466.39	468.49	465.62	466.65	83	-10.70(-2.24%)
Jan 24, 2017	493.87	493.87	473.99	477.36	529	-22.02(-4.41%)
Jan 23, 2017	499.07	507.63	497.23	499.37	251	+3.06(+0.62%)
Jan 20, 2017	497.23	499.37	495.46	496.32	81	-8.26(-1.64%)
Jan 19, 2017	491.12	504.58	489.28	504.58	90	+7.34(+1.48%)
Jan 18, 2017	496.62	502.85	496.01	497.23	62	-2.75(-0.55%)
Jan 17, 2017	495.09	499.99	493.56	499.99	177	+16.21(+3.35%)
Jan 13, 2017		483.78	483.78	483.78	0	-12.54(-2.53%)
Jan 12, 2017	500.90	508.98	495.40	496.32	471	+6.11(+1.25%)
Jan 11, 2017	488.37	490.20	488.37	490.20	69	-3.06(-0.62%)
Jan 10, 2017	500.29	500.29	491.12	493.26	95	-8.45(-1.68%)
Jan 09, 2017	500.90	502.43	497.45	501.70	1,281	+11.80(+2.41%)
Jan 06, 2017	491.42	491.42	486.77	489.91	39	-1.57(-0.32%)
Jan 05, 2017	485.92	491.48	485.13	491.48	550	+11.45(+2.39%)
Jan 04, 2017	492.65	493.87	479.19	480.03	166	-24.54(-4.86%)
Jan 03, 2017	496.93	511.65	495.40	504.57	604	-5.50(-1.08%)
Dec 30, 2016		510.08	510.08	510.08	0	+3.06(+0.60%)
Dec 29, 2016	504.57	510.57	504.57	507.02	88	-3.98(-0.78%)
Dec 28, 2016	494.48	511.30	493.87	510.99	314	+13.70(+2.76%)
Dec 27, 2016	496.01	497.29	495.98	497.29	17	-5.35(-1.06%)
Dec 23, 2016		502.64	502.64	502.64	0	-2.85(-0.56%)
Dec 22, 2016	496.62	508.85	496.62	505.49	243	+9.48(+1.91%)
Dec 21, 2016	490.51	496.01	490.20	496.01	401	+3.36(+0.68%)
Dec 20, 2016	493.26	496.32	489.89	492.65	99	-8.33(-1.66%)
Dec 19, 2016	500.98	500.98	500.98	500.98	13	-7.57(-1.49%)
Dec 16, 2016	497.54	509.77	494.18	508.55	1,131	+4.59(+0.91%)
Dec 15, 2016	507.32	507.32	496.20	503.96	1,212	-7.34(-1.44%)
Dec 14, 2016	493.56	511.30	493.56	511.30	369	+19.26(+3.92%)
Dec 13, 2016	489.59	493.56	489.59	492.04	101	-5.50(-1.11%)
Dec 12, 2016	487.14	497.54	485.00	497.54	549	+10.70(+2.20%)
Dec 09, 2016	482.86	488.37	482.86	486.84	253	+0.92(+0.19%)
Dec 08, 2016	497.85	499.28	483.17	485.92	169	-14.37(-2.87%)
Dec 07, 2016	517.11	517.11	499.07	500.29	278	-18.18(-3.51%)
Dec 06, 2016	534.54	534.54	518.47	518.47	43	-16.99(-3.17%)
Dec 05, 2016	544.02	544.02	535.46	535.46	14	-17.43(-3.15%)
Dec 02, 2016	551.67	555.34	546.77	552.89	522	-1.84(-0.33%)
Dec 01, 2016	543.41	558.70	542.80	554.72	542	+5.20(+0.95%)
Nov 30, 2016	544.02	549.52	544.02	549.52	599	+3.67(+0.67%)
Nov 29, 2016	549.83	549.83	541.27	545.86	381	-2.75(-0.50%)
Nov 28, 2016	540.04	548.67	540.04	548.61	103	+9.48(+1.76%)
Nov 25, 2016	539.74	540.35	539.13	539.13	49	-3.97(-0.73%)
Nov 23, 2016		543.10	543.10	543.10	0	-10.09(-1.82%)
Nov 22, 2016	557.78	559.28	553.20	553.20	691	-11.93(-2.11%)
Nov 21, 2016	569.40	570.42	564.20	565.12	77	-9.79(-1.70%)
Nov 18, 2016	572.77	575.90	571.24	574.91	493	-0.15(-0.03%)
Nov 17, 2016	574.19	578.27	574.19	575.06	407	-10.86(-1.85%)
Nov 16, 2016	588.06	588.06	585.92	585.92	20	-0.61(-0.10%)
