Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	99.44	100.26	99.44	100.26	695	+0.57(+0.57%)
Nov 29, 2016	99.70	99.85	99.70	99.70	125	-1.08(-1.07%)
Nov 28, 2016	100.61	100.78	100.61	100.78	93	+0.89(+0.89%)
Nov 25, 2016	99.89	99.89	99.89	99.89	154	-0.56(-0.55%)
Nov 23, 2016		100.44	100.44	100.44	0	-1.06(-1.05%)
Nov 22, 2016	102.44	102.51	101.51	101.51	407	-1.28(-1.25%)
Nov 21, 2016	103.88	103.88	102.79	102.79	433	-0.69(-0.66%)
Nov 18, 2016	103.47	103.47	103.47	103.47	74	-0.80(-0.77%)
Nov 17, 2016	103.43	104.33	103.43	104.28	1,025	+0.34(+0.33%)
Nov 16, 2016	104.37	104.37	103.88	103.94	427	-0.56(-0.54%)
Nov 14, 2016				104.50	26	-1.00(-0.95%)
Nov 11, 2016	105.50	105.50	105.50	105.50	50	+0.00(+0.00%)
Nov 10, 2016	105.20	107.31	105.20	105.50	566	-4.45(-4.04%)
Nov 09, 2016	115.90	115.90	109.64	109.95	904	-4.67(-4.08%)
Nov 08, 2016	114.62	114.62	114.62	114.62	63	-1.62(-1.39%)
Nov 07, 2016	115.11	116.62	115.11	116.24	414	-4.52(-3.74%)
Nov 04, 2016	120.76	120.76	120.76	120.76	138	+2.68(+2.27%)
Oct 31, 2016				118.08	5	+0.15(+0.13%)
Oct 28, 2016	117.70	117.93	117.44	117.93	149	-0.45(-0.38%)
Oct 27, 2016	119.49	119.49	118.39	118.39	119	+0.38(+0.32%)
Oct 26, 2016	118.36	118.36	118.01	118.01	79	+0.60(+0.51%)
Oct 24, 2016	115.75	117.41	115.75	117.41	7	-1.20(-1.02%)
Oct 21, 2016	119.22	119.22	118.61	118.61	79	+0.72(+0.61%)
Oct 20, 2016	119.52	119.52	117.90	117.90	212	+1.70(+1.46%)
Oct 19, 2016	116.20	116.20	116.20	116.20	69	-1.24(-1.06%)
Oct 18, 2016	117.33	117.62	117.33	117.44	139	-0.94(-0.80%)
Oct 17, 2016	118.01	118.39	118.01	118.39	106	-1.24(-1.04%)
Oct 14, 2016	119.63	119.63	119.63	119.63	85	-0.19(-0.16%)
Oct 13, 2016	119.82	119.82	119.82	119.82	89	+0.49(+0.41%)
Oct 11, 2016	119.93	119.93	118.80	119.33	0	+2.79(+2.39%)
Oct 07, 2016	116.54	116.54	116.54	116.54	0	+2.19(+1.91%)
Oct 04, 2016	113.56	114.36	114.36	114.36	106	+1.32(+1.17%)
Oct 03, 2016	113.04	113.04	113.04	113.04	143	+0.47(+0.42%)
Sep 30, 2016	112.56	112.56	112.56	112.56	109	-2.62(-2.27%)
Sep 29, 2016	114.17	115.18	113.26	115.18	104	-0.49(-0.42%)
Sep 28, 2016	115.67	115.67	115.67	115.67	0	+0.00(+0.00%)
Sep 27, 2016	115.67	115.67	115.67	115.67	0	+0.00(+0.00%)
Sep 26, 2016	115.67	115.67	115.67	115.67	26	+1.04(+0.90%)
Sep 23, 2016	114.64	114.64	114.64	114.64	153	+1.60(+1.42%)
Sep 22, 2016	112.02	113.83	112.02	113.04	789	-5.61(-4.73%)
Sep 20, 2016	117.78	118.65	117.67	118.65	0	-0.83(-0.69%)
Sep 19, 2016	120.34	120.34	118.35	119.48	398	-0.72(-0.60%)
