Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	256.12	256.12	236.04	239.64	443	-11.76(-4.68%)
Feb 27, 2018	260.00	268.00	232.80	251.40	398	-8.40(-3.23%)
Feb 26, 2018	280.00	287.96	247.96	259.80	1,647	-10.80(-3.99%)
Feb 23, 2018	296.00	300.00	270.60	270.60	391	-21.40(-7.33%)
Feb 22, 2018		300.00		292.00	601	+24.00(+8.96%)
Feb 21, 2018	252.00	268.00	252.00	268.00	17	+12.00(+4.69%)
Feb 20, 2018	268.00	268.00	251.00	256.00	124	-12.00(-4.48%)
Feb 16, 2018		268.00	268.00	268.00	0	+7.96(+3.06%)
Feb 15, 2018	261.32	263.40	256.40	260.04	22	+0.08(+0.03%)
Feb 14, 2018	266.40	266.40	256.40	259.96	134	-1.92(-0.73%)
Feb 13, 2018	266.36	267.88	260.04	261.88	140	-6.08(-2.27%)
Feb 12, 2018	256.00	275.92	240.00	267.96	385	+19.96(+8.05%)
Feb 09, 2018	252.00	267.04	248.00	248.00	110	+4.00(+1.64%)
Feb 08, 2018	280.00	280.00	244.00	244.00	185	-31.96(-11.58%)
Feb 07, 2018	254.92	300.00	254.92	275.96	202	+21.96(+8.65%)
Feb 06, 2018	256.00	271.96	252.84	254.00	193	-6.00(-2.31%)
Feb 05, 2018	265.08	273.68	265.08	260.00	257	-5.08(-1.92%)
Feb 02, 2018	272.00	279.76	265.92	265.08	161	-6.92(-2.54%)
Feb 01, 2018	280.00	281.84	272.00	272.00	282	-10.00(-3.55%)
Jan 31, 2018	296.00	296.00	280.00	282.00	332	+2.00(+0.71%)
Jan 30, 2018	297.32	297.32	280.00	280.00	251	-17.32(-5.83%)
Jan 29, 2018	282.92	299.60	282.00	297.32	244	+9.44(+3.28%)
Jan 26, 2018	305.60	305.60	285.76	287.88	409	-21.64(-6.99%)
Jan 25, 2018	324.72	326.36	300.64	309.52	245	-8.40(-2.64%)
Jan 24, 2018	311.44	332.00	300.00	317.92	1,158	+9.80(+3.18%)
Jan 23, 2018	320.00	320.00	296.00	308.12	199	-10.24(-3.22%)
Jan 22, 2018	324.00	327.96	313.20	318.36	279	+0.76(+0.24%)
Jan 19, 2018	328.00	328.00	304.04	317.60	145	+1.56(+0.49%)
Jan 18, 2018	338.00	339.20	300.00	316.04	223	-11.08(-3.39%)
Jan 17, 2018	340.00	348.00	312.00	327.12	676	-20.84(-5.99%)
Jan 16, 2018	352.00	359.96	340.04	347.96	1,661	+16.24(+4.90%)
Jan 12, 2018		331.72	331.72	331.72	0	+35.72(+12.07%)
Jan 11, 2018	298.40	300.00	288.00	296.00	349	+4.20(+1.44%)
Jan 10, 2018		295.60	276.00	291.80	246	+8.80(+3.11%)
Jan 09, 2018	280.00	300.00	272.00	283.00	289	-1.16(-0.41%)
Jan 08, 2018	308.00	312.00	260.00	284.16	1,413	-9.60(-3.27%)
Jan 05, 2018	296.00	300.00	288.00	293.76	375	-2.24(-0.76%)
Jan 04, 2018	276.00	296.00	276.00	296.00	313	+16.80(+6.02%)
Jan 03, 2018	284.00	284.00	268.40	279.20	368	+10.80(+4.02%)
