Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	752.56	795.58	748.70	794.37	56,360	+35.28(+4.65%)
Feb 27, 2018	727.19	759.57	716.31	759.09	52,797	+30.93(+4.25%)
Feb 26, 2018	734.68	748.96	724.53	728.15	19,457	-15.23(-2.05%)
Feb 23, 2018	757.15	770.21	742.65	743.38	38,147	-29.97(-3.88%)
Feb 22, 2018		774.07		773.35	36,215	+5.32(+0.69%)
Feb 21, 2018	767.55	772.14	730.57	768.03	26,192	-2.90(-0.38%)
Feb 20, 2018	766.58	776.49	751.60	770.93	44,248	+17.64(+2.34%)
Feb 16, 2018		753.29	753.29	753.29	0	-8.22(-1.08%)
Feb 15, 2018	769.48	785.91	761.26	761.50	29,382	-24.89(-3.17%)
Feb 14, 2018	847.54	851.52	779.63	786.40	42,436	-44.71(-5.38%)
Feb 13, 2018	849.23	855.51	825.55	831.11	21,121	-5.80(-0.69%)
Feb 12, 2018	856.72	881.86	823.61	836.91	43,798	-23.20(-2.70%)
Feb 09, 2018	859.62	936.47	839.56	860.11	56,477	-24.41(-2.76%)
Feb 08, 2018	810.08	884.51	810.08	884.51	33,390	+71.78(+8.83%)
Feb 07, 2018	815.64	831.59	797.27	812.74	39,112	-1.45(-0.18%)
Feb 06, 2018	890.56	909.14	803.31	814.19	60,050	+0.00(+0.00%)
Feb 05, 2018	774.55	839.08	765.61	814.19	54,729	+56.79(+7.50%)
Feb 02, 2018	727.67	761.26	726.22	757.40	76,557	+42.77(+5.99%)
Feb 01, 2018	729.85	733.71	711.48	714.62	36,768	-8.22(-1.14%)
Jan 31, 2018	702.29	727.67	694.56	722.84	25,168	+12.33(+1.73%)
Jan 30, 2018	707.13	716.80	697.95	710.51	45,373	+19.57(+2.83%)
Jan 29, 2018	687.55	691.90	677.16	690.94	29,561	+10.88(+1.60%)
Jan 26, 2018	679.82	690.21	676.94	680.06	13,822	-6.52(-0.95%)
Jan 25, 2018	678.61	697.22	675.71	686.59	25,859	-0.73(-0.11%)
Jan 24, 2018	669.19	694.53	666.53	687.31	27,612	+12.57(+1.86%)
Jan 23, 2018	683.93	690.70	671.12	674.75	20,637	-7.01(-1.03%)
Jan 22, 2018	694.80	696.49	681.75	681.75	15,445	-10.39(-1.50%)
Jan 19, 2018	717.76	719.91	691.66	692.14	33,947	-28.28(-3.92%)
Jan 18, 2018	711.96	722.35	709.30	720.42	25,641	+14.50(+2.05%)
Jan 17, 2018	717.52	724.05	702.29	705.92	27,375	-20.06(-2.76%)
Jan 16, 2018	691.18	731.05	683.45	725.98	40,101	+25.86(+3.69%)
Jan 12, 2018		700.12	700.12	700.12	0	-8.46(-1.19%)
Jan 11, 2018	742.41	744.42	706.64	708.58	26,372	-38.18(-5.11%)
Jan 10, 2018		759.81	742.17	746.76	12,688	-0.48(-0.06%)
Jan 09, 2018	740.96	747.97	737.34	747.25	10,831	+2.17(+0.29%)
Jan 08, 2018	751.60	765.86	740.72	745.07	13,754	-3.14(-0.42%)
Jan 05, 2018	744.83	759.57	744.83	748.21	14,133	-3.87(-0.51%)
Jan 04, 2018	745.80	758.12	742.17	752.08	10,068	-6.77(-0.89%)
Jan 03, 2018	760.30	764.89	752.59	758.85	6,943	-1.21(-0.16%)
