Date	Open	High	Low	Close	Volume	Change (%)
Mar 10, 2017		111.50	111.50	111.50	0	+0.00(+0.00%)
Mar 09, 2017	111.54	111.68	111.47	111.50	1,367,373	-0.06(-0.05%)
Mar 08, 2017	111.55	111.60	111.45	111.56	1,226,888	+0.13(+0.12%)
Mar 07, 2017	111.50	111.56	111.35	111.43	861,201	-0.07(-0.06%)
Mar 06, 2017	111.54	111.60	111.50	111.50	1,608,289	-0.07(-0.06%)
Mar 03, 2017	111.60	111.68	111.52	111.57	623,164	+0.00(+0.00%)
Mar 02, 2017	111.56	111.59	111.51	111.57	727,428	+0.01(+0.01%)
Mar 01, 2017	111.68	111.85	111.53	111.56	559,890	-0.06(-0.05%)
Feb 28, 2017	111.67	111.70	111.44	111.62	991,288	-0.04(-0.04%)
Feb 27, 2017	111.53	111.69	111.50	111.66	686,945	+0.22(+0.20%)
Feb 24, 2017	111.35	111.47	111.14	111.44	1,011,156	+0.34(+0.31%)
Feb 23, 2017	111.09	111.25	111.09	111.10	945,797	-0.10(-0.09%)
Feb 22, 2017	111.13	111.25	111.05	111.20	900,696	+0.01(+0.01%)
Feb 21, 2017	111.10	111.25	111.00	111.19	1,550,711	+0.18(+0.16%)
Feb 17, 2017		111.01	111.01	111.01	0	+0.03(+0.03%)
Feb 16, 2017	111.05	111.14	110.85	110.98	828,145	-0.16(-0.14%)
Feb 15, 2017	111.02	111.14	110.91	111.14	962,502	+0.09(+0.08%)
Feb 14, 2017	110.90	111.06	110.83	111.05	785,915	+0.05(+0.05%)
Feb 13, 2017	111.00	111.07	110.85	111.00	1,445,422	+0.00(+0.00%)
Feb 10, 2017	111.10	111.20	110.92	111.00	868,925	-0.15(-0.13%)
Feb 09, 2017	111.14	111.25	111.03	111.15	877,481	+0.01(+0.01%)
Feb 08, 2017	111.29	111.32	111.04	111.14	2,358,624	-0.26(-0.23%)
Feb 07, 2017	111.10	111.40	111.06	111.40	1,052,472	+0.26(+0.23%)
Feb 06, 2017	110.90	111.20	110.90	111.14	499,238	+0.23(+0.21%)
Feb 03, 2017	111.18	111.20	110.86	110.91	521,816	-0.21(-0.19%)
Feb 02, 2017	111.03	111.32	110.88	111.12	997,344	-0.14(-0.13%)
Feb 01, 2017	111.10	111.35	111.10	111.26	1,296,463	+0.10(+0.09%)
Jan 31, 2017	111.04	111.23	110.84	111.16	840,367	+0.06(+0.05%)
Jan 30, 2017	111.20	111.28	110.85	111.10	1,114,215	-0.09(-0.08%)
Jan 27, 2017	111.06	111.35	110.96	111.19	738,804	+0.11(+0.10%)
Jan 26, 2017	111.12	111.34	110.90	111.08	1,157,712	+0.11(+0.10%)
Jan 25, 2017	110.75	111.00	110.73	110.97	904,324	+0.21(+0.19%)
Jan 24, 2017	110.70	111.00	110.70	110.76	787,557	+0.06(+0.05%)
Jan 23, 2017	110.55	110.78	110.52	110.70	782,057	+0.11(+0.10%)
Jan 20, 2017	110.67	110.74	110.43	110.59	1,324,379	+0.04(+0.04%)
Jan 19, 2017	110.61	110.73	110.48	110.55	984,779	-0.15(-0.14%)
Jan 18, 2017	110.65	110.81	110.35	110.70	1,534,003	+0.00(+0.00%)
Jan 17, 2017	110.64	110.81	110.51	110.70	1,056,594	+0.03(+0.03%)
Jan 13, 2017		110.67	110.67	110.67	0	-0.16(-0.14%)
Jan 12, 2017	110.75	110.85	110.65	110.83	672,189	+0.03(+0.03%)