Jan 02, 2018	292.00	296.00	262.00	268.40	689	-19.60(-6.81%)
Dec 29, 2017		288.00	288.00	288.00	0	+24.08(+9.12%)
Dec 28, 2017	232.04	266.60	232.04	263.92	811	+22.68(+9.40%)
Dec 27, 2017	251.60	251.60	232.00	241.24	805	+5.24(+2.22%)
Dec 26, 2017	268.00	268.52	224.00	236.00	1,135	-28.84(-10.89%)
Dec 22, 2017	270.00	270.04	257.20	264.84	822	-5.16(-1.91%)
Dec 21, 2017	272.00	272.00	257.20	270.00	832	-6.04(-2.19%)
Dec 20, 2017	268.00	280.00	266.00	276.04	178	+4.04(+1.49%)
Dec 19, 2017	276.00	281.40	264.00	272.00	249	+4.00(+1.49%)
Dec 18, 2017	264.00	280.04	260.00	268.00	272	-1.16(-0.43%)
Dec 15, 2017	267.20	275.60	264.00	269.16	191	+5.12(+1.94%)
Dec 14, 2017	260.12	275.60	260.04	264.04	96	+4.04(+1.55%)
Dec 13, 2017	287.28	287.28	249.40	260.00	702	-27.28(-9.50%)
Dec 12, 2017	284.00	290.00	282.40	287.28	227	-4.32(-1.48%)
Dec 11, 2017	300.00	300.44	288.00	291.60	585	-7.96(-2.66%)
Dec 08, 2017	300.00	300.00	284.80	299.56	115	+1.84(+0.62%)
Dec 07, 2017	304.12	304.96	284.00	297.72	467	-4.60(-1.52%)
Dec 06, 2017	310.60	315.32	300.00	302.32	408	-8.28(-2.67%)
Dec 05, 2017	316.16	316.64	301.24	310.60	205	+3.80(+1.24%)
Dec 04, 2017	338.92	339.96	304.00	306.80	880	-21.20(-6.46%)
Dec 01, 2017	359.68	364.00	332.00	328.00	2,265	-25.52(-7.22%)
Nov 30, 2017	368.00	368.00	352.00	353.52	573	+5.44(+1.56%)
Nov 29, 2017	356.00	360.00	348.00	348.08	234	-4.00(-1.14%)
Nov 28, 2017	360.00	360.00	348.00	352.08	273	-6.92(-1.93%)
Nov 27, 2017	356.36	363.96	343.64	359.00	628	-1.00(-0.28%)
Nov 24, 2017	356.00	360.04	352.08	360.00	714	+7.96(+2.26%)
Nov 22, 2017	360.00	361.24	344.00	352.04	1,460	-3.96(-1.11%)
Nov 21, 2017	360.00	361.96	348.00	356.00	2,579	-5.96(-1.65%)
Nov 20, 2017	352.00	364.00	324.00	361.96	3,594	+17.52(+5.09%)
Nov 17, 2017	364.00	372.00	344.44	344.44	8,148	-199.56(-36.68%)
Nov 16, 2017	648.00	672.00	540.00	544.00	1,502	-92.00(-14.47%)
Nov 15, 2017	668.00	668.00	616.00	636.00	380	-32.00(-4.79%)
Nov 14, 2017	704.00	704.00	644.00	668.00	222	-40.00(-5.65%)
Nov 13, 2017	800.00	800.00	692.04	708.00	371	-72.00(-9.23%)
Nov 10, 2017	820.00	820.00	756.00	780.00	333	-32.00(-3.94%)
Nov 09, 2017	864.00	864.00	744.04	812.00	998	-308.00(-27.50%)
Nov 08, 2017	984.00	1548	840.00	1120	2,913	+128.00(+12.90%)
Nov 07, 2017	1100	1152	976.00	992.00	452	-96.00(-8.82%)
Nov 06, 2017	1184	1184	1060	1088	299	-68.00(-5.88%)