Jan 02, 2018	769.48	779.54	769.48	760.05	23,564	-21.99(-2.81%)
Dec 29, 2017		782.05	782.05	782.05	0	+18.61(+2.44%)
Dec 28, 2017	769.96	773.59	763.20	763.44	16,906	-9.43(-1.22%)
Dec 27, 2017	771.17	775.76	760.02	772.86	9,994	+2.90(+0.38%)
Dec 26, 2017	775.04	775.28	767.55	769.96	13,609	-1.63(-0.21%)
Dec 22, 2017	768.45	776.64	768.45	771.60	13,131	+5.07(+0.66%)
Dec 21, 2017	770.39	771.84	758.58	766.52	10,077	-9.66(-1.25%)
Dec 20, 2017	770.39	784.40	768.22	776.18	11,204	-4.83(-0.62%)
Dec 19, 2017	757.83	784.62	756.86	781.02	18,667	+18.36(+2.41%)
Dec 18, 2017	772.80	775.22	756.13	762.66	19,119	-31.41(-3.95%)
Dec 15, 2017	814.11	821.60	778.36	794.06	39,936	-36.24(-4.36%)
Dec 14, 2017	802.76	836.58	797.93	830.30	23,814	+25.37(+3.15%)
Dec 13, 2017	820.15	820.15	788.75	804.93	24,449	-13.53(-1.65%)
Dec 12, 2017	805.41	818.70	801.36	818.46	13,133	+7.00(+0.86%)
Dec 11, 2017	807.83	815.56	798.65	811.46	12,739	+1.93(+0.24%)
Dec 08, 2017	802.03	811.46	795.99	809.52	11,368	-2.42(-0.30%)
Dec 07, 2017	827.16	831.50	801.55	811.94	18,512	-16.43(-1.98%)
Dec 06, 2017	819.67	832.71	813.15	828.37	24,599	+11.60(+1.42%)
Dec 05, 2017	785.12	817.25	785.12	816.77	24,870	+22.23(+2.80%)
Dec 04, 2017	756.13	795.27	750.34	794.54	38,197	+9.66(+1.23%)
Dec 01, 2017	774.01	825.47	774.01	784.88	43,330	+8.45(+1.09%)
Nov 30, 2017	767.73	780.05	761.23	776.43	34,767	-2.17(-0.28%)
Nov 29, 2017	779.08	785.36	766.91	778.60	41,949	-8.21(-1.04%)
Nov 28, 2017	817.98	822.81	785.85	786.81	39,811	-40.83(-4.93%)
Nov 27, 2017	812.90	827.64	807.83	827.64	19,795	+9.18(+1.12%)
Nov 24, 2017	816.29	821.36	811.94	818.46	6,887	-1.21(-0.15%)
Nov 22, 2017	812.18	819.91	805.66	819.67	7,774	+3.38(+0.41%)
Nov 21, 2017	831.26	833.44	813.15	816.29	24,017	-26.82(-3.18%)
Nov 20, 2017	855.90	862.91	842.13	843.10	20,676	-18.60(-2.16%)
Nov 17, 2017	881.75	882.48	851.56	861.70	12,498	-11.12(-1.27%)
Nov 16, 2017	903.01	903.01	861.46	872.82	31,918	-40.82(-4.47%)
Nov 15, 2017	918.96	933.70	902.29	913.64	14,599	+11.84(+1.31%)
Nov 14, 2017	905.91	913.40	897.78	901.80	13,245	+7.00(+0.78%)
Nov 13, 2017	909.05	914.39	891.66	894.80	12,118	+0.00(+0.00%)
Nov 10, 2017	894.07	899.63	885.86	894.80	15,192	+0.48(+0.05%)
Nov 09, 2017	901.56	918.45	880.79	894.32	26,438	+10.87(+1.23%)
Nov 08, 2017	893.35	907.96	879.58	883.44	18,188	-3.14(-0.35%)
Nov 07, 2017	856.39	895.52	855.18	886.59	23,818	+28.75(+3.35%)
Nov 06, 2017	859.53	863.88	846.73	857.84	14,106	-3.38(-0.39%)