Jan 11, 2017	110.65	110.87	110.61	110.80	759,708	+0.15(+0.14%)
Jan 10, 2017	110.65	110.85	110.60	110.65	693,862	+0.04(+0.04%)
Jan 09, 2017	110.78	110.84	110.55	110.61	1,646,618	-0.20(-0.18%)
Jan 06, 2017	110.85	110.94	110.72	110.81	839,615	-0.07(-0.06%)
Jan 05, 2017	110.80	111.00	110.74	110.88	923,823	+0.03(+0.03%)
Jan 04, 2017	110.90	111.20	110.75	110.85	935,315	-0.08(-0.07%)
Jan 03, 2017	111.18	111.18	110.65	110.93	1,041,702	-0.23(-0.21%)
Dec 30, 2016		111.16	111.16	111.16	0	+0.10(+0.09%)
Dec 29, 2016	110.93	111.25	110.91	111.06	433,094	-0.09(-0.08%)
Dec 28, 2016	111.08	111.26	110.88	111.15	1,079,243	+0.12(+0.11%)
Dec 27, 2016	110.99	111.32	110.95	111.03	342,173	+0.07(+0.06%)
Dec 23, 2016		110.96	110.96	110.96	0	+0.11(+0.10%)
Dec 22, 2016	110.77	110.96	110.50	110.85	826,755	+0.10(+0.09%)
Dec 21, 2016	110.96	111.05	110.67	110.75	718,552	-0.25(-0.23%)
Dec 20, 2016	110.60	111.02	110.60	111.00	730,792	+0.34(+0.31%)
Dec 19, 2016	110.74	110.94	110.36	110.66	587,866	-0.27(-0.24%)
Dec 16, 2016	110.50	110.97	110.38	110.93	1,381,801	+0.45(+0.41%)
Dec 15, 2016	109.92	110.69	109.90	110.48	1,014,810	+0.59(+0.54%)
Dec 14, 2016	109.86	110.30	109.70	109.89	2,288,084	-0.11(-0.10%)
Dec 13, 2016	109.79	110.13	109.75	110.00	1,204,433	+0.30(+0.27%)
Dec 12, 2016	109.77	109.82	109.60	109.70	1,333,767	-0.04(-0.04%)
Dec 09, 2016	109.96	110.00	109.65	109.74	1,051,546	-0.26(-0.24%)
Dec 08, 2016	109.90	110.06	109.75	110.00	1,518,099	+0.05(+0.05%)
Dec 07, 2016	109.71	109.95	109.57	109.95	1,518,803	+0.24(+0.22%)
Dec 06, 2016	109.65	109.90	109.52	109.71	1,050,902	+0.05(+0.05%)
Dec 05, 2016	109.48	109.83	109.45	109.66	1,068,074	+0.19(+0.17%)
Dec 02, 2016	109.55	109.57	109.38	109.47	1,158,168	+0.03(+0.03%)
Dec 01, 2016	109.38	109.62	109.32	109.44	1,465,120	+0.07(+0.06%)
Nov 30, 2016	109.55	109.65	109.35	109.37	1,640,623	-0.08(-0.07%)
Nov 29, 2016	109.50	109.56	109.26	109.45	2,400,603	-0.07(-0.06%)
Nov 28, 2016	109.66	109.94	109.40	109.52	1,694,264	-0.22(-0.20%)
Nov 25, 2016	109.41	109.87	109.32	109.74	400,598	+0.24(+0.22%)
Nov 23, 2016		109.50	109.50	109.50	0	+0.03(+0.03%)
Nov 22, 2016	109.46	109.78	109.34	109.47	1,390,997	+0.10(+0.09%)
Nov 21, 2016	109.35	109.69	109.28	109.37	1,392,261	+0.02(+0.02%)
Nov 18, 2016	109.19	109.90	109.09	109.35	2,573,806	+0.05(+0.05%)
Nov 17, 2016	109.20	109.43	109.04	109.30	2,830,294	+0.10(+0.09%)
Nov 16, 2016	109.40	109.92	109.10	109.20	3,990,955	-0.29(-0.26%)
Nov 15, 2016	109.01	109.87	109.01	109.49	5,719,964	-0.23(-0.21%)
Nov 14, 2016	110.43	110.85	109.42	109.72	13,191,688	+22.07(+25.18%)