Nov 03, 2017	1096	1240	1044	1156	1,098	+52.00(+4.71%)
Nov 02, 2017	1104	1144	1052	1104	217	-12.00(-1.08%)
Nov 01, 2017	1088	1136	1048	1116	342	+44.00(+4.10%)
Oct 31, 2017	1060	1074	1044	1072	202	-8.00(-0.74%)
Oct 30, 2017	1092	1092	964.00	1080	430	+20.00(+1.89%)
Oct 27, 2017	1072	1084	968.00	1060	572	-8.00(-0.75%)
Oct 26, 2017	1172	1296	1040	1068	2,716	-124.00(-10.40%)
Oct 25, 2017	1016	1200	1016	1192	2,886	+152.00(+14.62%)
Oct 24, 2017	1128	1200	948.00	1040	4,878	-128.00(-10.96%)
Oct 23, 2017	648.00	1388	648.00	1168	32,252	+528.00(+82.50%)
Oct 20, 2017	632.00	664.00	600.00	640.00	90	+12.00(+1.91%)
Oct 19, 2017	660.00	660.00	608.40	628.00	90	-28.00(-4.27%)
Oct 18, 2017	680.00	680.00	620.00	656.00	101	-12.00(-1.80%)
Oct 17, 2017	756.00	756.00	664.00	668.00	110	-72.00(-9.73%)
Oct 16, 2017	696.00	824.00	664.00	740.00	295	+96.00(+14.91%)
Oct 13, 2017	640.00	748.00	632.00	644.00	169	+4.00(+0.62%)
Oct 12, 2017	664.00	688.00	644.00	640.00	60	-32.00(-4.76%)
Oct 11, 2017	716.00	734.60	672.00	672.00	81	-32.00(-4.55%)
Oct 10, 2017	722.96	722.96	672.00	704.00	74	+4.00(+0.57%)
Oct 09, 2017	756.00	756.00	680.00	700.00	166	-36.00(-4.89%)
Oct 06, 2017	764.00	776.00	680.40	736.00	209	-28.00(-3.66%)
Oct 05, 2017	819.60	819.60	744.00	764.00	132	-36.00(-4.50%)
Oct 04, 2017	800.00	827.72	792.00	800.00	63	+12.00(+1.52%)
Oct 03, 2017	868.00	889.68	768.00	788.00	109	-68.00(-7.94%)
Oct 02, 2017	760.00	923.24	760.00	856.00	244	+116.00(+15.68%)
Sep 29, 2017	736.00	796.00	705.84	740.00	62	+8.00(+1.09%)
Sep 28, 2017	680.00	740.00	668.00	732.00	79	+60.00(+8.93%)
Sep 27, 2017	684.00	692.00	672.00	672.00	79	-8.00(-1.18%)
Sep 26, 2017	668.00	699.64	668.00	680.00	87	+20.00(+3.03%)
Sep 25, 2017	744.00	796.00	660.00	660.00	97	-88.00(-11.76%)
Sep 22, 2017	720.00	748.00	712.00	748.00	55	+24.00(+3.31%)
Sep 21, 2017	728.00	740.00	680.00	724.00	136	+40.00(+5.85%)
Sep 20, 2017	740.00	750.12	660.00	684.00	113	-20.00(-2.84%)
Sep 19, 2017	700.00	754.56	648.00	704.00	479	+88.00(+14.29%)
Sep 18, 2017	764.00	776.00	616.00	616.00	532	-116.00(-15.85%)
Sep 15, 2017	844.00	860.00	732.00	732.00	296	-108.00(-12.86%)
Sep 14, 2017	856.16	924.00	840.00	840.00	231	+20.00(+2.44%)
Sep 13, 2017	820.00	868.00	808.00	820.00	136	-12.00(-1.44%)
Sep 12, 2017	860.00	868.00	828.00	832.00	97	-44.00(-5.02%)
Sep 11, 2017	884.00	900.00	864.00	876.00	62	+12.00(+1.39%)
