Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	1360	1360	1314	1324	1,929	-38.80(-2.85%)
Feb 27, 2017	1336	1365	1336	1362	1,799	+27.79(+2.08%)
Feb 24, 2017	1333	1335	1302	1335	1,286	-33.21(-2.43%)
Feb 23, 2017	1368	1368	1315	1368	569	+6.67(+0.49%)
Feb 22, 2017	1354	1377	1338	1361	575	-5.04(-0.37%)
Feb 21, 2017	1370	1389	1342	1366	1,786	+16.24(+1.20%)
Feb 17, 2017		1350	1350	1350	0	-8.84(-0.65%)
Feb 16, 2017	1369	1369	1331	1359	1,237	-10.29(-0.75%)
Feb 15, 2017	1381	1381	1338	1369	2,401	+18.23(+1.35%)
Feb 14, 2017	1309	1355	1279	1351	2,634	+68.22(+5.32%)
Feb 13, 2017	1263	1309	1259	1283	1,924	+40.61(+3.27%)
Feb 10, 2017	1245	1254	1222	1242	1,650	+17.87(+1.46%)
Feb 09, 2017	1181	1232	1181	1224	2,674	+60.17(+5.17%)
Feb 08, 2017	1197	1197	1136	1164	3,138	-33.46(-2.79%)
Feb 07, 2017	1215	1233	1189	1198	1,063	-16.42(-1.35%)
Feb 06, 2017	1251	1251	1212	1214	1,285	-29.06(-2.34%)
Feb 03, 2017	1189	1247	1189	1243	3,597	+86.81(+7.51%)
Feb 02, 2017	1173	1175	1137	1156	1,418	-39.88(-3.33%)
Feb 01, 2017	1218	1281	1188	1196	2,736	-2.53(-0.21%)
Jan 31, 2017	1183	1227	1174	1199	938	-6.14(-0.51%)
Jan 30, 2017	1238	1238	1167	1205	1,907	-57.57(-4.56%)
Jan 27, 2017	1313	1313	1256	1262	853	-39.68(-3.05%)
Jan 26, 2017	1281	1313	1275	1302	1,588	+29.47(+2.32%)
Jan 25, 2017	1263	1277	1234	1273	2,198	+74.10(+6.18%)
Jan 24, 2017	1132	1213	1132	1198	763	+57.57(+5.05%)
Jan 23, 2017	1164	1164	1113	1141	1,003	-4.33(-0.38%)
Jan 20, 2017	1146	1168	1135	1145	1,449	+19.13(+1.70%)
Jan 19, 2017	1133	1139	1111	1126	435	-21.47(-1.87%)
Jan 18, 2017	1130	1148	1097	1148	911	+37.18(+3.35%)
Jan 17, 2017	1209	1209	1102	1110	2,765	-127.07(-10.27%)
Jan 13, 2017		1237	1237	1237	0	+33.75(+2.80%)
Jan 12, 2017	1230	1240	1169	1204	1,917	-51.78(-4.12%)
Jan 11, 2017	1227	1255	1214	1255	560	+13.34(+1.07%)
Jan 10, 2017	1209	1250	1196	1242	879	+36.85(+3.06%)
Jan 09, 2017	1247	1247	1182	1205	1,681	-33.22(-2.68%)
Jan 06, 2017	1256	1260	1221	1238	790	+8.84(+0.72%)
Jan 05, 2017	1281	1299	1194	1230	1,776	-64.96(-5.02%)
Jan 04, 2017	1267	1304	1257	1295	2,023	+64.94(+5.28%)
Jan 03, 2017	1287	1300	1211	1230	1,686	+2.35(+0.19%)
Dec 30, 2016		1227	1227	1227	0	+16.52(+1.36%)
Dec 29, 2016	1236	1257	1197	1211	1,095	-40.68(-3.25%)
Dec 28, 2016	1300	1300	1240	1251	1,244	-46.23(-3.56%)
Dec 27, 2016	1286	1298	1276	1298	942	+31.97(+2.53%)
Dec 23, 2016		1266	1266	1266	0	-2.01(-0.16%)
Dec 22, 2016	1276	1276	1247	1268	623	+2.71(+0.21%)
Dec 21, 2016	1278	1278	1244	1265	1,016	+0.18(+0.01%)
Dec 20, 2016	1235	1270	1228	1265	2,480	+66.33(+5.53%)
Dec 19, 2016	1182	1202	1146	1199	1,165	+22.26(+1.89%)
Dec 16, 2016	1224	1245	1173	1176	1,804	-50.87(-4.15%)
Dec 15, 2016	1176	1240	1167	1227	1,769	+51.44(+4.38%)
Dec 14, 2016	1169	1243	1146	1176	1,701	-14.80(-1.24%)
Dec 13, 2016	1200	1223	1158	1190	2,053	+9.36(+0.79%)
