Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	76.29	76.86	76.24	76.86	3,215	+0.80(+1.05%)
Oct 30, 2017	76.33	76.33	75.76	76.06	2,460	-0.01(-0.01%)
Oct 27, 2017	75.89	76.07	75.89	76.07	989	+0.10(+0.13%)
Oct 26, 2017	75.67	75.97	75.67	75.97	775	+0.17(+0.23%)
Oct 25, 2017	76.80	76.89	75.80	75.80	2,905	-1.01(-1.32%)
Oct 24, 2017	76.78	76.84	76.72	76.81	2,371	+0.24(+0.31%)
Oct 23, 2017	77.02	77.09	76.57	76.57	3,799	-0.42(-0.54%)
Oct 20, 2017	76.95	77.07	76.91	76.98	2,203	+0.50(+0.66%)
Oct 19, 2017	76.88	76.88	76.22	76.48	3,413	-0.79(-1.02%)
Oct 18, 2017	77.17	77.27	77.17	77.27	1,512	+0.46(+0.60%)
Oct 17, 2017	77.09	77.09	76.81	76.81	1,807	-0.21(-0.28%)
Oct 16, 2017	77.09	77.09	76.90	77.02	2,760	+0.15(+0.20%)
Oct 13, 2017	76.69	77.06	76.69	76.87	2,157	+0.45(+0.59%)
Oct 12, 2017	76.35	76.49	76.27	76.41	3,076	+0.08(+0.10%)
Oct 11, 2017	75.99	76.42	75.99	76.34	1,136	+0.25(+0.33%)
Oct 10, 2017	76.55	76.60	75.89	76.09	2,257	-0.36(-0.47%)
Oct 09, 2017	76.36	76.81	76.36	76.44	1,453	+0.23(+0.30%)
Oct 06, 2017	75.74	76.22	75.74	76.22	1,711	+0.37(+0.49%)
Oct 05, 2017	76.05	76.05	75.74	75.84	2,339	-0.11(-0.15%)
Oct 04, 2017	76.12	76.12	75.65	75.96	3,796	-0.20(-0.27%)
Oct 03, 2017	75.84	76.16	75.84	76.16	2,172	+1.11(+1.48%)
Oct 02, 2017	74.87	75.05	74.87	75.05	746	+0.42(+0.56%)
Sep 29, 2017	74.55	74.73	74.55	74.64	1,105	+0.38(+0.51%)
Sep 28, 2017	74.25	74.33	73.90	74.26	2,052	-0.27(-0.36%)
Sep 27, 2017	73.97	74.52	73.97	74.52	1,229	+1.22(+1.67%)
Sep 26, 2017	73.23	73.65	72.97	73.30	3,863	+0.63(+0.86%)
Sep 25, 2017	74.35	74.35	72.67	72.67	2,246	-1.52(-2.05%)
Sep 22, 2017	74.23	74.23	74.20	74.20	825	-0.08(-0.10%)
Sep 21, 2017	74.26	74.27	74.20	74.27	1,380	+0.27(+0.36%)
Sep 20, 2017	74.30	74.45	74.00	74.00	1,234	-0.66(-0.88%)
Sep 19, 2017	74.88	74.88	74.66	74.66	1,115	-0.03(-0.04%)
Sep 18, 2017	74.69	74.95	74.69	74.69	2,024	+0.24(+0.32%)
Sep 15, 2017	74.31	74.45	74.18	74.45	2,693	+0.25(+0.34%)
Sep 14, 2017	73.83	74.20	73.70	74.20	2,353	-0.06(-0.08%)
Sep 13, 2017	74.47	74.47	74.26	74.26	5,932	+0.10(+0.13%)
Sep 12, 2017	74.16	74.16	74.16	74.16	273	+0.57(+0.77%)
Sep 11, 2017	72.88	73.59	72.88	73.59	2,169	+1.14(+1.57%)
Sep 08, 2017	72.63	72.63	72.45	72.45	948	+0.08(+0.11%)
