Date	Open	High	Low	Close	Volume	Change (%)
May 25, 2017				83.68	7	-1.28(-1.51%)
May 24, 2017	84.97	84.97	84.97	84.97	29	-0.81(-0.94%)
May 22, 2017		85.77	85.77	85.77	0	-0.29(-0.33%)
May 19, 2017	86.06	86.06	86.06	86.06	53	-4.20(-4.65%)
May 18, 2017	88.96	90.25	88.96	90.25	84	+2.23(+2.53%)
May 17, 2017	86.77	88.41	86.77	88.02	399	+2.58(+3.03%)
May 11, 2017				85.44	0	+1.15(+1.37%)
May 05, 2017		84.29	84.29	84.29	0	-1.54(-1.80%)
May 03, 2017				85.83	3	-0.19(-0.22%)
May 01, 2017				86.02	6	+0.93(+1.10%)
Apr 28, 2017	85.27	85.27	85.09	85.09	182	+0.02(+0.03%)
Apr 27, 2017	85.06	85.06	85.06	85.06	74	+0.70(+0.83%)
Apr 26, 2017	84.81	85.16	84.36	84.36	331	-6.55(-7.20%)
Apr 18, 2017				90.91	18	-2.16(-2.32%)
Apr 17, 2017	93.44	93.44	93.07	93.07	346	+0.08(+0.08%)
Apr 13, 2017	92.69	92.99	92.69	92.99	93	+0.98(+1.06%)
Apr 12, 2017	88.47	92.01	88.47	92.01	208	+2.02(+2.24%)
Apr 11, 2017	89.99	89.99	89.99	89.99	108	+0.28(+0.31%)
Apr 10, 2017	89.83	89.83	89.71	89.71	53	-0.38(-0.42%)
Apr 07, 2017	90.09	90.09	90.09	90.09	106	-0.68(-0.75%)
Apr 05, 2017		90.77	90.77	90.77	0	+0.77(+0.85%)
Apr 04, 2017	90.00	90.00	90.00	90.00	123	-0.99(-1.09%)
Apr 03, 2017	91.41	91.59	90.92	90.99	326	+1.70(+1.90%)
Mar 31, 2017	89.56	89.60	89.26	89.30	212	-0.06(-0.07%)
Mar 30, 2017	89.01	89.36	89.01	89.36	59	-1.44(-1.59%)
Mar 29, 2017	90.81	90.81	90.81	90.81	53	+1.81(+2.03%)
Mar 28, 2017	90.95	90.95	89.00	89.00	426	-3.17(-3.43%)
Mar 27, 2017	94.91	95.54	91.60	92.16	684	+0.86(+0.94%)
Mar 24, 2017	91.31	91.31	91.31	91.31	187	+1.10(+1.22%)
Mar 23, 2017	90.99	91.20	90.20	90.20	477	+0.38(+0.43%)
Mar 22, 2017	91.41	91.41	89.82	89.82	430	-1.51(-1.66%)
Mar 21, 2017	90.44	91.33	90.16	91.33	259	+3.23(+3.67%)
Mar 20, 2017	88.10	88.10	88.10	88.10	82	-0.33(-0.38%)
Mar 17, 2017	89.07	89.07	88.43	88.43	185	+0.08(+0.09%)
Mar 16, 2017	88.32	88.36	88.32	88.36	106	-0.56(-0.64%)
Mar 15, 2017	88.92	88.92	88.92	88.92	39	-0.42(-0.47%)
Mar 13, 2017				89.34	6	-0.09(-0.10%)
Mar 09, 2017		89.43	89.43	89.43	0	+0.32(+0.36%)
Mar 08, 2017	89.11	89.11	89.11	89.11	34	+1.09(+1.24%)
Mar 07, 2017	88.02	88.02	88.02	88.02	53	-0.05(-0.06%)
Mar 06, 2017	89.15	89.15	88.07	88.07	161	-0.03(-0.03%)
Mar 03, 2017	88.10	88.10	88.10	88.10	72	+2.27(+2.65%)
Mar 01, 2017				85.83	14	-3.98(-4.44%)
Feb 24, 2017				89.81	6	+0.13(+0.15%)
Feb 16, 2017				89.67	9	-0.75(-0.83%)
Feb 15, 2017	90.65	90.65	90.43	90.43	87	-0.06(-0.07%)
