Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	1419	1428	1333	1347	4,396	-29.66(-2.15%)
Nov 29, 2017	1295	1394	1295	1377	6,393	+120.93(+9.63%)
Nov 28, 2017	1150	1256	1150	1256	1,815	+124.73(+11.03%)
Nov 27, 2017	1128	1150	1128	1131	210	+2.71(+0.24%)
Nov 24, 2017	1160	1160	1128	1128	408	-26.98(-2.33%)
Nov 22, 2017	1164	1178	1155	1155	502	-12.25(-1.05%)
Nov 21, 2017	1165	1168	1153	1168	3,122	+2.54(+0.22%)
Nov 20, 2017	1151	1166	1136	1165	909	+30.18(+2.66%)
Nov 17, 2017	1072	1143	1072	1135	868	+23.32(+2.10%)
Nov 16, 2017	1143	1143	1112	1112	1,113	-8.86(-0.79%)
Nov 15, 2017	1094	1135	1069	1121	896	+6.69(+0.60%)
Nov 14, 2017	1088	1116	1088	1114	1,022	+24.40(+2.24%)
Nov 13, 2017	1037	1091	1012	1089	1,185	+48.45(+4.65%)
Nov 10, 2017	1064	1069	1041	1041	713	-8.50(-0.81%)
Nov 09, 2017	1066	1076	1018	1050	1,458	-31.98(-2.96%)
Nov 08, 2017	1099	1099	1057	1081	3,372	-28.03(-2.53%)
Nov 07, 2017	1198	1200	1103	1110	1,972	-95.44(-7.92%)
Nov 06, 2017	1202	1211	1194	1205	550	-13.92(-1.14%)
Nov 03, 2017	1200	1227	1199	1219	358	-7.41(-0.60%)
Nov 02, 2017	1198	1229	1169	1226	3,003	+31.45(+2.63%)
Nov 01, 2017	1238	1247	1183	1195	838	-21.33(-1.75%)
Oct 31, 2017	1202	1230	1202	1216	741	+7.23(+0.60%)
Oct 30, 2017	1260	1260	1196	1209	5,581	-51.34(-4.07%)
Oct 27, 2017	1247	1270	1234	1260	1,795	+15.01(+1.21%)
Oct 26, 2017	1191	1247	1191	1245	1,409	+43.38(+3.61%)
Oct 25, 2017	1220	1224	1174	1202	1,321	-12.47(-1.03%)
Oct 24, 2017	1220	1234	1211	1214	1,082	+13.56(+1.13%)
Oct 23, 2017	1238	1238	1194	1201	1,469	-29.11(-2.37%)
Oct 20, 2017	1211	1241	1211	1230	3,096	+46.28(+3.91%)
Oct 19, 2017	1128	1193	1122	1184	807	+20.24(+1.74%)
Oct 18, 2017	1157	1171	1148	1163	1,044	+33.08(+2.93%)
Oct 17, 2017	1160	1172	1126	1130	1,940	-41.39(-3.53%)
Oct 16, 2017	1152	1183	1152	1172	602	+19.34(+1.68%)
Oct 13, 2017	1165	1177	1120	1152	1,163	-22.78(-1.94%)
Oct 12, 2017	1211	1211	1169	1175	3,072	-25.30(-2.11%)
Oct 11, 2017	1230	1230	1188	1200	2,085	-25.31(-2.06%)
Oct 10, 2017	1209	1229	1201	1226	1,332	+30.01(+2.51%)
Oct 09, 2017	1210	1215	1190	1196	1,600	-11.75(-0.97%)
Oct 06, 2017	1219	1241	1192	1207	1,138	+0.00(+0.00%)
Oct 05, 2017	1157	1218	1139	1207	1,783	+47.72(+4.11%)
Oct 04, 2017	1200	1200	1158	1160	2,436	-42.30(-3.52%)
Oct 03, 2017	1247	1247	1179	1202	3,425	-18.08(-1.48%)
Oct 02, 2017	1206	1222	1178	1220	1,676	+17.90(+1.49%)
Sep 29, 2017	1180	1229	1180	1202	2,256	+27.29(+2.32%)
Sep 28, 2017	1174	1178	1132	1175	2,131	+10.49(+0.90%)
Sep 27, 2017	1116	1184	1113	1164	3,292	+73.03(+6.69%)
Sep 26, 2017	1064	1098	1064	1091	1,300	+27.47(+2.58%)
Sep 25, 2017	1049	1082	1035	1064	1,901	+4.09(+0.39%)
Sep 22, 2017	1054	1060	1033	1060	1,458	+5.67(+0.54%)