Sep 07, 2017	72.10	72.37	72.10	72.37	1,170	+0.66(+0.92%)
Sep 06, 2017	72.24	72.24	71.71	71.71	2,347	-0.19(-0.27%)
Sep 05, 2017	72.17	72.37	71.34	71.90	2,985	-0.10(-0.13%)
Sep 01, 2017	72.30	72.30	72.00	72.00	959	-0.25(-0.35%)
Aug 31, 2017	71.67	72.31	71.67	72.25	1,749	+0.96(+1.34%)
Aug 30, 2017	70.65	71.29	70.65	71.29	1,816	+0.66(+0.94%)
Aug 29, 2017	69.70	70.63	69.70	70.63	1,351	+0.44(+0.63%)
Aug 28, 2017	70.71	70.71	70.19	70.19	1,451	-1.04(-1.46%)
Aug 25, 2017	71.21	71.23	71.21	71.23	674	+0.13(+0.19%)
Aug 24, 2017	71.20	71.20	70.92	71.09	1,562	+0.16(+0.23%)
Aug 23, 2017	70.25	70.93	70.02	70.93	2,537	+0.33(+0.47%)
Aug 22, 2017	70.67	70.75	70.46	70.60	2,153	+0.47(+0.67%)
Aug 21, 2017	70.15	70.22	70.12	70.12	1,170	+0.07(+0.10%)
Aug 18, 2017	70.14	70.21	69.52	70.05	4,200	-0.56(-0.79%)
Aug 17, 2017	71.00	71.06	70.60	70.61	1,774	-0.48(-0.68%)
Aug 16, 2017	70.91	71.31	70.86	71.09	21,494	+0.37(+0.52%)
Aug 15, 2017	70.93	70.93	70.68	70.72	2,334	-0.20(-0.29%)
Aug 14, 2017	71.07	71.08	70.93	70.93	1,747	+1.28(+1.83%)
Aug 11, 2017	68.91	69.69	68.91	69.65	8,801	+0.55(+0.79%)
Aug 10, 2017	70.32	70.32	69.10	69.10	1,698	-1.79(-2.53%)
Aug 09, 2017	70.77	71.00	70.40	70.89	2,531	-0.25(-0.35%)
Aug 08, 2017	71.28	71.40	71.14	71.14	1,499	-0.22(-0.31%)
Aug 07, 2017	70.55	71.37	70.55	71.36	1,535	+1.07(+1.52%)
Aug 04, 2017	70.58	70.58	70.29	70.29	1,496	+0.32(+0.45%)
Aug 03, 2017	69.58	70.19	69.56	69.98	1,300	-0.45(-0.64%)
Aug 02, 2017	70.49	70.49	70.43	70.43	1,024	+0.32(+0.45%)
Jul 31, 2017				70.11	51	-0.26(-0.37%)
Jul 28, 2017	70.16	70.55	70.16	70.37	1,821	+0.32(+0.45%)
Jul 27, 2017	71.17	71.26	69.40	70.05	3,607	-0.93(-1.31%)
Jul 26, 2017	71.05	71.09	70.91	70.98	1,534	-0.12(-0.17%)
Jul 25, 2017	71.07	71.10	70.59	71.10	2,912	+0.64(+0.90%)
Jul 24, 2017	70.43	70.47	70.43	70.47	462	+0.20(+0.29%)
Jul 21, 2017	70.14	70.26	70.14	70.26	572	-0.26(-0.37%)
Jul 20, 2017	70.42	70.52	70.27	70.52	934	+0.01(+0.01%)
Jul 19, 2017	70.42	70.59	70.38	70.51	6,076	+0.55(+0.79%)
Jul 18, 2017	69.86	70.02	69.75	69.97	1,128	+0.35(+0.50%)
Jul 17, 2017	69.70	69.76	69.48	69.62	1,358	-0.11(-0.15%)
Jul 14, 2017	69.47	69.79	69.47	69.72	574	+0.68(+0.99%)