Sep 08, 2017	880.00	892.00	845.96	864.00	51	-32.00(-3.57%)
Sep 07, 2017	896.00	900.00	874.00	896.00	41	+0.00(+0.00%)
Sep 06, 2017	889.80	930.00	872.00	896.00	148	+0.00(+0.00%)
Sep 05, 2017	924.00	980.00	880.00	896.00	234	-40.00(-4.27%)
Sep 01, 2017	923.28	940.00	923.28	936.00	33	+20.00(+2.18%)
Aug 31, 2017	936.00	956.00	884.00	916.00	189	+0.00(+0.00%)
Aug 30, 2017	900.00	936.00	880.00	916.00	23	-4.00(-0.43%)
Aug 29, 2017	888.00	940.00	880.00	920.00	37	+32.00(+3.60%)
Aug 28, 2017	904.04	932.00	880.00	888.00	65	-28.00(-3.06%)
Aug 25, 2017	940.00	940.00	904.00	916.00	39	-24.00(-2.55%)
Aug 24, 2017	948.00	972.00	920.00	940.00	83	-4.00(-0.42%)
Aug 23, 2017	930.08	960.00	924.00	944.00	44	+0.00(+0.00%)
Aug 22, 2017	960.00	987.88	924.00	944.00	100	-40.00(-4.07%)
Aug 21, 2017	1032	1032	940.00	984.00	139	-32.00(-3.15%)
Aug 18, 2017	1120	1120	812.00	1016	852	-96.00(-8.63%)
Aug 17, 2017	1136	1156	1080	1112	153	-24.00(-2.11%)
Aug 16, 2017	1096	1143	1092	1136	101	+32.00(+2.90%)
Aug 15, 2017	1078	1104	1004	1104	64	+28.00(+2.60%)
Aug 14, 2017	1060	1076	992.00	1076	93	-20.00(-1.82%)
Aug 11, 2017	1040	1145	995.40	1096	152	+0.00(+0.00%)
Aug 10, 2017	1204	1204	1060	1096	67	-136.00(-11.04%)
Aug 09, 2017	1228	1256	1120	1232	156	-20.00(-1.60%)
Aug 08, 2017	1261	1261	1228	1252	29	+28.00(+2.29%)
Aug 07, 2017	1320	1320	1224	1224	114	-16.00(-1.29%)
Aug 04, 2017	1244	1282	1240	1240	75	+0.00(+0.00%)
Aug 03, 2017	1232	1328	1232	1240	43	+4.00(+0.32%)
Aug 02, 2017	1380	1380	1236	1236	45	-88.00(-6.65%)
Aug 01, 2017	1420	1420	1296	1324	38	-48.00(-3.50%)
Jul 31, 2017	1340	1444	1308	1372	144	+80.04(+6.20%)
Jul 28, 2017	1256	1342	1256	1292	73	+91.96(+7.66%)
Jul 27, 2017	1380	1380	1180	1200	356	-56.00(-4.46%)
Jul 26, 2017	1228	1364	1178	1256	389	+136.00(+12.14%)
Jul 25, 2017	1424	1436	1048	1120	715	-341.52(-23.37%)
Jul 24, 2017	1680	1680	1404	1462	88	-210.48(-12.59%)
Jul 21, 2017	1696	1713	1600	1672	78	+12.00(+0.72%)
Jul 20, 2017	1660	1712	1553	1660	41	-4.00(-0.24%)
Jul 19, 2017	1800	1800	1656	1664	40	-120.00(-6.73%)
Jul 18, 2017	2020	2020	1726	1784	99	-196.00(-9.90%)
Jul 17, 2017	2060	2060	1897	1980	79	-68.00(-3.32%)
Jul 14, 2017	2132	2132	2028	2048	9	+18.00(+0.89%)
Jul 13, 2017	2120	2208	2030	2030	90	-118.00(-5.49%)
Jul 12, 2017	2140	2228	2084	2148	148	+16.00(+0.75%)
Jul 11, 2017	2277	2277	2076	2132	49	-72.00(-3.27%)