Nov 15, 2016	592.34	592.95	583.77	586.53	401	-10.09(-1.69%)
Nov 14, 2016	610.99	610.99	596.62	596.62	248	-29.05(-4.64%)
Nov 11, 2016	644.02	644.93	625.67	625.67	250	-14.37(-2.25%)
Nov 10, 2016	641.57	655.12	630.87	640.04	623	-12.84(-1.97%)
Nov 09, 2016	713.74	720.41	646.95	652.89	301	-38.84(-5.61%)
Nov 08, 2016	705.18	705.18	684.38	691.72	169	-4.89(-0.70%)
Nov 07, 2016	703.96	710.07	696.00	696.62	312	-46.48(-6.26%)
Nov 04, 2016	745.24	748.30	724.75	743.10	268	-4.59(-0.61%)
Nov 03, 2016	740.04	747.99	731.78	747.68	212	+5.50(+0.74%)
Nov 02, 2016	726.89	742.18	726.28	742.18	191	+21.76(+3.02%)
Nov 01, 2016	694.48	732.73	694.48	720.42	162	+22.89(+3.28%)
Oct 31, 2016	709.76	709.76	697.53	697.53	120	-16.82(-2.35%)
Oct 28, 2016	703.34	714.66	703.34	714.35	68	+0.30(+0.04%)
Oct 27, 2016	709.46	714.05	709.46	714.05	24	+21.10(+3.05%)
Oct 26, 2016	694.17	695.39	685.91	692.95	91	+9.48(+1.39%)
Oct 25, 2016	670.32	685.00	670.32	683.47	143	+12.24(+1.82%)
Oct 24, 2016	665.12	671.23	663.59	671.23	40	-7.34(-1.08%)
Oct 21, 2016	690.50	690.50	678.57	678.57	68	+2.75(+0.41%)
Oct 20, 2016	677.72	677.72	675.82	675.82	22	+7.03(+1.05%)
Oct 19, 2016	677.39	677.39	666.34	668.79	27	-8.87(-1.31%)
Oct 18, 2016	670.01	677.71	670.01	677.66	297	-12.23(-1.77%)
Oct 17, 2016	685.30	690.50	685.00	689.89	62	+4.59(+0.67%)
Oct 14, 2016	678.57	687.39	678.57	685.30	92	-1.83(-0.27%)
Oct 13, 2016	695.39	703.96	685.00	687.14	94	+9.79(+1.44%)
Oct 12, 2016	685.30	685.30	675.52	677.35	83	-8.87(-1.29%)
Oct 11, 2016	666.34	692.84	666.34	686.22	311	+30.89(+4.71%)
Oct 10, 2016	658.09	658.09	644.78	655.33	82	-14.38(-2.15%)
Oct 07, 2016	663.16	669.71	663.16	669.71	213	+11.02(+1.67%)
Oct 06, 2016	666.34	666.34	658.70	658.70	18	+4.00(+0.61%)
Oct 05, 2016	663.59	663.59	654.69	654.69	29	-18.38(-2.73%)
Oct 04, 2016	657.17	673.07	657.17	673.07	32	+9.83(+1.48%)
Oct 03, 2016	654.72	663.23	654.72	663.23	204	+19.52(+3.03%)
Sep 30, 2016	655.33	655.33	641.88	643.71	111	-18.04(-2.73%)
Sep 29, 2016	647.69	669.40	643.41	661.75	345	+11.93(+1.84%)
Sep 28, 2016	649.83	649.83	649.83	649.83	6	-12.23(-1.85%)
Sep 27, 2016	663.89	668.18	657.47	662.06	295	-1.22(-0.18%)
Sep 26, 2016	663.89	663.89	655.94	663.28	57	+10.09(+1.54%)
Sep 23, 2016	641.88	653.19	641.27	653.19	267	+15.90(+2.50%)
Sep 22, 2016	644.32	644.32	636.29	637.29	118	-23.55(-3.56%)
Sep 21, 2016	677.04	686.83	660.53	660.84	531	-25.99(-3.78%)
Sep 20, 2016	675.21	687.14	675.21	686.83	292	+8.56(+1.26%)
Sep 19, 2016	683.77	687.14	666.65	678.27	173	-15.60(-2.25%)
Sep 16, 2016	697.84	699.98	691.42	693.86	680	+11.01(+1.61%)
Sep 15, 2016	705.79	707.01	681.60	682.86	1,563	-22.63(-3.21%)
Sep 14, 2016	699.37	707.93	691.72	705.48	679	+5.20(+0.74%)
Sep 13, 2016	679.18	707.90	675.82	700.28	3,603	+36.08(+5.43%)