Nov 03, 2017	862.43	869.43	854.70	861.22	10,074	+2.90(+0.34%)
Nov 02, 2017	867.50	873.78	849.62	858.32	10,839	-6.52(-0.75%)
Nov 01, 2017	827.64	879.58	827.64	864.84	19,544	+15.70(+1.85%)
Oct 31, 2017	856.63	859.53	839.47	849.14	13,569	-18.84(-2.17%)
Oct 30, 2017		881.03	846.73	867.98	17,349	+26.33(+3.13%)
Oct 27, 2017	857.84	865.81	838.99	841.65	16,816	-16.25(-1.89%)
Oct 26, 2017	854.46	863.00	848.90	857.90	15,509	-6.94(-0.80%)
Oct 25, 2017	855.42	884.89	855.42	864.84	17,865	+12.80(+1.50%)
Oct 24, 2017	847.93	853.73	841.41	852.04	13,666	-4.83(-0.56%)
Oct 23, 2017	835.37	859.04	835.37	856.87	14,050	+18.70(+2.23%)
Oct 20, 2017	832.23	839.72	832.23	838.17	8,336	-11.69(-1.38%)
Oct 19, 2017	859.77	868.47	849.87	849.87	12,475	+4.11(+0.49%)
Oct 18, 2017	847.21	853.01	839.24	845.76	13,357	-13.29(-1.55%)
Oct 17, 2017	849.87	862.91	842.13	859.04	13,055	+7.49(+0.88%)
Oct 16, 2017	844.79	854.46	832.25	851.56	12,127	+1.93(+0.23%)
Oct 13, 2017	840.44	850.35	838.27	849.62	5,864	+4.83(+0.57%)
Oct 12, 2017	847.45	854.46	838.27	844.79	6,809	+2.17(+0.26%)
Oct 11, 2017	840.20	846.00	834.65	842.62	9,612	+1.93(+0.23%)
Oct 10, 2017	838.75	847.69	833.44	840.68	10,292	-7.97(-0.94%)
Oct 09, 2017	834.89	851.56	826.67	848.66	13,403	+11.60(+1.39%)
Oct 06, 2017	843.34	845.27	832.71	837.06	6,651	+2.42(+0.29%)
Oct 05, 2017	831.50	839.72	827.64	834.65	15,797	-6.04(-0.72%)
Oct 04, 2017	835.85	847.69	827.88	840.68	21,874	+7.97(+0.96%)
Oct 03, 2017	835.85	848.66	832.71	832.71	16,315	-6.04(-0.72%)
Oct 02, 2017	867.50	871.37	838.51	838.75	23,090	-31.16(-3.58%)
Sep 29, 2017	874.02	876.22	865.57	869.92	11,276	-6.76(-0.77%)
Sep 28, 2017	886.59	895.04	872.09	876.68	11,607	-5.07(-0.58%)
Sep 27, 2017	919.44	927.17	875.47	881.75	40,491	-57.01(-6.07%)
Sep 26, 2017	943.84	945.41	928.14	938.76	19,343	-8.94(-0.94%)
Sep 25, 2017	951.81	963.33	938.76	947.70	13,386	-2.66(-0.28%)
Sep 22, 2017	965.58	965.58	946.25	950.36	10,620	-13.77(-1.43%)
Sep 21, 2017	958.33	967.75	952.22	964.13	8,881	+3.62(+0.38%)
Sep 20, 2017	968.00	971.38	956.88	960.51	5,713	-9.42(-0.97%)
Sep 19, 2017	966.06	974.52	963.41	969.93	5,130	+0.97(+0.10%)
Sep 18, 2017	985.39	985.39	960.75	968.96	8,477	-21.26(-2.15%)
Sep 15, 2017	1003	1008	989.25	990.22	7,725	-11.84(-1.18%)
Sep 14, 2017	1003	1010	995.05	1002	7,199	+5.07(+0.51%)
Sep 13, 2017	1011	1011	993.85	996.99	4,941	-11.84(-1.17%)
Sep 12, 2017	1018	1022	1005	1009	10,151	-18.85(-1.83%)
Sep 11, 2017	1032	1036	1022	1028	5,377	-32.61(-3.08%)