Jul 10, 2017	2300	2352	2148	2204	99	+44.00(+2.04%)
Jul 07, 2017	2048	2160	2016	2160	75	+116.00(+5.68%)
Jul 06, 2017	2068	2133	2044	2044	13	-44.00(-2.11%)
Jul 05, 2017	2276	2449	2088	2088	66	-151.00(-6.74%)
Jul 03, 2017	2384	2400	2239	2239	85	-41.00(-1.80%)
Jun 30, 2017	2360	2384	2275	2280	63	-72.00(-3.06%)
Jun 29, 2017	2360	2496	2345	2352	14	+8.00(+0.34%)
Jun 28, 2017	2404	2412	2340	2344	9	-100.76(-4.12%)
Jun 27, 2017	2476	2480	2445	2445	6	+24.76(+1.02%)
Jun 26, 2017	2560	2560	2384	2420	10	-116.00(-4.57%)
Jun 23, 2017	2444	2536	2440	2536	138	+116.00(+4.79%)
Jun 22, 2017	2438	2500	2340	2420	101	+40.00(+1.68%)
Jun 21, 2017	2428	2428	2256	2380	10	-20.00(-0.83%)
Jun 20, 2017	2560	2560	2380	2400	17	+1.60(+0.07%)
Jun 19, 2017	2500	2500	2380	2398	21	-77.60(-3.13%)
Jun 16, 2017	2248	2500	2248	2476	36	+218.00(+9.65%)
Jun 15, 2017	2360	2370	2244	2258	29	-138.00(-5.76%)
Jun 14, 2017	2496	2496	2360	2396	30	-88.00(-3.54%)
Jun 13, 2017	2600	2600	2472	2484	22	+12.00(+0.49%)
Jun 12, 2017	2340	2596	2260	2472	34	+192.00(+8.42%)
Jun 09, 2017	2388	2388	2260	2280	46	+36.00(+1.60%)
Jun 08, 2017	2300	2336	2140	2244	158	+44.00(+2.00%)
Jun 07, 2017	1954	2200	1954	2200	131	+248.00(+12.70%)
Jun 06, 2017	2004	2047	1940	1952	34	-48.00(-2.40%)
Jun 05, 2017	2396	2400	2000	2000	75	-364.00(-15.40%)
Jun 02, 2017	2440	2464	2204	2364	70	-64.00(-2.64%)
Jun 01, 2017	2656	2656	2420	2428	34	-12.00(-0.49%)
May 31, 2017	2492	2586	2344	2440	53	+32.00(+1.33%)
May 30, 2017	2716	2716	2408	2408	17	-196.00(-7.53%)
May 26, 2017	2736	2814	2600	2604	27	-132.00(-4.82%)
May 25, 2017	2809	2809	2736	2736	34	-84.00(-2.98%)
May 24, 2017	2760	2840	2760	2820	21	+36.00(+1.29%)
May 23, 2017	2745	2840	2745	2784	12	-32.00(-1.14%)
May 22, 2017	2836	2860	2736	2816	6	+20.00(+0.72%)
May 19, 2017	2836	2870	2796	2796	16	+64.00(+2.34%)
May 18, 2017	2956	3184	2728	2732	27	-100.00(-3.53%)
May 17, 2017	3082	3082	2832	2832	2	-364.00(-11.39%)
May 16, 2017	3100	3196	3100	3196	27	+96.00(+3.10%)
May 15, 2017	2952	3117	2932	3100	53	+152.00(+5.16%)
May 12, 2017	2900	2948	2772	2948	15	+192.00(+6.97%)
May 11, 2017	2792	2900	2684	2756	21	-36.00(-1.29%)
May 10, 2017	2896	2896	2676	2792	37	+136.00(+5.12%)
May 09, 2017	2700	2799	2604	2656	40	-56.00(-2.06%)
May 08, 2017	2816	2932	2676	2712	76	-248.00(-8.38%)
May 05, 2017	2636	2960	2600	2960	56	+328.00(+12.46%)
