Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	861.32	864.23	844.06	853.78	13,496	-18.95(-2.17%)
Oct 30, 2017		885.85	851.36	872.73	17,254	+26.48(+3.13%)
Oct 27, 2017	862.53	870.54	843.58	846.25	16,725	-16.34(-1.89%)
Oct 26, 2017	859.13	867.72	853.54	862.59	15,425	-6.98(-0.80%)
Oct 25, 2017	860.10	889.73	860.10	869.57	17,768	+12.87(+1.50%)
Oct 24, 2017	852.57	858.40	846.01	856.70	13,591	-4.86(-0.56%)
Oct 23, 2017	839.94	863.74	839.94	861.56	13,973	+18.80(+2.23%)
Oct 20, 2017	836.78	844.31	836.78	842.76	8,291	-11.76(-1.38%)
Oct 19, 2017	864.47	873.22	854.51	854.51	12,407	+4.13(+0.49%)
Oct 18, 2017	851.84	857.67	843.83	850.38	13,285	-13.36(-1.55%)
Oct 17, 2017	854.51	867.63	846.74	863.74	12,984	+7.53(+0.88%)
Oct 16, 2017	849.41	859.13	836.81	856.21	12,061	+1.94(+0.23%)
Oct 13, 2017	845.04	855.00	842.85	854.27	5,832	+4.86(+0.57%)
Oct 12, 2017	852.09	859.13	842.85	849.41	6,772	+2.19(+0.26%)
Oct 11, 2017	844.80	850.63	839.21	847.23	9,559	+1.94(+0.23%)
Oct 10, 2017	843.34	852.33	838.00	845.28	10,236	-8.02(-0.94%)
Oct 09, 2017	839.45	856.21	831.20	853.30	13,330	+11.66(+1.39%)
Oct 06, 2017	847.96	849.90	837.27	841.64	6,615	+2.43(+0.29%)
Oct 05, 2017	836.05	844.31	832.17	839.21	15,711	-6.07(-0.72%)
Oct 04, 2017	840.42	852.33	832.41	845.28	21,755	+8.01(+0.96%)
Oct 03, 2017	840.42	853.30	837.27	837.27	16,227	-6.07(-0.72%)
Oct 02, 2017	872.25	876.13	843.10	843.34	22,964	-31.33(-3.58%)
Sep 29, 2017	878.80	881.01	870.30	874.67	11,215	-6.80(-0.77%)
Sep 28, 2017	891.43	899.93	876.86	881.48	11,544	-5.10(-0.58%)
Sep 27, 2017	924.47	932.24	880.26	886.58	40,271	-57.32(-6.07%)
Sep 26, 2017	949.00	950.58	933.21	943.90	19,238	-8.99(-0.94%)
Sep 25, 2017	957.02	968.60	943.90	952.89	13,314	-2.67(-0.28%)
Sep 22, 2017	970.86	970.86	951.43	955.56	10,562	-13.85(-1.43%)
Sep 21, 2017	963.57	973.05	957.42	969.40	8,832	+3.64(+0.38%)
Sep 20, 2017	973.29	976.69	962.12	965.76	5,682	-9.47(-0.97%)
Sep 19, 2017	971.35	979.85	968.67	975.23	5,102	+0.97(+0.10%)
Sep 18, 2017	990.78	990.78	966.00	974.26	8,431	-21.38(-2.15%)
Sep 15, 2017	1008	1013	994.66	995.64	7,683	-11.90(-1.18%)
Sep 14, 2017	1008	1016	1000	1008	7,160	+5.10(+0.51%)
Sep 13, 2017	1016	1016	999.28	1002	4,914	-11.90(-1.17%)
Sep 12, 2017	1023	1028	1011	1014	10,096	-18.95(-1.83%)
Sep 11, 2017	1038	1042	1027	1033	5,348	-32.79(-3.08%)