Sep 16, 2016	120.19	120.19	120.19	120.19	43	+0.72(+0.60%)
Sep 15, 2016	119.48	119.48	119.48	119.48	50	-0.02(-0.01%)
Sep 14, 2016	119.36	119.50	118.23	119.50	589	-0.51(-0.43%)
Sep 13, 2016	118.88	120.01	118.88	120.01	372	+0.83(+0.70%)
Sep 12, 2016	121.17	121.17	119.08	119.18	134	+0.00(+0.00%)
Sep 09, 2016	119.18	119.18	119.18	119.18	70	+5.76(+5.08%)
Sep 07, 2016	113.41	113.41	113.41	113.41	26	+0.41(+0.36%)
Sep 06, 2016	112.06	114.58	112.06	113.00	281	-1.16(-1.02%)
Sep 01, 2016	114.54	114.17	114.17	114.17	716	+1.44(+1.28%)
Aug 30, 2016	112.73	112.73	112.73	112.72	7	-0.61(-0.54%)
Aug 26, 2016	113.22	113.34	113.34	113.34	79	+1.17(+1.04%)
Aug 24, 2016	112.17	112.17	112.17	112.17	26	+0.64(+0.57%)
Aug 23, 2016	112.47	112.47	111.53	111.53	79	-1.70(-1.50%)
Aug 15, 2016	114.32	114.32	113.11	113.22	5	-0.88(-0.77%)
Aug 11, 2016	113.98	114.11	114.11	114.11	53	-1.38(-1.19%)
Aug 10, 2016	115.48	115.48	115.48	115.48	26	-1.32(-1.13%)
Aug 08, 2016	116.80	116.80	116.80	116.80	0	-1.99(-1.68%)
Aug 03, 2016	118.80	118.80	118.80	118.80	53	+2.18(+1.87%)
Aug 01, 2016	114.73	116.69	114.73	116.62	32	+1.09(+0.95%)
Jul 28, 2016	115.52	115.52	115.52	115.52	2	+0.16(+0.14%)
Jul 27, 2016	115.36	115.36	115.36	115.36	34	-0.57(-0.49%)
Jul 26, 2016	115.75	116.12	115.75	115.94	103	-1.12(-0.96%)
Jul 25, 2016	115.27	117.06	115.27	117.06	181	+1.38(+1.20%)
Jul 22, 2016	116.31	116.31	115.67	115.67	2,123	-0.53(-0.45%)
Jul 21, 2016	116.20	116.20	116.20	116.20	62	+1.43(+1.25%)
Jul 19, 2016	114.92	114.77	114.77	114.77	371	-0.45(-0.39%)
Jul 18, 2016	114.73	115.26	114.73	115.22	268	+1.21(+1.06%)
Jul 15, 2016	114.02	114.02	114.02	114.02	40	-0.98(-0.85%)
Jul 14, 2016	114.06	115.00	114.03	115.00	446	-1.77(-1.52%)
Jul 13, 2016	116.77	116.77	116.77	116.77	82	-0.04(-0.03%)
Jul 12, 2016	116.84	116.84	116.80	116.80	1,482	-0.69(-0.58%)
Jul 11, 2016	118.29	118.29	117.03	117.49	2,661	-2.55(-2.13%)
Jul 08, 2016	121.55	121.55	119.89	120.04	559	-5.05(-4.04%)
Jul 07, 2016	123.92	125.09	123.92	125.09	90	-0.12(-0.10%)
Jul 06, 2016	126.45	127.54	124.83	125.22	1,268	-2.21(-1.74%)
Jul 05, 2016	128.86	128.86	125.47	127.43	1,540	+5.69(+4.67%)
Jul 01, 2016	123.02	121.74	121.74	121.74	1,141	-3.54(-2.83%)
Jun 30, 2016	126.22	126.22	125.28	125.28	164	-3.48(-2.70%)
Jun 29, 2016	129.69	131.94	128.76	128.76	550	-7.44(-5.47%)
Jun 28, 2016	132.78	136.21	132.78	136.21	931	-1.57(-1.14%)
Jun 27, 2016	131.24	137.78	131.24	137.78	1,276	+6.73(+5.14%)