Sep 08, 2017	1066	1074	1049	1060	5,619	-2.41(-0.23%)
Sep 07, 2017	1050	1073	1050	1063	5,480	+7.48(+0.71%)
Sep 06, 2017	1047	1064	1042	1055	8,387	-4.10(-0.39%)
Sep 05, 2017	1031	1074	1024	1059	12,331	+26.81(+2.60%)
Sep 01, 2017	1042	1049	1029	1032	7,408	-16.18(-1.54%)
Aug 31, 2017	1068	1073	1045	1049	12,331	-31.41(-2.91%)
Aug 30, 2017	1103	1106	1077	1080	13,508	-20.77(-1.89%)
Aug 29, 2017	1127	1132	1094	1101	8,337	-0.49(-0.04%)
Aug 28, 2017	1104	1118	1099	1101	5,925	-13.52(-1.21%)
Aug 25, 2017	1117	1127	1106	1115	10,679	-11.12(-0.99%)
Aug 24, 2017	1123	1137	1116	1126	7,348	-10.14(-0.89%)
Aug 23, 2017	1152	1155	1124	1136	11,954	+5.07(+0.45%)
Aug 22, 2017	1159	1160	1127	1131	14,680	-35.03(-3.00%)
Aug 21, 2017	1173	1186	1164	1166	17,550	-0.48(-0.04%)
Aug 18, 2017	1176	1186	1152	1167	28,174	+0.24(+0.02%)
Aug 17, 2017	1117	1166	1100	1166	22,459	+61.60(+5.58%)
Aug 16, 2017	1098	1110	1083	1105	13,710	-1.45(-0.13%)
Aug 15, 2017	1075	1107	1074	1106	14,616	+25.61(+2.37%)
Aug 14, 2017	1109	1111	1078	1081	18,385	-49.77(-4.40%)
Aug 11, 2017	1137	1146	1124	1130	14,467	-4.83(-0.43%)
Aug 10, 2017	1089	1135	1089	1135	27,701	+57.98(+5.38%)
Aug 09, 2017	1070	1088	1063	1077	18,595	+28.02(+2.67%)
Aug 08, 2017	1040	1056	1010	1049	18,891	+10.63(+1.02%)
Aug 07, 2017	1040	1055	1030	1039	4,744	-6.04(-0.58%)
Aug 04, 2017	1051	1060	1042	1045	7,635	-15.22(-1.44%)
Aug 03, 2017	1039	1068	1038	1060	13,495	+15.47(+1.48%)
Aug 02, 2017	1016	1055	1011	1044	14,594	+32.13(+3.17%)
Aug 01, 2017	1002	1028	1002	1012	8,260	-5.08(-0.50%)
Jul 31, 2017	1001	1028	1000	1017	10,851	+9.67(+0.96%)
Jul 28, 2017	1006	1017	998.43	1008	13,811	+8.21(+0.82%)
Jul 27, 2017	975.00	1015	972.34	999.40	19,693	+18.36(+1.87%)
Jul 26, 2017	962.68	984.18	962.68	981.04	9,427	+14.98(+1.55%)
Jul 25, 2017	977.18	981.28	960.75	966.06	11,389	-26.33(-2.65%)
Jul 24, 2017	1001	1007	989.25	992.39	9,700	-3.62(-0.36%)
Jul 21, 2017	987.08	1001	979.35	996.02	11,514	+13.29(+1.35%)
Jul 20, 2017	983.22	989.50	975.24	982.73	10,500	-1.21(-0.12%)
Jul 19, 2017	1009	1009	983.46	983.94	18,561	-31.16(-3.07%)
Jul 18, 2017	1017	1027	1011	1015	18,488	+7.73(+0.77%)
Jul 17, 2017	1015	1023	997.95	1007	15,659	-7.25(-0.71%)
Jul 14, 2017	1025	1025	1001	1015	18,807	-4.11(-0.40%)
Jul 13, 2017	1023	1042	1018	1019	10,840	-3.14(-0.31%)
Jul 12, 2017	1026	1029	1002	1022	17,350	-23.91(-2.29%)
Jul 11, 2017	1055	1074	1043	1046	13,774	-8.46(-0.80%)
Jul 10, 2017	1053	1064	1032	1054	11,031	+12.08(+1.16%)
Jul 07, 2017	1065	1070	1037	1042	12,599	-30.44(-2.84%)