Dec 12, 2016	1255	1263	1173	1181	2,434	-78.85(-6.26%)
Dec 09, 2016	1282	1287	1218	1260	2,160	+8.67(+0.69%)
Dec 08, 2016	1217	1271	1200	1251	2,857	+60.29(+5.06%)
Dec 07, 2016	1185	1199	1119	1191	2,343	+22.19(+1.90%)
Dec 06, 2016	1137	1169	1111	1169	1,464	+54.33(+4.87%)
Dec 05, 2016	1092	1148	1092	1114	924	+43.94(+4.10%)
Dec 02, 2016	1137	1137	1056	1071	788	-45.75(-4.10%)
Dec 01, 2016	1052	1116	1052	1116	1,236	+72.50(+6.95%)
Nov 30, 2016	1029	1058	1029	1044	993	+32.36(+3.20%)
Nov 29, 2016	968.13	1025	967.41	1011	328	+29.70(+3.02%)
Nov 28, 2016	1063	1063	981.75	981.75	1,288	-81.32(-7.65%)
Nov 25, 2016	1083	1083	1032	1063	916	+3.21(+0.30%)
Nov 23, 2016		1060	1060	1060	0	+10.15(+0.97%)
Nov 22, 2016	1040	1050	1007	1050	2,543	+33.57(+3.30%)
Nov 21, 2016	1016	1027	976.43	1016	972	+14.44(+1.44%)
Nov 18, 2016	974.63	1011	969.67	1002	704	+17.21(+1.75%)
Nov 17, 2016	955.59	994.30	955.59	984.50	920	+29.94(+3.14%)
Nov 16, 2016	956.58	959.32	925.46	954.56	470	-19.34(-1.99%)
Nov 15, 2016	974.63	976.07	905.68	973.90	637	+16.37(+1.71%)
Nov 14, 2016	970.66	1021	947.10	957.53	1,996	+51.85(+5.72%)
Nov 11, 2016	810.93	905.68	795.40	905.68	434	+66.06(+7.87%)
Nov 10, 2016	841.07	849.01	797.93	839.62	860	+98.37(+13.27%)
Nov 09, 2016	603.37	741.96	603.37	741.26	406	+110.90(+17.59%)
Oct 28, 2016				630.36	1	-6.06(-0.95%)
Oct 27, 2016	583.69	636.42	583.69	636.42	62	+18.62(+3.01%)
Oct 21, 2016	617.99	617.99	604.45	617.81	0	-4.13(-0.66%)
Oct 20, 2016	621.94	621.94	621.94	621.94	5	+6.44(+1.05%)
Oct 19, 2016	612.67	622.82	612.67	615.50	55	+33.61(+5.78%)
Oct 17, 2016	596.15	596.15	580.81	581.89	9	-7.22(-1.23%)
Oct 14, 2016	601.56	604.63	589.11	589.11	134	+5.96(+1.02%)
Oct 13, 2016	583.49	583.49	567.23	583.15	54	-44.40(-7.08%)
Oct 12, 2016	632.97	632.97	627.55	627.55	42	-24.05(-3.69%)
Oct 10, 2016	656.97	656.97	651.59	651.60	3	+18.09(+2.86%)
Oct 07, 2016	632.79	633.51	632.79	633.51	31	-5.59(-0.88%)
Oct 05, 2016	635.46	639.10	635.46	639.10	0	+23.24(+3.77%)
Oct 04, 2016	610.41	616.79	610.41	615.86	115	+4.17(+0.68%)
Oct 03, 2016	611.69	611.69	611.69	611.69	5	+0.00(+0.00%)
Sep 30, 2016	607.52	614.20	607.52	611.69	55	+32.75(+5.66%)
Sep 29, 2016	582.07	584.08	578.94	578.94	119	+6.62(+1.16%)
Sep 28, 2016	572.32	572.32	572.32	572.32	2	+0.00(+0.00%)
Sep 27, 2016	572.32	572.32	572.32	572.32	5	-4.76(-0.83%)
Sep 26, 2016	586.40	586.40	577.09	577.09	63	-33.32(-5.46%)
Sep 22, 2016	611.49	611.49	610.41	610.41	0	+17.27(+2.91%)
Sep 21, 2016	587.75	593.13	587.66	593.13	22	+10.44(+1.79%)
Sep 20, 2016	587.12	591.76	577.74	582.69	175	-4.25(-0.72%)
Sep 15, 2016	580.99	592.00	580.99	586.94	5	+0.54(+0.09%)
Sep 13, 2016	586.40	586.40	586.40	586.40	1	-27.46(-4.47%)
Sep 12, 2016	597.59	613.86	597.15	613.86	119	-15.85(-2.52%)
Sep 09, 2016	629.72	629.72	629.72	629.72	13	+4.21(+0.67%)
Sep 08, 2016	622.83	625.51	622.83	625.51	24	-1.32(-0.21%)