Sep 21, 2017	1048	1064	1002	1054	2,310	+9.58(+0.92%)
Sep 20, 2017	1001	1051	972.88	1045	2,861	+39.23(+3.90%)
Sep 19, 2017	1005	1013	993.65	1005	1,016	+16.09(+1.63%)
Sep 18, 2017	967.08	996.18	959.12	989.31	1,820	+43.19(+4.56%)
Sep 15, 2017	939.96	952.26	931.11	946.13	881	+14.30(+1.53%)
Sep 14, 2017	946.65	967.62	930.93	931.83	841	-28.74(-2.99%)
Sep 13, 2017	943.76	965.81	939.94	960.57	1,134	+10.20(+1.07%)
Sep 12, 2017	921.89	958.04	921.89	950.38	2,364	+62.11(+6.99%)
Sep 11, 2017	850.67	904.35	850.67	888.27	6,052	+64.89(+7.88%)
Sep 08, 2017	801.14	839.00	801.14	823.37	1,114	+25.01(+3.13%)
Sep 07, 2017	882.84	882.84	786.51	798.36	4,143	-69.87(-8.05%)
Sep 06, 2017	889.71	891.52	861.65	868.23	949	+2.69(+0.31%)
Sep 05, 2017	927.31	927.31	862.60	865.54	2,007	-90.33(-9.45%)
Sep 01, 2017	935.45	963.19	935.45	955.87	845	+25.74(+2.77%)
Aug 31, 2017	949.91	949.91	930.13	930.13	280	-6.04(-0.64%)
Aug 30, 2017	917.01	943.28	917.01	936.17	695	+14.19(+1.54%)
Aug 29, 2017	907.61	927.31	898.14	921.98	724	-12.06(-1.29%)
Aug 28, 2017	970.15	970.15	929.84	934.04	241	-29.24(-3.04%)
Aug 25, 2017	958.04	976.30	955.89	963.28	586	+13.74(+1.45%)
Aug 24, 2017	939.96	950.81	928.14	949.54	697	+10.66(+1.14%)
Aug 23, 2017	912.85	954.79	911.40	938.88	1,275	+6.65(+0.71%)
Aug 22, 2017	919.89	932.97	919.89	932.23	1,054	+24.80(+2.73%)
Aug 21, 2017	933.46	933.46	889.77	907.43	793	-5.42(-0.59%)
Aug 18, 2017	904.90	930.93	886.28	912.85	1,322	+2.63(+0.29%)
Aug 17, 2017	984.79	984.79	906.52	910.22	1,294	-79.80(-8.06%)
Aug 16, 2017	1016	1024	984.07	990.02	871	-10.68(-1.07%)
Aug 15, 2017	1037	1044	1001	1001	879	-11.39(-1.13%)
Aug 14, 2017	997.99	1016	988.34	1012	1,153	+64.23(+6.78%)
Aug 11, 2017	985.15	985.15	937.25	947.86	1,610	-25.18(-2.59%)
Aug 10, 2017	1031	1034	968.28	973.04	2,693	-80.08(-7.60%)
Aug 09, 2017	1078	1090	1042	1053	2,282	-37.78(-3.46%)
Aug 08, 2017	1082	1141	1077	1091	4,578	+6.14(+0.57%)
Aug 07, 2017	1088	1101	1081	1085	383	-24.58(-2.22%)
Aug 04, 2017	1103	1134	1102	1109	1,851	+31.82(+2.95%)
Aug 03, 2017	1094	1101	1075	1078	686	-26.76(-2.42%)
Aug 02, 2017	1103	1113	1078	1104	381	+3.62(+0.33%)
Aug 01, 2017	1098	1101	1082	1101	453	+22.23(+2.06%)
Jul 31, 2017	1104	1104	1069	1078	729	+20.61(+1.95%)
Jul 28, 2017	1067	1072	1043	1058	1,187	-24.04(-2.22%)
Jul 27, 2017	1090	1112	1070	1082	799	-1.81(-0.17%)
Jul 26, 2017	1152	1152	1080	1084	1,062	-74.84(-6.46%)
Jul 25, 2017	1124	1175	1124	1159	2,961	+53.49(+4.84%)
Jul 24, 2017	1085	1105	1085	1105	552	+38.16(+3.58%)
Jul 21, 2017		1099	1062	1067	883	-36.69(-3.32%)
Jul 20, 2017	1103	1122	1081	1104	817	-0.91(-0.08%)
Jul 19, 2017	1111	1125	1084	1104	1,162	-0.18(-0.02%)
Jul 18, 2017	1097	1111	1083	1105	1,229	-19.06(-1.70%)