Sep 12, 2016	699.37	700.59	661.75	664.20	1,521	-22.63(-3.29%)
Sep 09, 2016	651.36	686.83	651.36	686.83	1,491	+54.74(+8.66%)
Sep 08, 2016	628.12	632.09	627.81	632.09	354	+6.12(+0.98%)
Sep 07, 2016	633.01	634.23	625.98	625.98	663	-4.89(-0.78%)
Sep 06, 2016	626.28	637.60	626.28	630.87	1,025	+3.67(+0.58%)
Sep 02, 2016	636.98	627.20	627.20	627.20	474	-23.24(-3.57%)
Sep 01, 2016	643.41	659.00	643.41	650.44	367	+4.89(+0.76%)
Aug 31, 2016	641.27	655.33	640.65	645.55	116	+3.98(+0.62%)
Aug 30, 2016	636.37	644.63	635.76	641.57	232	+3.67(+0.58%)
Aug 29, 2016	648.61	648.61	634.29	637.90	456	-14.37(-2.20%)
Aug 26, 2016	641.27	661.75	634.24	652.27	1,095	+6.42(+0.99%)
Aug 25, 2016	657.47	657.47	641.27	645.85	235	-8.26(-1.26%)
Aug 24, 2016	644.01	654.11	642.49	654.11	461	+15.60(+2.44%)
Aug 23, 2016	639.43	639.43	635.76	638.51	217	-11.93(-1.83%)
Aug 22, 2016	653.80	657.47	649.22	650.44	318	-3.67(-0.56%)
Aug 19, 2016	659.00	659.00	652.58	654.11	72	+3.06(+0.47%)
Aug 18, 2016	663.59	663.59	651.05	651.05	307	-15.29(-2.29%)
Aug 17, 2016	666.65	675.21	664.81	666.34	587	+4.59(+0.69%)
Aug 16, 2016	654.72	661.75	652.89	661.75	179	+19.26(+3.00%)
Aug 15, 2016	645.24	645.85	640.65	642.49	316	-16.51(-2.51%)
Aug 12, 2016	657.47	659.92	652.89	659.00	209	+3.97(+0.61%)
Aug 11, 2016	652.89	661.14	651.05	655.03	829	-4.59(-0.70%)
Aug 10, 2016	654.72	661.75	651.66	659.61	540	+6.43(+0.98%)
Aug 09, 2016	650.75	653.80	648.61	653.19	75	+1.22(+0.19%)
Aug 08, 2016	651.97	653.19	647.69	651.97	142	-0.92(-0.14%)
Aug 05, 2016	664.51	664.51	650.75	652.89	304	-19.88(-2.95%)
Aug 04, 2016	672.15	676.13	664.51	672.76	755	-2.14(-0.32%)
Aug 03, 2016	685.91	687.44	674.90	674.90	430	-10.70(-1.56%)
Aug 02, 2016	663.59	691.11	662.06	685.61	677	+20.79(+3.13%)
Aug 01, 2016	655.94	666.34	654.41	664.81	332	+10.40(+1.59%)
Jul 29, 2016	662.98	671.54	653.36	654.41	100	-10.70(-1.61%)
Jul 28, 2016	673.99	674.29	661.75	665.12	241	-6.73(-1.00%)
Jul 27, 2016	660.84	678.88	659.61	671.85	446	+8.25(+1.24%)
Jul 26, 2016	665.42	675.52	663.60	663.60	230	-11.30(-1.67%)
Jul 25, 2016	671.23	677.04	669.40	674.90	434	+7.95(+1.19%)
Jul 22, 2016	680.41	682.24	666.65	666.95	121	-15.29(-2.24%)
Jul 21, 2016	672.15	682.86	667.57	682.24	98	+11.01(+1.64%)
Jul 20, 2016	685.30	685.30	669.09	671.23	110	-11.93(-1.75%)
Jul 19, 2016	681.33	683.16	681.02	683.16	35	+5.20(+0.77%)
Jul 18, 2016	680.10	680.10	676.74	677.96	29	-1.84(-0.27%)
Jul 15, 2016	674.29	683.77	674.29	679.80	243	+0.61(+0.09%)
Jul 14, 2016	669.40	679.18	669.40	679.18	173	-4.28(-0.63%)
Jul 13, 2016	672.15	687.14	672.15	683.47	160	+3.43(+0.50%)
Jul 12, 2016	687.14	687.14	675.82	680.03	257	-18.72(-2.68%)
Jul 11, 2016	705.18	705.18	695.68	698.76	96	-12.54(-1.76%)
Jul 08, 2016	729.64	759.30	711.29	711.29	247	-48.01(-6.32%)
Jul 07, 2016	754.41	759.61	744.32	759.30	37	-1.53(-0.20%)