Sep 07, 2016	606.98	626.83	604.65	626.83	195	-10.47(-1.64%)
Sep 06, 2016	637.30	637.30	637.30	637.30	11	-2.35(-0.37%)
Sep 02, 2016	616.90	639.64	639.64	639.64	33	+14.44(+2.31%)
Sep 01, 2016	629.90	646.50	625.21	625.21	143	+0.18(+0.03%)
Aug 31, 2016	653.52	653.52	625.02	625.02	81	-6.30(-1.00%)
Aug 30, 2016	648.31	648.31	625.93	631.32	166	+8.28(+1.33%)
Aug 29, 2016	623.57	623.57	617.72	623.04	55	+35.22(+5.99%)
Aug 25, 2016	587.83	587.83	587.83	587.82	0	+10.62(+1.84%)
Aug 22, 2016	574.85	580.62	574.85	577.19	0	+6.48(+1.13%)
Aug 16, 2016	570.72	570.72	570.72	570.72	22	+7.63(+1.35%)
Aug 15, 2016	545.07	563.09	545.07	563.09	380	+25.78(+4.80%)
Aug 12, 2016	537.31	537.31	537.31	537.31	22	-9.39(-1.72%)
Aug 11, 2016	546.70	546.70	546.70	546.70	13	+2.02(+0.37%)
Aug 10, 2016	572.32	572.32	544.67	544.67	112	-19.43(-3.44%)
Aug 09, 2016	567.99	567.99	562.84	564.11	18	+2.99(+0.53%)
Aug 08, 2016	575.93	575.93	561.08	561.12	199	-2.18(-0.39%)
Aug 05, 2016	529.19	563.30	529.19	563.30	50	+56.81(+11.22%)
Aug 03, 2016	508.07	508.07	505.54	506.48	0	+15.47(+3.15%)
Aug 02, 2016	491.01	491.01	491.01	491.01	16	-38.71(-7.31%)
Jul 28, 2016	520.70	529.73	520.70	529.73	3	+9.02(+1.73%)
Jul 25, 2016	520.70	520.70	520.70	520.70	0	+0.81(+0.16%)
Jul 22, 2016	522.33	524.58	519.89	519.89	404	+12.73(+2.51%)
Jul 21, 2016	508.07	508.07	507.17	507.17	19	-19.85(-3.77%)
Jul 20, 2016	519.80	527.02	519.36	527.02	195	-3.43(-0.65%)
Jul 19, 2016	530.63	530.63	530.45	530.45	75	-1.88(-0.35%)
Jul 18, 2016	531.30	532.33	531.30	532.33	22	-1.73(-0.32%)
Jul 15, 2016	545.97	545.97	532.82	534.06	130	-1.32(-0.25%)
Jul 14, 2016	538.21	538.93	530.27	535.38	274	+29.83(+5.90%)
Jul 12, 2016	504.64	505.54	503.31	505.54	0	+43.86(+9.50%)
Jul 08, 2016	463.67	467.28	458.44	461.69	0	+35.33(+8.29%)
Jul 07, 2016	429.56	421.06	425.77	426.35	278	+5.29(+1.26%)
Jul 06, 2016	397.07	421.06	397.07	421.06	12	-6.60(-1.54%)
Jul 05, 2016	417.11	427.66	417.11	427.66	22	-13.38(-3.03%)
Jul 01, 2016	449.95	441.05	441.05	441.05	105	-15.58(-3.41%)
Jun 30, 2016	470.89	470.89	443.77	456.63	457	+18.95(+4.33%)
Jun 29, 2016	402.67	437.68	402.67	437.68	149	+38.81(+9.73%)
Jun 28, 2016	386.96	402.49	382.63	398.88	635	+27.98(+7.54%)
Jun 27, 2016	462.05	462.05	365.31	370.90	690	-78.60(-17.49%)
Jun 24, 2016	473.24	473.24	449.50	449.50	112	-72.10(-13.82%)
Jun 23, 2016	521.61	521.61	521.61	521.61	22	+18.23(+3.62%)
Jun 21, 2016	520.34	520.34	500.49	503.38	103	-13.69(-2.65%)
Jun 20, 2016	523.41	523.41	517.06	517.06	35	+25.10(+5.10%)
Jun 17, 2016	486.59	491.96	486.59	491.96	105	+9.94(+2.06%)
Jun 16, 2016	471.25	482.03	463.67	482.03	177	-32.36(-6.29%)
Jun 15, 2016	508.79	514.39	508.79	514.39	304	+27.98(+5.75%)
Jun 14, 2016	519.08	519.08	486.41	486.41	27	-55.05(-10.17%)
Jun 13, 2016	519.26	541.46	519.26	541.46	24	-0.72(-0.13%)