Jul 17, 2017	1112	1125	1096	1124	813	+5.32(+0.48%)
Jul 14, 2017	1124	1137	1074	1118	1,635	-17.86(-1.57%)
Jul 13, 2017	1143	1147	1124	1136	516	+8.64(+0.77%)
Jul 12, 2017	1131	1148	1114	1128	790	-4.50(-0.40%)
Jul 11, 2017	1139	1140	1113	1132	653	-7.26(-0.64%)
Jul 10, 2017	1157	1161	1132	1139	857	-20.77(-1.79%)
Jul 07, 2017	1173	1173	1118	1160	1,222	+18.62(+1.63%)
Jul 06, 2017	1161	1187	1137	1142	753	-36.34(-3.09%)
Jul 05, 2017	1188	1199	1151	1178	1,234	-10.12(-0.85%)
Jul 03, 2017	1147	1211	1139	1188	1,501	+68.15(+6.09%)
Jun 30, 2017	1148	1148	1104	1120	1,271	-10.13(-0.90%)
Jun 29, 2017	1154	1174	1094	1130	3,480	+48.99(+4.53%)
Jun 28, 2017	1057	1090	1057	1081	1,728	+48.26(+4.67%)
Jun 27, 2017	1036	1071	1033	1033	1,051	+12.55(+1.23%)
Jun 26, 2017	1006	1039	997.99	1020	1,013	+22.51(+2.26%)
Jun 23, 2017	1029	1041	990.40	997.64	767	-19.69(-1.94%)
Jun 22, 2017	1020	1037	999.98	1017	1,242	-23.50(-2.26%)
Jun 21, 2017	1094	1094	1036	1041	1,154	-44.11(-4.07%)
Jun 20, 2017	1114	1114	1083	1085	1,455	-44.28(-3.92%)
Jun 19, 2017	1154	1168	1117	1129	2,967	+10.99(+0.98%)
Jun 16, 2017	1130	1135	1112	1118	627	-22.29(-1.95%)
Jun 15, 2017	1122	1175	1119	1141	1,222	-18.89(-1.63%)
Jun 14, 2017	1125	1159	1081	1159	2,499	-2.53(-0.22%)
Jun 13, 2017	1175	1190	1148	1162	2,753	+5.42(+0.47%)
Jun 12, 2017	1175	1205	1130	1157	2,158	-1.62(-0.14%)
Jun 09, 2017	1085	1175	1085	1158	5,022	+97.61(+9.20%)
Jun 08, 2017	967.44	1096	959.85	1061	3,533	+86.22(+8.85%)
Jun 07, 2017	946.29	986.96	946.29	974.31	1,218	+28.02(+2.96%)
Jun 06, 2017	955.87	959.85	920.44	946.29	1,479	-18.44(-1.91%)
Jun 05, 2017	964.19	996.90	964.19	964.73	1,854	+0.90(+0.09%)
Jun 02, 2017	968.34	994.19	954.42	963.83	861	-22.04(-2.24%)
Jun 01, 2017	941.95	985.88	928.88	985.86	1,793	+47.52(+5.06%)
May 31, 2017	958.04	967.08	902.00	938.34	2,803	-24.40(-2.53%)
May 30, 2017	970.33	980.82	940.14	962.74	1,442	-29.10(-2.93%)
May 26, 2017	999.62	1009	989.86	991.84	663	-26.21(-2.57%)
May 25, 2017	1021	1042	1005	1018	1,543	-0.73(-0.07%)
May 24, 2017	1039	1039	1001	1019	871	-13.64(-1.32%)
May 23, 2017	989.67	1047	976.12	1032	4,515	+45.28(+4.59%)
May 22, 2017	994.19	995.64	962.79	987.14	1,636	+9.76(+1.00%)
May 19, 2017	976.12	999.62	972.50	977.38	4,313	+7.59(+0.78%)
May 18, 2017	945.03	982.05	942.86	969.79	4,985	+21.15(+2.23%)
May 17, 2017	1038	1038	921.16	948.64	9,486	-135.93(-12.53%)
May 16, 2017	1078	1088	1050	1085	890	+14.64(+1.37%)
May 15, 2017	1041	1079	1041	1070	2,127	+30.18(+2.90%)
May 12, 2017	1036	1040	1002	1040	1,794	-15.18(-1.44%)
May 11, 2017	1089	1092	1032	1055	3,104	-45.30(-4.12%)
May 10, 2017	1089	1109	1082	1100	673	+1.01(+0.09%)
May 09, 2017	1146	1148	1085	1099	965	-24.94(-2.22%)
May 08, 2017	1137	1137	1104	1124	391	+7.83(+0.70%)
