Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.