Sep 08, 2017	1072	1080	1054	1066	5,588	-2.43(-0.23%)
Sep 07, 2017	1055	1079	1055	1069	5,451	+7.53(+0.71%)
Sep 06, 2017	1053	1069	1048	1061	8,341	-4.13(-0.39%)
Sep 05, 2017	1037	1080	1029	1065	12,264	+26.97(+2.60%)
Sep 01, 2017	1048	1054	1034	1038	7,368	-16.28(-1.54%)
Aug 31, 2017	1074	1079	1050	1054	12,264	-31.57(-2.91%)
Aug 30, 2017	1109	1112	1083	1086	13,435	-20.89(-1.89%)
Aug 29, 2017	1133	1138	1100	1107	8,292	-0.49(-0.04%)
Aug 28, 2017	1110	1124	1105	1107	5,892	-13.60(-1.21%)
Aug 25, 2017	1123	1134	1112	1121	10,621	-11.18(-0.99%)
Aug 24, 2017	1129	1143	1122	1132	7,308	-10.20(-0.89%)
Aug 23, 2017	1158	1162	1130	1142	11,889	+5.10(+0.45%)
Aug 22, 2017	1165	1166	1133	1137	14,600	-35.22(-3.00%)
Aug 21, 2017	1180	1192	1170	1172	17,454	-0.48(-0.04%)
Aug 18, 2017	1182	1192	1158	1173	28,021	+0.24(+0.02%)
Aug 17, 2017	1123	1173	1106	1173	22,337	+61.94(+5.58%)
Aug 16, 2017	1104	1116	1089	1111	13,636	-1.46(-0.13%)
Aug 15, 2017	1081	1113	1079	1112	14,536	+25.75(+2.37%)
Aug 14, 2017	1115	1117	1084	1086	18,284	-50.04(-4.40%)
Aug 11, 2017	1143	1153	1130	1137	14,388	-4.86(-0.43%)
Aug 10, 2017	1095	1141	1095	1141	27,550	+58.30(+5.38%)
Aug 09, 2017	1076	1094	1069	1083	18,494	+28.18(+2.67%)
Aug 08, 2017	1046	1061	1016	1055	18,788	+10.68(+1.02%)
Aug 07, 2017	1045	1061	1036	1044	4,718	-6.07(-0.58%)
Aug 04, 2017	1057	1066	1048	1050	7,594	-15.30(-1.44%)
Aug 03, 2017	1044	1073	1043	1066	13,421	+15.54(+1.48%)
Aug 02, 2017	1021	1060	1016	1050	14,515	+32.31(+3.17%)
Aug 01, 2017	1007	1034	1007	1018	8,215	-5.10(-0.50%)
Jul 31, 2017	1007	1034	1006	1023	10,792	+9.71(+0.96%)
Jul 28, 2017	1011	1022	1004	1013	13,736	+8.26(+0.82%)
Jul 27, 2017	980.33	1021	977.66	1005	19,586	+18.46(+1.87%)
Jul 26, 2017	967.95	989.57	967.95	986.41	9,375	+15.06(+1.55%)
Jul 25, 2017	982.52	986.65	966.00	971.35	11,327	-26.48(-2.65%)
Jul 24, 2017	1007	1012	994.66	997.82	9,647	-3.65(-0.36%)
Jul 21, 2017	992.48	1006	984.71	1001	11,451	+13.36(+1.35%)
Jul 20, 2017	988.59	994.91	980.58	988.11	10,443	-1.22(-0.12%)
Jul 19, 2017	1014	1014	988.84	989.32	18,460	-31.34(-3.07%)
Jul 18, 2017	1023	1033	1016	1021	18,388	+7.78(+0.77%)
Jul 17, 2017	1021	1029	1003	1013	15,574	-7.29(-0.71%)
Jul 14, 2017	1031	1031	1007	1020	18,705	-4.13(-0.40%)
Jul 13, 2017	1029	1048	1023	1024	10,781	-3.16(-0.31%)