Jun 24, 2016	131.88	131.88	130.82	131.05	313	+6.78(+5.46%)
Jun 21, 2016	124.72	124.72	124.23	124.26	12	+1.01(+0.82%)
Jun 20, 2016	125.85	125.85	123.25	123.25	136	-4.78(-3.73%)
Jun 16, 2016	128.26	129.99	127.58	128.03	0	+2.03(+1.61%)
Jun 15, 2016	127.35	127.54	126.00	126.00	868	-1.97(-1.54%)
Jun 14, 2016	125.09	129.20	125.09	127.98	570	-0.05(-0.04%)
Jun 13, 2016	125.21	128.03	125.21	128.03	437	+2.46(+1.96%)
Jun 10, 2016	125.96	125.96	125.58	125.58	342	+0.56(+0.45%)
Jun 09, 2016	127.20	127.20	125.02	125.02	110	+1.88(+1.53%)
Jun 07, 2016	124.64	124.72	122.72	123.13	31	-1.96(-1.57%)
Jun 06, 2016	125.28	125.28	124.72	125.09	444	-2.75(-2.15%)
Jun 03, 2016	127.73	127.84	127.73	127.84	403	-0.56(-0.44%)
Jun 01, 2016	128.41	128.41	128.41	128.41	159	+0.00(+0.00%)
May 31, 2016	128.48	128.48	128.41	128.41	218	+0.49(+0.38%)
May 27, 2016	127.77	127.92	127.92	127.92	1,645	-0.19(-0.15%)
May 25, 2016	127.99	128.48	127.99	128.11	13	-3.24(-2.47%)
May 24, 2016	130.71	131.35	130.71	131.35	231	-2.20(-1.64%)
May 20, 2016	133.53	133.54	133.54	133.54	53	-1.06(-0.79%)
May 19, 2016	136.81	136.85	134.61	134.61	274	+0.36(+0.27%)
May 18, 2016	133.33	134.25	130.93	134.25	950	+1.21(+0.91%)
May 17, 2016	131.22	133.04	131.22	133.04	251	+0.64(+0.48%)
May 13, 2016	131.72	132.40	131.57	132.40	13	+2.79(+2.15%)
May 12, 2016	129.61	129.61	129.61	129.61	185	-0.29(-0.22%)
May 11, 2016	127.37	130.48	127.37	129.90	678	+0.70(+0.54%)
May 10, 2016	131.35	131.35	129.20	129.20	1,530	-4.37(-3.27%)
May 09, 2016	133.57	133.57	133.57	133.57	72	+0.38(+0.28%)
May 06, 2016	134.70	134.70	133.19	133.19	129	-1.07(-0.79%)
May 05, 2016	134.21	134.26	133.99	134.26	251	+2.99(+2.28%)
May 03, 2016	132.10	132.10	131.27	131.27	2	+0.00(+0.00%)
Apr 29, 2016	129.99	131.27	129.99	131.27	9	+2.64(+2.05%)
Apr 28, 2016	128.22	128.63	128.22	128.63	63	+1.88(+1.49%)
Apr 27, 2016	127.45	127.84	125.70	126.75	843	-2.86(-2.21%)
Apr 22, 2016	130.25	130.25	129.61	129.61	1	-0.08(-0.06%)
Apr 21, 2016	129.58	129.69	129.22	129.69	1,705	-0.68(-0.52%)
Apr 20, 2016	129.48	130.44	129.48	130.37	331	+1.11(+0.86%)
Apr 19, 2016	129.58	129.61	129.01	129.26	599	-3.30(-2.49%)
Apr 18, 2016	134.10	134.10	132.55	132.55	277	+0.26(+0.20%)
Apr 15, 2016	131.24	132.29	131.24	132.29	213	-0.08(-0.06%)
Apr 14, 2016	132.37	132.37	132.37	132.37	132	-0.30(-0.23%)
Apr 13, 2016	133.76	133.76	132.67	132.67	329	-2.30(-1.70%)
Apr 12, 2016	135.08	135.53	134.97	134.97	152	-1.20(-0.88%)
Apr 11, 2016	136.17	136.17	136.17	136.17	34	-0.25(-0.18%)