Jul 06, 2016	782.85	783.16	760.22	760.83	401	-10.09(-1.31%)
Jul 05, 2016	752.58	780.92	751.35	770.93	167	+22.63(+3.02%)
Jul 01, 2016	749.21	748.30	748.30	748.30	52	-0.61(-0.08%)
Jun 30, 2016	793.86	795.39	748.91	748.91	483	-46.79(-5.88%)
Jun 29, 2016	814.35	814.99	795.70	795.70	240	-51.99(-6.13%)
Jun 28, 2016	869.15	869.15	840.04	847.68	216	-41.44(-4.66%)
Jun 27, 2016	850.13	905.39	850.13	889.12	765	+66.82(+8.13%)
Jun 24, 2016	877.04	877.04	795.08	822.30	408	+77.98(+10.48%)
Jun 23, 2016	753.50	753.50	744.32	744.32	239	-29.89(-3.86%)
Jun 22, 2016	771.00	774.21	771.00	774.21	20	+2.98(+0.39%)
Jun 21, 2016	768.48	771.23	767.87	771.23	156	+1.52(+0.20%)
Jun 20, 2016	759.30	769.71	758.39	769.71	97	-20.54(-2.60%)
Jun 17, 2016	796.49	799.37	790.22	790.25	109	-6.45(-0.81%)
Jun 16, 2016	808.54	825.66	796.61	796.70	155	+3.45(+0.43%)
Jun 15, 2016	790.80	793.25	777.96	793.25	292	-5.69(-0.71%)
Jun 14, 2016	788.97	803.65	788.97	798.94	104	+10.98(+1.39%)
Jun 13, 2016	773.98	787.96	764.50	787.96	155	+21.31(+2.78%)
Jun 10, 2016	757.47	770.58	757.47	766.64	80	+26.60(+3.59%)
Jun 09, 2016	740.96	743.71	739.73	740.04	74	+11.01(+1.51%)
Jun 08, 2016	729.03	729.03	729.03	729.03	13	-5.81(-0.79%)
Jun 07, 2016	734.84	734.84	734.84	734.84	16	-10.70(-1.44%)
Jun 06, 2016	764.50	764.50	744.32	745.54	120	-25.04(-3.25%)
Jun 03, 2016	775.80	778.66	770.58	770.58	87	+13.72(+1.81%)
Jun 02, 2016	781.32	781.32	756.86	756.86	57	-23.24(-2.98%)
Jun 01, 2016	790.19	791.41	778.82	780.10	91	+1.53(+0.20%)
May 31, 2016	773.07	781.93	773.07	778.57	56	-5.16(-0.66%)
May 27, 2016	786.22	783.74	783.74	783.74	137	-15.63(-1.96%)
May 26, 2016	797.53	800.59	792.33	799.37	77	-0.61(-0.08%)
May 25, 2016	806.70	806.70	796.61	799.98	261	-20.79(-2.53%)
May 24, 2016	844.62	844.62	819.85	820.77	176	-38.84(-4.52%)
May 23, 2016	857.47	860.22	852.88	859.61	133	+5.50(+0.64%)
May 20, 2016	881.32	881.32	854.10	854.10	299	-36.70(-4.12%)
May 19, 2016	899.06	907.92	882.85	890.80	171	+5.50(+0.62%)
May 18, 2016	884.68	893.55	859.61	885.29	277	+8.26(+0.94%)
May 17, 2016	859.91	884.68	857.77	877.04	381	+28.44(+3.35%)
May 16, 2016	858.38	858.38	844.62	848.60	259	-23.86(-2.73%)
May 13, 2016	857.77	878.87	855.02	872.46	168	+19.58(+2.30%)
May 12, 2016	837.59	862.36	833.31	852.88	372	+2.60(+0.31%)
May 11, 2016	831.78	850.28	829.03	850.28	55	+21.26(+2.56%)
May 10, 2016	844.62	844.62	829.03	829.03	158	-24.16(-2.83%)
May 09, 2016	859.61	859.61	853.19	853.19	37	-3.98(-0.46%)
May 06, 2016	876.12	881.62	855.94	857.16	156	-9.17(-1.06%)
May 05, 2016	860.22	869.70	849.09	866.34	313	-0.61(-0.07%)
May 04, 2016	866.03	870.00	847.07	866.94	164	+14.06(+1.65%)
May 03, 2016	839.73	855.33	839.73	852.88	187	+29.08(+3.53%)

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.