Feb 13, 2017				90.49	7	-3.97(-4.20%)
Feb 09, 2017				94.46	20	-0.24(-0.26%)
Feb 07, 2017		94.71	94.71	94.71	0	+0.29(+0.31%)
Feb 03, 2017		94.41	94.41	94.41	0	-2.08(-2.16%)
Feb 02, 2017	96.49	96.49	96.49	96.49	124	+0.25(+0.26%)
Feb 01, 2017	95.10	96.25	95.10	96.25	311	+1.15(+1.21%)
Jan 31, 2017	96.08	96.70	95.10	95.10	2,089	+0.04(+0.04%)
Jan 30, 2017	91.45	95.06	91.45	95.06	151	+2.68(+2.90%)
Jan 26, 2017				92.39	10	+0.15(+0.16%)
Jan 25, 2017	92.91	92.91	92.24	92.24	350	-2.06(-2.19%)
Jan 24, 2017	94.78	95.12	93.97	94.30	373	-3.10(-3.18%)
Jan 23, 2017	97.40	97.40	97.40	97.40	311	+0.85(+0.88%)
Jan 20, 2017	95.70	96.55	95.70	96.55	53	+0.08(+0.08%)
Jan 19, 2017	96.47	96.47	96.47	96.47	42	+0.47(+0.49%)
Jan 13, 2017				96.01	35	-0.56(-0.58%)
Jan 12, 2017	97.44	97.44	96.57	96.57	798	-0.63(-0.65%)
Jan 11, 2017	97.39	97.39	97.20	97.20	79	+0.49(+0.51%)
Jan 10, 2017	96.71	96.71	96.71	96.71	687	-1.14(-1.16%)
Jan 09, 2017	97.81	97.85	97.81	97.85	132	+1.65(+1.72%)
Jan 06, 2017	98.01	98.01	96.19	96.19	196	-0.90(-0.93%)
Jan 05, 2017	99.58	99.58	96.37	97.09	1,145	-1.45(-1.47%)
Jan 03, 2017				98.54	0	-1.10(-1.10%)
Dec 30, 2016		99.64	99.64	99.64	0	+0.68(+0.69%)
Dec 29, 2016	98.28	98.96	98.28	98.96	238	+1.00(+1.02%)
Dec 28, 2016	97.96	98.04	97.82	97.96	490	+1.50(+1.56%)
Dec 27, 2016	96.46	96.46	96.46	96.46	139	-0.53(-0.54%)
Dec 23, 2016		96.98	96.98	96.98	0	-0.23(-0.23%)
Dec 22, 2016	97.84	97.96	97.21	97.21	743	-0.07(-0.08%)
Dec 21, 2016	97.29	97.29	97.29	97.29	196	+1.39(+1.45%)
Dec 20, 2016	95.82	96.97	95.70	95.89	504	-1.53(-1.57%)
Dec 19, 2016	98.50	98.64	97.10	97.42	1,191	-0.15(-0.15%)
Dec 16, 2016	97.57	97.57	97.57	97.57	46	+0.29(+0.30%)
Dec 15, 2016	98.15	98.27	96.76	97.28	645	-0.84(-0.85%)
Dec 14, 2016	96.61	98.12	96.19	98.12	841	+1.43(+1.48%)
Dec 13, 2016	95.44	96.76	95.44	96.68	399	+1.02(+1.06%)
Dec 12, 2016	96.42	97.17	95.67	95.67	983	-0.19(-0.20%)
Dec 09, 2016	95.86	95.86	95.86	95.86	57	-0.65(-0.67%)
Dec 08, 2016	96.31	96.95	96.31	96.50	397	+0.23(+0.24%)
Dec 07, 2016	97.40	97.40	96.08	96.28	1,619	-3.19(-3.21%)
Dec 06, 2016	99.46	99.46	99.46	99.46	50	-0.72(-0.72%)
Dec 05, 2016	99.47	100.34	99.43	100.19	648	+0.87(+0.87%)
Dec 02, 2016	100.68	100.68	99.32	99.32	183	-1.36(-1.35%)
Dec 01, 2016	99.28	100.68	98.83	100.68	212	+0.41(+0.41%)
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%)

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.