Jul 13, 2017	69.22	69.22	69.04	69.04	513	+0.04(+0.06%)
Jul 12, 2017	68.83	69.05	68.83	69.00	1,172	+1.01(+1.49%)
Jul 11, 2017	67.99	67.99	67.99	67.99	1,219	+0.34(+0.50%)
Jul 10, 2017	67.54	67.65	67.54	67.65	680	+0.43(+0.65%)
Jul 07, 2017	67.22	67.22	67.22	67.22	222	+0.22(+0.33%)
Jul 06, 2017	66.86	67.00	66.86	67.00	370	-0.18(-0.26%)
Jul 05, 2017	67.26	67.26	66.90	67.17	1,214	-0.20(-0.30%)
Jul 03, 2017	67.37	67.37	67.37	67.37	520	+0.17(+0.26%)
Jun 30, 2017	67.20	67.20	67.20	67.20	312	+0.41(+0.62%)
Jun 29, 2017	67.64	67.64	66.79	66.79	748	-1.19(-1.74%)
Jun 28, 2017	67.39	67.97	67.06	67.97	2,565	+0.30(+0.44%)
Jun 27, 2017	68.00	68.08	67.67	67.67	1,637	-0.70(-1.03%)
Jun 26, 2017	69.24	69.24	68.38	68.38	1,689	+0.26(+0.38%)
Jun 23, 2017	68.04	68.12	68.04	68.12	790	+0.02(+0.03%)
Jun 22, 2017	67.63	68.10	67.62	68.10	1,285	+0.78(+1.16%)
Jun 21, 2017	67.30	67.35	67.30	67.32	630	-0.05(-0.07%)
Jun 20, 2017	67.69	67.75	67.33	67.36	2,267	+0.13(+0.19%)
Jun 19, 2017	67.18	67.44	67.18	67.24	1,373	+0.78(+1.17%)
Jun 16, 2017	66.50	66.99	66.46	66.46	2,815	+0.06(+0.09%)
Jun 15, 2017	66.09	66.40	65.93	66.40	1,100	-0.16(-0.25%)
Jun 14, 2017	67.28	67.36	66.56	66.56	2,636	-0.66(-0.97%)
Jun 13, 2017	67.37	67.59	66.79	67.22	4,448	+0.31(+0.46%)
Jun 12, 2017	66.42	67.11	65.82	66.91	2,297	-0.05(-0.07%)
Jun 09, 2017	69.18	69.40	66.21	66.96	10,318	-1.80(-2.62%)
Jun 08, 2017	68.75	68.76	68.63	68.76	963	+0.40(+0.58%)
Jun 07, 2017	68.67	68.78	68.37	68.37	921	-0.31(-0.45%)
Jun 06, 2017	68.36	68.94	68.36	68.67	1,596	+0.26(+0.38%)
Jun 05, 2017	68.51	68.64	68.39	68.42	5,437	+0.32(+0.47%)
Jun 02, 2017	68.43	68.43	68.10	68.10	1,198	+0.19(+0.28%)
Jun 01, 2017	67.14	67.90	67.14	67.90	858	+0.81(+1.21%)
May 31, 2017	67.50	67.50	66.79	67.09	816	-0.30(-0.45%)
May 30, 2017	67.62	67.62	67.40	67.40	1,415	-0.34(-0.50%)
May 26, 2017	67.59	67.80	67.53	67.74	3,954	+0.11(+0.16%)
May 25, 2017	67.53	67.65	67.52	67.63	765	+0.37(+0.55%)
May 24, 2017	67.13	67.26	67.11	67.26	1,775	+0.17(+0.26%)
May 23, 2017	67.65	67.67	67.08	67.08	1,658	-0.42(-0.62%)
May 22, 2017	66.81	67.50	66.80	67.50	1,472	+0.73(+1.09%)
May 19, 2017	66.22	66.77	66.22	66.77	2,722	+0.93(+1.42%)
May 18, 2017	65.84	65.84	65.84	65.84	261	+0.48(+0.74%)