Apr 08, 2016	136.41	136.41	136.41	136.41	55	-0.96(-0.70%)
Apr 06, 2016	139.41	139.41	137.07	137.38	24	+3.09(+2.30%)
Apr 04, 2016	132.93	134.29	132.93	134.29	18	-0.38(-0.28%)
Apr 01, 2016	136.43	136.43	134.66	134.66	304	+1.71(+1.29%)
Mar 30, 2016	132.74	133.19	132.74	132.95	10	-5.75(-4.14%)
Mar 29, 2016	138.69	138.69	138.69	138.69	29	+0.71(+0.51%)
Mar 28, 2016	139.41	139.41	137.94	137.99	201	-0.67(-0.48%)
Mar 24, 2016	139.41	138.66	138.66	138.66	981	+1.62(+1.18%)
Mar 23, 2016	136.06	137.04	136.06	137.04	128	+2.71(+2.02%)
Mar 22, 2016	135.91	136.28	134.32	134.32	290	-1.36(-1.00%)
Mar 21, 2016	139.79	139.79	135.60	135.68	582	-0.34(-0.25%)
Mar 18, 2016	135.81	136.40	135.81	136.02	446	-6.22(-4.37%)
Mar 17, 2016	142.24	142.24	142.24	142.24	76	-0.89(-0.62%)
Mar 16, 2016	144.12	144.12	143.12	143.12	228	-3.22(-2.20%)
Mar 15, 2016	146.38	146.38	146.34	146.34	95	+2.22(+1.54%)
Mar 14, 2016	144.14	144.14	144.12	144.12	57	-1.47(-1.01%)
Mar 11, 2016	145.79	145.79	144.85	145.59	135	-5.73(-3.78%)
Mar 10, 2016	151.09	151.32	151.09	151.32	124	+2.87(+1.93%)
Mar 09, 2016	148.45	148.45	148.45	148.45	55	-0.75(-0.51%)
Mar 08, 2016	145.06	149.40	145.06	149.21	376	+4.56(+3.15%)
Mar 07, 2016	146.19	146.25	143.32	144.65	9,478	-1.92(-1.31%)
Mar 04, 2016	147.71	147.71	147.71	146.57	3,679	-2.49(-1.67%)
Mar 03, 2016	149.06	149.06	149.06	149.06	684	-1.47(-0.98%)
Mar 02, 2016	151.17	151.17	150.53	150.53	54	-0.19(-0.12%)
Mar 01, 2016	150.84	150.84	150.71	150.71	73	-7.41(-4.69%)
Feb 29, 2016	155.82	158.32	153.94	158.13	6,752	+3.49(+2.26%)
Feb 26, 2016	156.14	156.52	153.69	154.63	815	-4.51(-2.83%)
Feb 25, 2016	159.79	159.79	159.14	159.14	231	-5.55(-3.37%)
Feb 24, 2016	165.79	165.79	164.69	164.69	174	+3.50(+2.17%)
Feb 23, 2016	161.05	161.19	161.05	161.19	95	+1.82(+1.14%)
Feb 22, 2016	159.07	159.37	156.97	159.37	1,311	-4.65(-2.84%)
Feb 19, 2016	166.39	166.39	163.90	164.01	245	+1.13(+0.69%)
Feb 18, 2016	161.41	164.18	161.41	162.88	208	-0.08(-0.05%)
Feb 17, 2016	164.47	164.47	160.66	162.96	2,118	-5.04(-3.00%)
Feb 16, 2016	168.09	168.39	167.44	168.00	1,192	-8.38(-4.75%)
Feb 12, 2016	180.86	176.37	176.37	176.37	610	-6.02(-3.30%)
Feb 11, 2016	184.85	185.75	181.23	182.40	3,087	+6.70(+3.82%)
Feb 10, 2016	172.12	175.69	172.12	175.69	536	-1.46(-0.83%)
Feb 09, 2016	181.16	181.16	176.64	177.16	512	+0.26(+0.15%)
Feb 08, 2016	175.96	179.61	175.81	176.90	487	+3.43(+1.98%)
Feb 05, 2016	169.48	173.47	169.48	173.47	348	+6.38(+3.82%)