Nov 11, 2016	86.85	87.97	86.53	87.65	1,177,022	+0.42(+0.48%)
Nov 10, 2016	86.24	88.17	85.77	87.23	1,151,000	+2.11(+2.48%)
Nov 09, 2016	83.93	86.00	83.50	85.12	1,013,268	-0.51(-0.60%)
Nov 08, 2016	83.91	86.77	83.03	85.63	796,348	+1.18(+1.40%)
Nov 07, 2016	84.00	85.42	83.76	84.45	994,142	+2.12(+2.58%)
Nov 04, 2016	80.86	84.18	80.77	82.33	1,039,711	+1.57(+1.94%)
Nov 03, 2016	81.76	82.96	79.40	80.76	1,537,546	+2.85(+3.66%)
Nov 02, 2016	78.48	79.45	77.41	77.91	803,203	-0.98(-1.24%)
Nov 01, 2016	79.98	80.50	77.55	78.89	790,971	-0.82(-1.03%)
Oct 31, 2016	78.87	80.00	78.64	79.71	694,536	+1.18(+1.50%)
Oct 28, 2016	77.60	79.48	77.47	78.53	676,748	+0.95(+1.22%)
Oct 27, 2016	79.92	79.92	77.50	77.58	895,450	-1.24(-1.57%)
Oct 26, 2016	78.00	79.72	78.00	78.82	507,771	+0.65(+0.83%)
Oct 25, 2016	79.65	79.70	77.62	78.17	694,028	-2.19(-2.73%)
Oct 24, 2016	80.75	81.13	80.03	80.36	328,996	+0.35(+0.44%)
Oct 21, 2016	79.08	80.11	79.02	80.01	566,188	-0.07(-0.09%)
Oct 20, 2016	79.82	80.73	79.75	80.08	546,786	-0.11(-0.14%)
Oct 19, 2016	80.00	80.71	79.38	80.19	513,987	+0.40(+0.50%)
Oct 18, 2016	80.92	80.92	79.69	79.79	409,678	-0.09(-0.11%)
Oct 17, 2016	80.48	81.12	79.75	79.88	453,725	-0.36(-0.45%)
Oct 14, 2016	80.26	81.25	80.14	80.24	576,571	+0.87(+1.10%)
Oct 13, 2016	80.39	80.39	78.62	79.37	716,279	-2.12(-2.60%)
Oct 12, 2016	81.77	82.17	81.32	81.49	360,194	-0.17(-0.21%)
Oct 11, 2016	83.66	83.74	81.23	81.66	560,606	-2.59(-3.07%)
Oct 10, 2016	84.42	84.95	83.85	84.25	425,267	+0.55(+0.66%)
Oct 07, 2016	84.24	84.42	82.71	83.70	614,496	-0.29(-0.35%)
Oct 06, 2016	84.40	84.40	82.63	83.99	658,600	-0.56(-0.66%)
Oct 05, 2016	83.65	85.41	83.37	84.55	729,258	+1.30(+1.56%)
Oct 04, 2016	84.88	84.93	83.05	83.25	524,340	-1.57(-1.85%)
Oct 03, 2016	84.16	84.88	84.00	84.82	491,060	+0.37(+0.44%)
Sep 30, 2016	83.67	84.82	83.06	84.45	704,460	+1.29(+1.55%)
Sep 29, 2016	83.95	84.64	82.80	83.16	542,023	-0.86(-1.02%)
Sep 28, 2016	83.31	84.21	82.06	84.02	692,435	+0.90(+1.08%)
Sep 27, 2016	82.52	83.55	82.04	83.12	639,679	+0.69(+0.84%)
Sep 26, 2016	82.91	82.97	81.87	82.43	396,506	-0.99(-1.19%)
Sep 23, 2016	83.19	84.22	83.00	83.42	442,458	-0.27(-0.32%)
Sep 22, 2016	83.48	84.37	83.20	83.69	442,574	+1.00(+1.21%)
Sep 21, 2016	81.95	82.90	81.64	82.69	578,859	+1.27(+1.56%)
Sep 20, 2016	82.67	82.90	81.09	81.42	388,592	-0.39(-0.48%)
Sep 19, 2016	82.44	83.27	81.37	81.81	569,139	+0.25(+0.31%)
Sep 16, 2016	80.93	82.21	80.65	81.56	884,293	-0.20(-0.24%)
Sep 15, 2016	80.27	82.50	79.69	81.76	1,479,737	+1.96(+2.46%)
Sep 14, 2016	80.60	80.80	79.27	79.80	853,108	-0.74(-0.92%)