May 05, 2017	1122	1122	1096	1116	643	-4.40(-0.39%)
May 04, 2017	1139	1157	1115	1121	1,562	+7.60(+0.68%)
May 03, 2017	1079	1119	1077	1113	1,322	+28.39(+2.62%)
May 02, 2017	1114	1116	1073	1085	1,099	-29.66(-2.66%)
May 01, 2017	1085	1130	1082	1114	476	+42.99(+4.01%)
Apr 28, 2017	1121	1143	1071	1071	2,202	-61.07(-5.39%)
Apr 27, 2017	1179	1188	1119	1132	1,148	-41.21(-3.51%)
Apr 26, 2017	1141	1205	1127	1174	3,631	+33.08(+2.90%)
Apr 25, 2017	1167	1171	1139	1141	2,140	+11.03(+0.98%)
Apr 24, 2017	1120	1166	1115	1130	4,551	+72.66(+6.87%)
Apr 21, 2017	1063	1081	1037	1057	1,255	-8.85(-0.83%)
Apr 20, 2017	1028	1067	1021	1066	1,396	+65.97(+6.60%)
Apr 19, 2017	1003	1033	994.19	999.80	1,529	+12.00(+1.22%)
Apr 18, 2017	989.86	1003	950.30	987.79	896	-15.08(-1.50%)
Apr 17, 2017	944.48	1004	939.96	1003	1,231	+51.55(+5.42%)
Apr 13, 2017	1006	1012	951.14	951.32	2,151	-65.29(-6.42%)
Apr 12, 2017	1058	1062	1006	1017	1,151	-35.33(-3.36%)
Apr 11, 2017	1018	1057	1006	1052	1,197	+15.81(+1.53%)
Apr 10, 2017	1055	1085	1016	1036	1,523	-26.75(-2.52%)
Apr 07, 2017	1035	1076	1034	1063	970	-9.58(-0.89%)
Apr 06, 2017	1022	1082	1019	1072	900	+35.61(+3.43%)
Apr 05, 2017	1143	1143	1032	1037	4,104	-51.88(-4.77%)
Apr 04, 2017	1063	1110	1063	1089	762	-5.24(-0.48%)
Apr 03, 2017	1146	1146	1058	1094	3,597	-35.80(-3.17%)
Mar 31, 2017	1163	1163	1130	1130	968	-25.12(-2.18%)
Mar 30, 2017	1070	1167	1070	1155	3,685	+94.68(+8.93%)
Mar 29, 2017	1071	1080	1042	1060	1,382	-13.53(-1.26%)
Mar 28, 2017	1007	1086	993.29	1074	2,534	+52.07(+5.10%)
Mar 27, 2017	962.02	1025	925.68	1022	2,484	-15.00(-1.45%)
Mar 24, 2017	1033	1058	1010	1037	1,777	+1.26(+0.12%)
Mar 23, 2017	1001	1073	996.36	1035	2,262	+25.49(+2.52%)
Mar 22, 2017	1012	1039	947.38	1010	4,185	-10.65(-1.04%)
Mar 21, 2017	1229	1231	1018	1021	7,689	-197.42(-16.21%)
Mar 20, 2017	1289	1289	1212	1218	1,184	-47.94(-3.79%)
Mar 17, 2017	1306	1306	1237	1266	1,386	-16.25(-1.27%)
Mar 16, 2017	1286	1300	1266	1282	2,549	+26.72(+2.13%)
Mar 15, 2017	1295	1319	1246	1255	1,858	-23.47(-1.84%)
Mar 14, 2017	1293	1293	1231	1279	1,713	-16.05(-1.24%)
Mar 13, 2017	1299	1321	1282	1295	1,916	+1.70(+0.13%)
Mar 10, 2017	1346	1346	1249	1293	2,852	-15.25(-1.17%)
Mar 09, 2017	1328	1350	1304	1309	1,813	-3.61(-0.28%)
Mar 08, 2017	1377	1386	1308	1312	1,969	-20.93(-1.57%)
Mar 07, 2017	1344	1358	1317	1333	757	-25.07(-1.85%)
Mar 06, 2017	1385	1385	1310	1358	2,038	-18.61(-1.35%)
Mar 03, 2017	1377	1386	1354	1377	1,482	+32.37(+2.41%)
Mar 02, 2017	1475	1475	1344	1344	3,263	-119.45(-8.16%)
Mar 01, 2017	1393	1476	1393	1464	3,361	+140.14(+10.59%)
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%)

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.