Jul 06, 2017	1055	1079	1043	1073	14,211	+40.83(+3.96%)
Jul 05, 2017	1030	1050	1027	1032	12,988	+11.59(+1.14%)
Jul 03, 2017	1038	1038	1013	1020	11,651	-25.85(-2.47%)
Jun 30, 2017	1039	1050	1030	1046	19,884	+4.84(+0.46%)
Jun 29, 2017	1019	1073	1017	1041	30,255	+17.63(+1.72%)
Jun 28, 2017	1054	1060	1018	1024	24,215	-50.97(-4.74%)
Jun 27, 2017	1045	1075	1035	1075	31,557	+29.23(+2.80%)
Jun 26, 2017	1044	1065	1035	1045	16,642	-3.38(-0.32%)
Jun 23, 2017	1067	1080	1046	1049	17,904	-22.95(-2.14%)
Jun 22, 2017	1085	1093	1061	1072	17,843	-12.32(-1.14%)
Jun 21, 2017	1071	1088	1052	1084	23,413	+9.18(+0.85%)
Jun 20, 2017	1051	1076	1050	1075	20,793	+30.44(+2.91%)
Jun 19, 2017	1058	1060	1036	1044	21,064	-24.16(-2.26%)
Jun 16, 2017	1070	1087	1067	1068	23,060	+8.94(+0.84%)
Jun 15, 2017	1077	1077	1049	1060	32,440	+16.91(+1.62%)
Jun 14, 2017	1027	1060	1026	1043	40,100	+16.91(+1.65%)
Jun 13, 2017	1033	1038	1020	1026	16,617	-14.98(-1.44%)
Jun 12, 2017	1036	1051	1024	1041	29,559	+6.52(+0.63%)
Jun 09, 2017	1038	1056	1007	1034	61,991	-19.32(-1.83%)
Jun 08, 2017	1097	1102	1039	1054	39,573	-44.21(-4.03%)
Jun 07, 2017	1098	1108	1084	1098	16,525	-1.69(-0.15%)
Jun 06, 2017	1118	1125	1081	1099	24,872	+2.65(+0.24%)
Jun 05, 2017	1074	1097	1071	1097	20,893	+21.26(+1.98%)
Jun 02, 2017	1088	1096	1049	1076	45,563	-22.46(-2.05%)
Jun 01, 2017	1154	1166	1097	1098	29,349	-65.95(-5.67%)
May 31, 2017	1150	1208	1150	1164	29,490	+3.86(+0.33%)
May 30, 2017	1146	1167	1137	1160	23,935	+24.64(+2.17%)
May 26, 2017	1140	1154	1129	1135	16,498	+2.18(+0.19%)
May 25, 2017	1120	1143	1109	1133	24,778	-1.45(-0.13%)
May 24, 2017	1135	1152	1123	1135	20,926	-2.66(-0.23%)
May 23, 2017	1141	1164	1132	1137	25,284	-10.87(-0.95%)
May 22, 2017	1168	1170	1144	1148	31,065	-27.30(-2.32%)
May 19, 2017	1183	1184	1154	1176	36,195	-14.98(-1.26%)
May 18, 2017	1211	1221	1176	1190	47,704	-12.32(-1.02%)
May 17, 2017	1171	1207	1152	1203	53,367	+89.87(+8.08%)
May 16, 2017	1107	1138	1105	1113	29,236	-2.42(-0.22%)
May 15, 2017	1130	1130	1099	1115	19,478	-25.36(-2.22%)
May 12, 2017	1137	1150	1132	1141	22,658	+18.12(+1.61%)
May 11, 2017	1114	1154	1112	1123	35,059	+21.74(+1.97%)
May 10, 2017	1129	1132	1098	1101	27,354	-19.09(-1.70%)
May 09, 2017	1116	1135	1110	1120	31,738	+0.49(+0.04%)
May 08, 2017	1114	1135	1107	1119	28,793	+12.56(+1.13%)
May 05, 2017	1114	1141	1106	1107	27,856	-20.54(-1.82%)
May 04, 2017	1114	1152	1112	1127	36,390	+6.28(+0.56%)