Jul 12, 2017	1032	1035	1008	1027	17,255	-24.04(-2.29%)
Jul 11, 2017	1060	1079	1048	1052	13,699	-8.50(-0.80%)
Jul 10, 2017	1059	1070	1037	1060	10,971	+12.14(+1.16%)
Jul 07, 2017	1071	1076	1042	1048	12,531	-30.61(-2.84%)
Jul 06, 2017	1061	1085	1049	1078	14,134	+41.05(+3.96%)
Jul 05, 2017	1035	1056	1033	1037	12,917	+11.66(+1.14%)
Jul 03, 2017	1044	1044	1018	1026	11,588	-25.99(-2.47%)
Jun 30, 2017	1045	1056	1036	1052	19,776	+4.86(+0.46%)
Jun 29, 2017	1025	1079	1022	1047	30,091	+17.73(+1.72%)
Jun 28, 2017	1060	1066	1023	1029	24,084	-51.25(-4.74%)
Jun 27, 2017	1051	1080	1040	1080	31,385	+29.39(+2.80%)
Jun 26, 2017	1049	1070	1041	1051	16,552	-3.40(-0.32%)
Jun 23, 2017	1073	1086	1051	1054	17,806	-23.07(-2.14%)
Jun 22, 2017	1091	1099	1067	1077	17,746	-12.39(-1.14%)
Jun 21, 2017	1077	1094	1058	1090	23,286	+9.23(+0.85%)
Jun 20, 2017	1057	1082	1056	1081	20,680	+30.60(+2.91%)
Jun 19, 2017	1064	1065	1042	1050	20,949	-24.29(-2.26%)
Jun 16, 2017	1076	1093	1072	1074	22,935	+8.99(+0.84%)
Jun 15, 2017	1083	1083	1055	1065	32,263	+17.00(+1.62%)
Jun 14, 2017	1032	1066	1032	1048	39,882	+17.01(+1.65%)
Jun 13, 2017	1039	1044	1026	1031	16,526	-15.06(-1.44%)
Jun 12, 2017	1042	1057	1030	1046	29,398	+6.56(+0.63%)
Jun 09, 2017	1044	1062	1013	1040	61,654	-19.44(-1.84%)
Jun 08, 2017	1103	1108	1044	1059	39,358	-44.45(-4.03%)
Jun 07, 2017	1104	1114	1090	1104	16,435	-1.70(-0.15%)
Jun 06, 2017	1124	1131	1087	1105	24,737	+2.68(+0.24%)
Jun 05, 2017	1080	1103	1077	1103	20,779	+21.37(+1.98%)
Jun 02, 2017	1094	1102	1055	1081	45,315	-22.59(-2.05%)
Jun 01, 2017	1160	1172	1103	1104	29,189	-66.31(-5.67%)
May 31, 2017	1157	1214	1157	1170	29,330	+3.89(+0.33%)
May 30, 2017	1152	1173	1144	1166	23,805	+24.77(+2.17%)
May 26, 2017	1146	1160	1135	1142	16,408	+2.19(+0.19%)
May 25, 2017	1127	1150	1115	1139	24,643	-1.46(-0.13%)
May 24, 2017	1141	1159	1129	1141	20,812	-2.67(-0.23%)
May 23, 2017	1148	1171	1138	1144	25,146	-10.93(-0.95%)
May 22, 2017	1174	1176	1150	1154	30,896	-27.45(-2.32%)
May 19, 2017	1189	1190	1161	1182	35,998	-15.06(-1.26%)
May 18, 2017	1217	1227	1183	1197	47,444	-12.39(-1.02%)
May 17, 2017	1177	1214	1158	1209	53,076	+90.36(+8.07%)
May 16, 2017	1113	1144	1111	1119	29,076	-2.43(-0.22%)
May 15, 2017	1136	1136	1105	1121	19,372	-25.50(-2.22%)