Feb 04, 2016	167.78	167.78	166.92	167.09	121	-6.00(-3.47%)
Feb 03, 2016	176.19	176.19	172.49	173.09	330	-4.38(-2.47%)
Feb 02, 2016	176.49	177.84	174.60	177.47	843	+6.52(+3.81%)
Feb 01, 2016	169.33	173.59	169.33	170.95	326	+1.39(+0.82%)
Jan 29, 2016	176.49	176.49	169.55	169.55	766	-9.61(-5.36%)
Jan 28, 2016	174.53	181.65	174.53	179.16	883	-4.22(-2.30%)
Jan 27, 2016	185.08	185.08	175.96	183.38	2,629	+6.50(+3.67%)
Jan 26, 2016	189.11	189.11	176.89	176.89	1,123	-7.71(-4.17%)
Jan 25, 2016	180.22	186.70	180.22	184.59	664	+5.88(+3.29%)
Jan 22, 2016	179.06	182.11	178.45	178.71	668	-4.98(-2.71%)
Jan 21, 2016	185.19	185.19	180.75	183.69	519	+0.91(+0.50%)
Jan 20, 2016	188.39	194.64	182.78	182.78	1,264	+0.73(+0.40%)
Jan 19, 2016	179.24	183.97	177.50	182.05	10,156	+0.25(+0.14%)
Jan 15, 2016	181.61	181.80	181.80	181.80	1,141	+6.47(+3.69%)
Jan 14, 2016	176.71	180.29	174.49	175.33	852	-4.15(-2.31%)
Jan 13, 2016	169.55	179.48	169.45	179.48	895	+8.38(+4.90%)
Jan 12, 2016	172.07	174.15	170.01	171.10	690	-2.03(-1.18%)
Jan 11, 2016	174.00	178.75	172.94	173.13	6,668	+0.00(+0.00%)
Jan 08, 2016	167.75	173.53	167.60	173.13	913	+3.35(+1.97%)
Jan 07, 2016	165.79	170.61	164.73	169.78	3,917	+10.21(+6.40%)
Jan 06, 2016	159.64	159.64	159.23	159.57	173	+2.61(+1.66%)
Jan 05, 2016	157.42	157.87	156.96	156.96	220	-0.69(-0.44%)
Jan 04, 2016	159.68	159.76	157.48	157.65	940	+5.92(+3.90%)
Dec 31, 2015	151.73	151.72	151.72	151.72	132	+2.33(+1.56%)
Dec 30, 2015	148.83	149.40	148.83	149.40	96	+1.05(+0.71%)
Dec 29, 2015	148.34	148.34	147.66	148.34	1,607	-4.25(-2.78%)
Dec 28, 2015	152.59	152.59	152.59	152.59	87	-1.64(-1.06%)
Dec 22, 2015	157.61	154.23	154.23	154.23	185	-5.62(-3.52%)
Dec 18, 2015	156.93	159.83	156.93	159.85	44	+9.02(+5.98%)
Dec 16, 2015	152.97	154.33	150.75	150.83	11	-3.96(-2.56%)
Dec 15, 2015	154.26	155.73	154.10	154.78	841	-3.62(-2.28%)
Dec 14, 2015	155.54	158.44	155.54	158.40	516	+1.81(+1.16%)
Dec 11, 2015	154.20	156.68	154.20	156.59	817	+5.43(+3.59%)
Dec 10, 2015	151.49	151.49	151.17	151.17	159	-1.54(-1.01%)
Dec 09, 2015	148.91	153.30	148.91	152.71	1,221	+1.06(+0.70%)
Dec 08, 2015	153.24	153.24	151.66	151.66	137	+2.98(+2.00%)
Dec 07, 2015	148.29	148.79	148.29	148.68	112	+3.62(+2.49%)
Dec 04, 2015	147.42	148.26	145.06	145.06	294	-5.37(-3.57%)
Dec 03, 2015	147.04	150.43	146.31	150.43	712	+4.17(+2.85%)
Dec 02, 2015	143.52	146.26	143.52	146.26	360	+2.67(+1.86%)

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.