Jun 10, 2016	533.03	547.24	533.03	542.18	119	-24.91(-4.39%)
Jun 09, 2016	568.71	568.71	567.09	567.09	17	-16.96(-2.90%)
Jun 07, 2016	581.80	584.42	581.80	584.05	1	-14.30(-2.39%)
Jun 06, 2016	572.87	598.86	572.87	598.36	164	+41.20(+7.39%)
Jun 03, 2016	559.51	559.51	533.52	557.16	240	-30.68(-5.22%)
Jun 02, 2016	582.97	588.20	581.47	587.85	73	-3.79(-0.64%)
Jun 01, 2016	571.24	592.72	559.69	591.63	193	+7.31(+1.25%)
May 31, 2016	595.25	596.69	584.33	584.33	228	+7.67(+1.33%)
May 27, 2016	576.29	576.65	576.65	576.65	22	+1.80(+0.31%)
May 26, 2016	572.53	577.20	572.53	574.85	159	-19.85(-3.34%)
May 25, 2016	577.20	595.59	577.20	594.70	66	+30.50(+5.41%)
May 24, 2016	559.15	567.18	559.15	564.20	106	+33.75(+6.36%)
May 23, 2016	536.19	537.67	516.55	530.45	56	-4.90(-0.92%)
May 20, 2016	535.36	535.36	535.36	535.36	23	+25.84(+5.07%)
May 19, 2016	532.43	532.43	497.24	509.51	120	-24.55(-4.60%)
May 18, 2016	496.34	536.79	496.34	534.06	58	+62.81(+13.33%)
May 17, 2016	480.45	480.45	470.89	471.25	18	-17.24(-3.53%)
May 16, 2016	485.51	488.49	484.79	488.49	50	-29.51(-5.70%)
May 12, 2016	516.91	518.00	516.37	518.00	0	+13.68(+2.71%)
May 10, 2016	504.32	504.32	504.32	504.32	0	+35.05(+7.47%)
May 06, 2016	469.26	469.26	469.26	469.26	0	-5.81(-1.22%)
May 04, 2016	519.80	475.07	475.07	475.07	83	-72.70(-13.27%)
May 02, 2016	557.38	557.38	547.78	547.78	1	-9.18(-1.65%)
Apr 28, 2016	556.96	556.96	556.96	556.96	1	+13.69(+2.52%)
Apr 25, 2016	543.26	543.26	543.26	543.26	11	-2.71(-0.50%)
Apr 21, 2016	556.53	545.97	545.97	545.97	16	-23.91(-4.20%)
Apr 20, 2016	551.44	572.89	542.86	569.88	75	+25.85(+4.75%)
Apr 19, 2016	538.21	544.03	538.21	544.03	64	+30.55(+5.95%)
Apr 18, 2016	513.48	513.48	513.48	513.48	9	+1.97(+0.38%)
Apr 14, 2016	520.69	520.70	506.70	511.51	10	+16.90(+3.42%)
Apr 13, 2016	491.46	494.61	488.76	494.61	79	+52.42(+11.85%)
Apr 12, 2016	443.64	443.64	442.19	442.19	11	+32.31(+7.88%)
Apr 08, 2016	424.87	430.46	409.88	409.88	3	-23.28(-5.38%)
Apr 06, 2016	424.14	433.17	411.87	433.17	1	-36.10(-7.69%)
Mar 30, 2016	469.26	469.26	469.26	469.26	5	+28.37(+6.43%)
Mar 24, 2016	453.56	453.56	440.89	440.90	4	-16.47(-3.60%)
Mar 23, 2016	456.09	457.37	456.09	457.37	43	-11.17(-2.38%)
Mar 22, 2016	469.45	469.45	468.54	468.54	15	-9.02(-1.89%)
Mar 18, 2016	482.62	492.75	477.57	477.57	0	+26.35(+5.84%)
Mar 17, 2016	426.34	451.22	426.31	451.22	164	+2.71(+0.60%)
Mar 16, 2016	460.24	460.24	448.51	448.51	15	-1.08(-0.24%)
Mar 15, 2016	449.59	449.59	449.59	449.59	11	-20.40(-4.34%)
Mar 14, 2016	469.99	469.99	469.99	469.99	7	-1.98(-0.42%)
Mar 11, 2016	471.25	471.97	471.25	471.97	33	+45.84(+10.76%)
Mar 09, 2016	426.13	426.13	426.13	426.13	3	-36.82(-7.95%)
Mar 08, 2016	468.36	468.36	462.95	462.95	14	-9.93(-2.10%)
Mar 04, 2016	463.87	478.65	463.87	472.88	3	+49.36(+11.65%)

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.