May 12, 2017	1143	1156	1138	1147	22,535	+18.22(+1.61%)
May 11, 2017	1120	1160	1118	1129	34,868	+21.86(+1.97%)
May 10, 2017	1136	1138	1104	1107	27,205	-19.19(-1.70%)
May 09, 2017	1122	1142	1116	1126	31,565	+0.48(+0.04%)
May 08, 2017	1120	1141	1113	1126	28,636	+12.63(+1.13%)
May 05, 2017	1120	1148	1112	1113	27,705	-20.64(-1.82%)
May 04, 2017	1120	1158	1118	1134	36,192	+6.31(+0.56%)
May 03, 2017	1124	1143	1118	1127	40,813	+19.43(+1.75%)
May 02, 2017	1090	1119	1081	1108	35,497	+16.04(+1.47%)
May 01, 2017	1096	1117	1082	1092	25,715	-18.95(-1.71%)
Apr 28, 2017	1068	1111	1067	1111	53,134	+42.51(+3.98%)
Apr 27, 2017	1057	1079	1050	1068	21,430	+2.18(+0.20%)
Apr 26, 2017	1087	1087	1048	1066	41,578	-18.46(-1.70%)
Apr 25, 2017	1086	1088	1069	1085	31,963	-30.85(-2.77%)
Apr 24, 2017	1113	1127	1106	1115	39,401	-45.17(-3.89%)
Apr 21, 2017	1159	1171	1151	1161	44,922	+9.23(+0.80%)
Apr 20, 2017	1181	1188	1148	1151	43,970	-44.70(-3.74%)
Apr 19, 2017	1200	1204	1167	1196	48,885	-14.33(-1.18%)
Apr 18, 2017	1226	1240	1207	1210	34,529	-0.73(-0.06%)
Apr 17, 2017	1244	1256	1210	1211	23,847	-43.96(-3.50%)
Apr 13, 2017	1223	1256	1211	1255	37,603	+37.89(+3.11%)
Apr 12, 2017	1178	1222	1178	1217	48,303	+46.39(+3.96%)
Apr 11, 2017	1213	1219	1171	1171	50,682	-29.39(-2.45%)
Apr 10, 2017	1207	1217	1172	1200	47,054	-7.28(-0.60%)
Apr 07, 2017	1217	1227	1194	1207	36,425	+0.48(+0.04%)
Apr 06, 2017	1236	1253	1205	1207	33,204	-33.52(-2.70%)
Apr 05, 2017	1173	1246	1160	1240	43,907	+42.75(+3.57%)
Apr 04, 2017	1199	1212	1182	1198	21,439	+2.67(+0.22%)
Apr 03, 2017	1146	1205	1143	1195	34,945	+38.14(+3.30%)
Mar 31, 2017	1162	1172	1142	1157	25,112	-7.29(-0.63%)
Mar 30, 2017	1190	1190	1162	1164	34,600	-26.47(-2.22%)
Mar 29, 2017	1206	1216	1185	1191	13,355	-12.63(-1.05%)
Mar 28, 2017	1245	1248	1201	1203	31,498	-27.45(-2.23%)
Mar 27, 2017	1287	1296	1223	1231	32,772	-8.02(-0.65%)
Mar 24, 2017	1228	1257	1213	1239	45,920	-4.37(-0.35%)
Mar 23, 2017	1262	1274	1216	1243	34,761	-21.86(-1.73%)
Mar 22, 2017	1272	1298	1255	1265	56,307	+1.46(+0.12%)
Mar 21, 2017	1150	1265	1147	1264	78,629	+95.13(+8.14%)
Mar 20, 2017	1155	1177	1150	1168	23,355	+16.60(+1.44%)
Mar 17, 2017	1156	1180	1145	1152	20,537	-12.87(-1.11%)
Mar 16, 2017	1156	1174	1150	1165	25,968	-6.08(-0.52%)
Mar 15, 2017	1209	1217	1162	1171	35,627	-57.81(-4.71%)