May 04, 2017	2604	2632	2564	2632	155	+28.00(+1.08%)
May 03, 2017	2728	2728	2592	2604	94	-124.00(-4.55%)
May 02, 2017	2792	2856	2728	2728	67	-100.00(-3.54%)
May 01, 2017	2892	3196	2792	2828	36	-32.00(-1.12%)
Apr 28, 2017	2860	2960	2804	2860	59	-56.00(-1.92%)
Apr 27, 2017	2984	3036	2916	2916	83	-32.00(-1.09%)
Apr 26, 2017	2983	3035	2948	2948	57	-116.00(-3.79%)
Apr 25, 2017	3200	3200	3064	3064	3	+51.16(+1.70%)
Apr 24, 2017	3052	3180	2996	3013	32	-43.16(-1.41%)
Apr 21, 2017	3100	3136	3008	3056	19	+0.00(+0.00%)
Apr 20, 2017	3120	3200	3028	3056	53	-24.00(-0.78%)
Apr 19, 2017	3200	3240	3080	3080	17	-120.00(-3.75%)
Apr 18, 2017	3272	3280	3151	3200	47	-20.00(-0.62%)
Apr 17, 2017	3280	3280	3212	3220	20	+20.00(+0.62%)
Apr 13, 2017	3200	3200	3160	3200	31	-32.00(-0.99%)
Apr 12, 2017	3293	3293	3172	3232	8	+52.00(+1.64%)
Apr 11, 2017	3252	3260	3173	3180	8	+40.00(+1.27%)
Apr 10, 2017	3256	3395	3140	3140	20	-56.00(-1.75%)
Apr 07, 2017	3154	3224	3154	3196	10	+28.00(+0.88%)
Apr 06, 2017	3152	3200	3124	3168	45	-28.00(-0.88%)
Apr 05, 2017	3196	3216	3128	3196	29	+4.00(+0.13%)
Apr 04, 2017	3240	3272	3192	3192	22	-8.00(-0.25%)
Apr 03, 2017	3140	3509	3140	3200	76	+36.00(+1.14%)
Mar 31, 2017	3400	3400	3156	3164	183	-40.00(-1.25%)
Mar 30, 2017	3252	3563	3204	3204	33	-76.00(-2.32%)
Mar 29, 2017	3216	3316	3216	3280	6	+0.00(+0.00%)
Mar 28, 2017	3320	3384	3172	3280	54	-60.00(-1.80%)
Mar 27, 2017	3264	3384	3264	3340	11	+28.00(+0.85%)
Mar 24, 2017	3368	3388	3146	3312	65	-76.00(-2.24%)
Mar 23, 2017	3240	3388	3204	3388	21	+172.00(+5.35%)
Mar 22, 2017	3328	3328	2992	3216	65	-88.00(-2.66%)
Mar 21, 2017	3468	3548	3300	3304	92	-92.00(-2.71%)
Mar 20, 2017	3360	3730	3296	3396	93	+76.00(+2.29%)
Mar 17, 2017	3620	3668	3308	3320	133	-224.00(-6.32%)
Mar 16, 2017	3629	3784	3440	3544	41	-60.00(-1.66%)
Mar 15, 2017	3684	3776	3604	3604	84	-68.00(-1.85%)
Mar 14, 2017	3544	3744	3476	3672	52	+192.00(+5.52%)
Mar 13, 2017	3568	3680	3404	3480	116	+104.00(+3.08%)
Mar 10, 2017	3400	3444	3372	3376	42	+48.00(+1.44%)
Mar 09, 2017	3520	3647	3324	3328	21	-72.00(-2.12%)
Mar 08, 2017	3820	3820	3400	3400	75	-24.00(-0.70%)
Mar 07, 2017	3596	3840	3360	3424	20	-124.00(-3.49%)
Mar 06, 2017	3404	3616	3300	3548	23	+148.00(+4.35%)
Mar 03, 2017	3600	3600	3400	3400	23	+96.00(+2.91%)
Mar 02, 2017	3312	3360	3304	3304	10	-52.00(-1.55%)

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.