May 17, 2017	66.98	66.98	65.36	65.36	4,687	-2.25(-3.33%)
May 16, 2017	67.14	67.61	67.14	67.61	984	+0.79(+1.18%)
May 15, 2017	66.42	67.08	66.42	66.82	4,874	+0.66(+1.00%)
May 11, 2017				66.16	164	-0.42(-0.63%)
May 10, 2017	65.90	67.13	65.88	66.59	23,954	+0.49(+0.75%)
May 09, 2017	65.91	66.53	65.91	66.09	31,101	+0.32(+0.48%)
May 08, 2017	66.21	66.32	65.65	65.77	10,935	+0.18(+0.28%)
May 05, 2017	65.31	65.59	65.01	65.59	6,288	+0.70(+1.08%)
May 04, 2017	64.68	64.93	64.66	64.89	5,204	+0.35(+0.54%)
May 03, 2017	64.80	64.80	64.25	64.54	6,861	-0.29(-0.45%)
May 02, 2017	64.81	64.92	64.63	64.83	3,676	+0.23(+0.36%)
May 01, 2017	64.17	64.66	64.15	64.60	3,766	+0.48(+0.75%)
Apr 28, 2017	65.03	65.04	63.95	64.12	11,071	-0.35(-0.54%)
Apr 27, 2017	63.89	64.46	63.89	64.46	7,381	+0.53(+0.83%)
Apr 26, 2017	63.97	64.04	63.67	63.93	4,807	+0.16(+0.26%)
Apr 25, 2017	63.28	63.77	63.26	63.77	4,804	+0.95(+1.52%)
Apr 24, 2017	63.04	63.04	62.64	62.81	6,590	+0.66(+1.07%)
Apr 21, 2017	62.04	62.17	62.00	62.15	8,176	+0.06(+0.09%)
Apr 20, 2017	61.93	62.25	61.74	62.09	8,430	+0.66(+1.07%)
Apr 19, 2017	61.47	61.76	61.36	61.44	4,980	+0.57(+0.93%)
Apr 18, 2017	60.69	60.87	60.67	60.87	4,244	+0.15(+0.25%)
Apr 17, 2017	60.62	60.83	60.61	60.71	4,792	+0.35(+0.57%)
Apr 13, 2017	60.82	60.99	60.37	60.37	8,995	-0.53(-0.87%)
Apr 12, 2017	61.30	61.39	60.90	60.90	5,447	-0.38(-0.62%)
Apr 11, 2017	61.52	61.57	60.97	61.28	4,977	-0.14(-0.23%)
Apr 10, 2017	61.26	61.49	61.26	61.42	1,564	+0.39(+0.63%)
Apr 07, 2017	60.76	61.13	60.76	61.03	3,239	+0.08(+0.13%)
Apr 06, 2017	60.85	60.95	60.61	60.95	4,773	+0.24(+0.40%)
Apr 05, 2017	61.12	61.48	60.71	60.71	4,793	-0.25(-0.41%)
Apr 04, 2017	60.97	61.25	60.96	60.96	5,148	-0.21(-0.35%)
Apr 03, 2017	61.58	61.58	61.15	61.18	779	-0.43(-0.70%)
Mar 31, 2017	61.35	61.61	61.35	61.61	2,651	+0.02(+0.03%)
Mar 30, 2017	61.81	61.86	61.54	61.59	5,982	-0.02(-0.03%)
Mar 29, 2017	61.09	61.61	61.04	61.61	5,140	+0.58(+0.95%)
Mar 28, 2017	61.20	61.22	60.90	61.03	5,393	+0.20(+0.33%)
Mar 27, 2017	59.96	60.91	59.89	60.83	6,082	+0.37(+0.61%)
Mar 24, 2017	61.07	61.07	60.46	60.46	3,481	-0.09(-0.14%)
Mar 23, 2017	60.37	60.55	60.26	60.55	6,804	+0.26(+0.43%)