Mar 14, 2017	1224	1254	1221	1229	32,834	+19.92(+1.65%)
Mar 13, 2017	1224	1227	1195	1209	32,030	-9.71(-0.80%)
Mar 10, 2017	1208	1247	1207	1218	33,248	-15.79(-1.28%)
Mar 09, 2017	1222	1245	1203	1234	36,695	+14.81(+1.21%)
Mar 08, 2017	1183	1221	1174	1219	35,103	+23.32(+1.95%)
Mar 07, 2017	1180	1199	1171	1196	35,238	+23.32(+1.99%)
Mar 06, 2017	1170	1189	1166	1173	35,412	+23.08(+2.01%)
Mar 03, 2017	1145	1167	1129	1150	39,678	+5.10(+0.45%)
Mar 02, 2017	1109	1149	1109	1145	34,551	+36.19(+3.27%)
Mar 01, 2017	1126	1129	1097	1108	42,582	-65.58(-5.59%)
Feb 28, 2017	1135	1175	1135	1174	38,457	+51.98(+4.63%)
Feb 27, 2017	1162	1165	1122	1122	21,630	-33.28(-2.88%)
Feb 24, 2017	1185	1188	1155	1155	21,283	+2.91(+0.25%)
Feb 23, 2017	1122	1178	1122	1152	39,887	+20.65(+1.82%)
Feb 22, 2017	1123	1140	1122	1132	14,521	+13.36(+1.19%)
Feb 21, 2017	1137	1137	1115	1118	21,016	-25.26(-2.21%)
Feb 17, 2017		1144	1144	1144	0	+0.48(+0.04%)
Feb 16, 2017	1136	1166	1130	1143	37,639	+8.99(+0.79%)
Feb 15, 2017	1168	1170	1128	1134	29,594	-19.43(-1.68%)
Feb 14, 2017	1175	1182	1149	1154	29,112	-11.66(-1.00%)
Feb 13, 2017	1153	1170	1142	1165	29,590	-8.26(-0.70%)
Feb 10, 2017	1179	1193	1163	1173	28,330	-28.90(-2.40%)
Feb 09, 2017	1248	1248	1192	1202	49,737	-52.71(-4.20%)
Feb 08, 2017	1265	1284	1249	1255	39,383	+6.80(+0.54%)
Feb 07, 2017	1231	1261	1215	1248	36,866	+15.55(+1.26%)
Feb 06, 2017	1218	1242	1208	1233	32,874	+26.71(+2.21%)
Feb 03, 2017	1231	1243	1202	1206	38,850	-57.32(-4.54%)
Feb 02, 2017	1249	1271	1239	1263	26,295	+11.90(+0.95%)
Feb 01, 2017	1222	1265	1206	1251	32,779	-0.97(-0.08%)
Jan 31, 2017	1291	1300	1242	1252	36,866	-24.78(-1.94%)
Jan 30, 2017	1253	1304	1253	1277	40,243	+51.01(+4.16%)
Jan 27, 2017	1211	1240	1204	1226	30,817	+13.85(+1.14%)
Jan 26, 2017	1197	1220	1193	1212	35,549	+13.60(+1.13%)
Jan 25, 2017	1206	1206	1190	1199	45,229	-38.13(-3.08%)
Jan 24, 2017	1278	1284	1224	1237	39,852	-56.36(-4.36%)
Jan 23, 2017	1290	1315	1271	1293	58,319	+13.12(+1.02%)
Jan 20, 2017	1284	1295	1265	1280	51,233	-18.70(-1.44%)
Jan 19, 2017	1259	1313	1250	1299	55,487	+30.12(+2.37%)
Jan 18, 2017	1270	1292	1265	1269	52,861	-11.91(-0.93%)
Jan 17, 2017	1247	1287	1247	1281	56,047	+50.28(+4.09%)
Jan 13, 2017		1230	1230	1230	0	-26.23(-2.09%)

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.