May 03, 2017	1118	1137	1112	1121	41,037	+19.33(+1.75%)
May 02, 2017	1084	1113	1075	1102	35,691	+15.94(+1.47%)
May 01, 2017	1090	1111	1076	1086	25,855	-18.84(-1.71%)
Apr 28, 2017	1062	1105	1061	1105	53,424	+42.28(+3.98%)
Apr 27, 2017	1051	1073	1044	1062	21,548	+2.17(+0.20%)
Apr 26, 2017	1081	1081	1042	1060	41,805	-18.36(-1.70%)
Apr 25, 2017	1080	1082	1063	1079	32,138	-30.68(-2.77%)
Apr 24, 2017	1107	1121	1100	1109	39,616	-44.93(-3.89%)
Apr 21, 2017	1153	1165	1145	1154	45,168	+9.18(+0.80%)
Apr 20, 2017	1175	1181	1142	1145	44,211	-44.45(-3.74%)
Apr 19, 2017	1194	1197	1160	1190	49,152	-14.25(-1.18%)
Apr 18, 2017	1219	1234	1200	1204	34,718	-0.73(-0.06%)
Apr 17, 2017	1237	1249	1203	1204	23,977	-43.72(-3.50%)
Apr 13, 2017	1216	1249	1204	1248	37,808	+37.68(+3.11%)
Apr 12, 2017	1172	1215	1172	1211	48,567	+46.14(+3.96%)
Apr 11, 2017	1206	1212	1164	1164	50,959	-29.23(-2.45%)
Apr 10, 2017	1200	1210	1166	1194	47,312	-7.25(-0.60%)
Apr 07, 2017	1210	1221	1188	1201	36,624	+0.49(+0.04%)
Apr 06, 2017	1229	1247	1198	1200	33,386	-33.34(-2.70%)
Apr 05, 2017	1167	1240	1154	1234	44,147	+42.52(+3.57%)
Apr 04, 2017	1193	1206	1176	1191	21,556	+2.65(+0.22%)
Apr 03, 2017	1140	1198	1137	1189	35,136	+37.93(+3.30%)
Mar 31, 2017	1155	1166	1136	1151	25,249	-7.25(-0.63%)
Mar 30, 2017	1184	1184	1155	1158	34,789	-26.33(-2.22%)
Mar 29, 2017	1199	1210	1178	1184	13,428	-12.56(-1.05%)
Mar 28, 2017	1238	1241	1194	1197	31,670	-27.30(-2.23%)
Mar 27, 2017	1280	1289	1217	1224	32,951	-7.97(-0.65%)
Mar 24, 2017	1221	1250	1206	1232	46,171	-4.35(-0.35%)
Mar 23, 2017	1255	1267	1210	1236	34,951	-21.74(-1.73%)
Mar 22, 2017	1265	1291	1248	1258	56,615	+1.45(+0.12%)
Mar 21, 2017	1144	1259	1141	1257	79,059	+94.61(+8.14%)
Mar 20, 2017	1148	1170	1144	1162	23,483	+16.52(+1.44%)
Mar 17, 2017	1150	1173	1138	1146	20,649	-12.81(-1.11%)
Mar 16, 2017	1150	1167	1143	1158	26,110	-6.04(-0.52%)
Mar 15, 2017	1202	1210	1156	1164	35,822	-57.49(-4.71%)
Mar 14, 2017	1217	1247	1215	1222	33,013	+19.81(+1.65%)
Mar 13, 2017	1217	1220	1189	1202	32,205	-9.67(-0.80%)
Mar 10, 2017	1201	1240	1201	1212	33,430	-15.70(-1.28%)
Mar 09, 2017	1216	1239	1197	1227	36,895	+14.74(+1.22%)
Mar 08, 2017	1176	1215	1168	1213	35,295	+23.19(+1.95%)
Mar 07, 2017	1173	1193	1165	1190	35,431	+23.19(+1.99%)
Mar 06, 2017	1163	1183	1159	1166	35,605	+22.95(+2.01%)
Mar 03, 2017	1138	1160	1123	1143	39,895	+5.07(+0.45%)
Mar 02, 2017	1103	1142	1103	1138	34,740	+36.00(+3.27%)

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.