Mar 22, 2017	60.04	60.49	59.89	60.29	19,544	-0.02(-0.03%)
Mar 21, 2017	61.96	61.96	60.31	60.31	8,562	-1.56(-2.52%)
Mar 20, 2017	61.89	62.10	61.81	61.87	1,640	-0.10(-0.16%)
Mar 17, 2017	62.24	62.24	61.87	61.97	7,886	-0.02(-0.03%)
Mar 16, 2017	61.57	62.12	61.57	61.99	11,344	+0.29(+0.47%)
Mar 15, 2017	61.25	61.70	61.22	61.70	2,436	+0.50(+0.82%)
Mar 14, 2017	61.34	61.34	60.84	61.20	7,285	-0.28(-0.45%)
Mar 13, 2017	61.14	61.49	61.13	61.48	2,636	+0.54(+0.89%)
Mar 10, 2017	60.96	60.98	60.69	60.94	4,437	+0.35(+0.57%)
Mar 09, 2017	60.81	60.81	60.37	60.59	9,187	-0.10(-0.16%)
Mar 08, 2017	60.70	60.87	60.69	60.69	6,288	+0.20(+0.33%)
Mar 07, 2017	60.43	60.48	60.34	60.48	1,649	+0.07(+0.11%)
Mar 06, 2017	60.26	60.42	60.17	60.42	6,849	-0.12(-0.19%)
Mar 03, 2017	60.76	60.82	60.53	60.53	4,980	-0.27(-0.44%)
Mar 02, 2017	60.80	60.80	60.80	60.80	103	-0.44(-0.72%)
Mar 01, 2017	60.81	61.24	60.78	61.24	3,938	+0.92(+1.52%)
Feb 28, 2017	60.92	60.92	60.33	60.33	6,438	-0.73(-1.20%)
Feb 27, 2017	60.83	61.20	60.77	61.06	1,995	+0.15(+0.25%)
Feb 24, 2017	60.29	60.91	60.28	60.91	8,059	-0.05(-0.08%)
Feb 23, 2017	61.62	61.62	60.92	60.95	4,814	-0.56(-0.91%)
Feb 22, 2017	61.60	61.60	61.45	61.51	2,826	+0.03(+0.05%)
Feb 21, 2017	61.42	61.53	61.39	61.48	969	+0.38(+0.61%)
Feb 17, 2017		61.11	61.11	61.11	0	+0.02(+0.03%)
Feb 16, 2017	61.48	61.48	61.09	61.09	675	-0.21(-0.35%)
Feb 15, 2017	61.30	61.30	61.30	61.30	424	+0.45(+0.74%)
Feb 14, 2017	60.64	60.88	60.59	60.85	3,392	+0.03(+0.04%)
Feb 13, 2017	60.95	60.95	60.77	60.82	2,043	+0.03(+0.05%)
Feb 10, 2017	60.94	60.94	60.42	60.79	9,190	+0.20(+0.32%)
Feb 09, 2017	59.90	60.61	59.90	60.60	8,964	+0.92(+1.55%)
Feb 08, 2017	59.66	59.67	59.13	59.67	13,983	+0.03(+0.05%)
Feb 07, 2017	59.72	59.78	59.47	59.64	2,697	+0.18(+0.31%)
Feb 06, 2017	59.41	59.57	59.32	59.46	1,618	-0.06(-0.10%)
Feb 03, 2017	59.22	59.52	59.14	59.52	2,505	+0.49(+0.82%)
Feb 02, 2017	58.70	59.08	58.62	59.03	6,268	+0.29(+0.50%)
Feb 01, 2017	59.27	59.27	58.59	58.74	5,956	-0.11(-0.18%)
Jan 31, 2017	58.50	58.84	58.50	58.84	2,946	+0.34(+0.58%)
Jan 30, 2017	58.09	58.51	58.09	58.51	1,634	-0.43(-0.74%)
Jan 27, 2017	58.94	58.94	58.94	58.94	353	-0.23(-0.39%)
Jan 26, 2017	59.54	59.54	59.17	59.17	2,624	-0.41(-0.70%)
Jan 25, 2017	59.58	59.70	59.41	59.59	4,332	+0.42(+0.72%)
Jan 24, 2017	58.24	59.17	58.24	59.16	11,764	+1.17(+2.01%)
Jan 23, 2017	58.30	58.30	58.00	58.00	1,071	-0.44(-0.76%)
Jan 20, 2017	58.57	58.57	58.38	58.44	4,930	+0.09(+0.15%)
Jan 19, 2017	58.35	58.35	58.35	58.35	122	-0.11(-0.20%)
Jan 18, 2017	58.47	58.47	58.47	58.47	160	+0.46(+0.79%)
Jan 12, 2017		58.01	58.01	58.01	0	-0.72(-1.23%)
Jan 10, 2017				58.73	16	+0.44(+0.76%)
Jan 09, 2017	58.05	58.30	58.05	58.29	602	+0.28(+0.48%)
Jan 06, 2017	57.63	58.13	57.63	58.01	1,161	+0.03(+0.05%)
Jan 05, 2017	57.95	58.03	57.50	57.98	2,185	+0.42(+0.74%)
Jan 04, 2017	57.15	57.55	57.15	57.55	2,797	+1.25(+2.23%)
Dec 30, 2016		56.30	56.30	56.30	0	-0.27(-0.48%)
Dec 29, 2016	56.67	56.67	56.37	56.57	2,284	-0.50(-0.88%)
Dec 28, 2016	57.26	57.28	57.07	57.07	26,950	+0.26(+0.46%)
Dec 27, 2016	56.81	56.81	56.81	56.81	145	+0.07(+0.12%)
Dec 23, 2016		56.74	56.74	56.74	0	+0.15(+0.27%)
Dec 22, 2016	57.38	57.38	56.56	56.59	3,231	-0.99(-1.72%)
Dec 21, 2016	58.64	58.64	57.58	57.58	923	-0.04(-0.07%)
Dec 20, 2016	57.78	57.83	57.51	57.62	2,681	+0.55(+0.96%)
Dec 16, 2016		57.07	57.07	57.07	0	-0.70(-1.21%)
Dec 15, 2016	57.64	57.79	57.61	57.77	1,865	+0.34(+0.59%)
Dec 14, 2016	57.75	57.85	57.43	57.43	642	-0.71(-1.22%)
Dec 13, 2016	58.19	58.19	58.14	58.14	341	+0.42(+0.72%)
Dec 12, 2016	57.91	57.91	57.49	57.72	1,040	-1.07(-1.82%)
Dec 08, 2016				58.79	31	+1.36(+2.37%)
Dec 06, 2016				57.43	114	+0.24(+0.41%)
Dec 05, 2016	56.57	57.32	56.57	57.19	3,400	+1.01(+1.81%)
Dec 02, 2016	56.29	56.29	56.03	56.18	533	+0.03(+0.05%)
Dec 01, 2016	56.20	56.20	56.15	56.15	232	-2.88(-4.88%)
Nov 29, 2016		59.03	59.03	59.03	0	-0.06(-0.10%)
Nov 23, 2016				59.09	31	+0.33(+0.56%)
Nov 22, 2016	58.63	58.79	58.63	58.75	537	+0.39(+0.67%)
Nov 21, 2016	58.52	58.52	58.28	58.37	1,460	+0.38(+0.65%)
Nov 17, 2016				57.99	42	+0.57(+1.00%)
Nov 16, 2016	57.93	57.93	57.26	57.41	1,066	+0.99(+1.75%)
Nov 14, 2016				56.42	86	-0.52(-0.92%)
Nov 11, 2016	57.02	57.02	56.95	56.95	211	+0.51(+0.91%)
Nov 09, 2016				56.43	59	+1.47(+2.67%)
Nov 04, 2016		54.97	54.97	54.97	0	-0.16(-0.29%)

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.