Sep 13, 2016	80.75	81.71	79.77	80.54	777,765	-1.60(-1.95%)
Sep 12, 2016	80.00	82.52	79.69	82.14	1,693,875	+1.21(+1.50%)
Sep 09, 2016	84.61	84.69	80.89	80.93	890,107	-4.59(-5.37%)
Sep 08, 2016	86.64	86.91	85.43	85.52	571,046	-1.44(-1.66%)
Sep 07, 2016	85.65	86.98	85.56	86.96	528,082	+1.37(+1.60%)
Sep 06, 2016	86.13	86.60	84.77	85.59	671,922	-0.40(-0.47%)
Sep 02, 2016	85.36	85.99	85.99	85.99	667,400	+1.17(+1.38%)
Sep 01, 2016	85.00	86.40	83.95	84.82	990,757	+0.13(+0.15%)
Aug 31, 2016	84.65	85.57	83.85	84.69	613,644	-0.26(-0.31%)
Aug 30, 2016	85.35	86.42	84.90	84.95	429,784	-0.36(-0.42%)
Aug 29, 2016	85.77	85.89	85.19	85.31	439,932	-0.09(-0.11%)
Aug 26, 2016	85.81	86.78	84.94	85.40	481,686	-0.13(-0.15%)
Aug 25, 2016	84.76	85.54	84.49	85.53	446,692	+0.53(+0.62%)
Aug 24, 2016	85.59	86.03	84.58	85.00	549,396	-0.90(-1.05%)
Aug 23, 2016	86.21	86.74	85.58	85.90	567,205	+0.46(+0.54%)
Aug 22, 2016	85.16	85.75	84.57	85.44	474,977	+0.15(+0.18%)
Aug 19, 2016	85.60	86.17	85.05	85.29	786,269	-0.88(-1.02%)
Aug 18, 2016	86.22	86.88	85.52	86.17	418,558	+0.19(+0.22%)
Aug 17, 2016	85.26	86.07	84.90	85.98	693,101	+0.87(+1.02%)
Aug 16, 2016	85.79	85.83	84.80	85.11	811,567	-0.79(-0.92%)
Aug 15, 2016	85.44	86.42	84.57	85.90	1,084,799	+1.09(+1.29%)
Aug 12, 2016	84.81	84.96	84.10	84.81	824,317	-0.10(-0.12%)
Aug 11, 2016	85.30	86.12	84.26	84.91	677,966	+0.01(+0.01%)
Aug 10, 2016	86.42	86.53	84.34	84.90	885,995	-1.16(-1.35%)
Aug 09, 2016	86.54	86.54	85.37	86.06	1,172,590	-0.05(-0.06%)
Aug 08, 2016	86.93	87.41	85.07	86.11	1,409,599	-0.81(-0.93%)
Aug 05, 2016	87.55	88.28	86.11	86.92	1,966,735	-0.62(-0.71%)
Aug 04, 2016	86.01	90.81	85.07	87.54	2,958,567	+5.75(+7.03%)
Aug 03, 2016	80.00	82.53	79.76	81.79	1,428,738	+0.87(+1.08%)
Aug 02, 2016	82.53	82.94	79.50	80.92	1,125,960	-1.45(-1.76%)
Aug 01, 2016	83.76	83.97	81.93	82.37	913,356	-0.27(-0.33%)
Jul 29, 2016	80.44	82.96	80.17	82.64	795,369	+2.11(+2.62%)
Jul 28, 2016	81.45	81.45	79.26	80.53	694,234	-0.84(-1.03%)
Jul 27, 2016	82.44	83.04	80.81	81.37	730,031	-0.63(-0.77%)
Jul 26, 2016	79.83	82.28	79.23	82.00	972,466	+2.34(+2.94%)
Jul 25, 2016	79.49	80.09	78.96	79.66	734,068	-0.06(-0.08%)
Jul 22, 2016	80.87	81.11	79.54	79.72	987,603	-2.39(-2.91%)
Jul 21, 2016	81.00	82.33	81.00	82.11	841,775	+1.22(+1.51%)
Jul 20, 2016	78.78	81.55	78.50	80.89	926,412	+2.91(+3.73%)
Jul 19, 2016	77.43	78.34	77.10	77.98	419,454	-0.30(-0.38%)
Jul 18, 2016	78.03	78.78	77.51	78.28	314,359	+0.31(+0.40%)
Jul 15, 2016	78.30	78.95	77.50	77.97	445,790	+0.17(+0.22%)
Jul 14, 2016	78.42	78.75	77.30	77.80	431,742	+0.04(+0.05%)
Jul 13, 2016	77.83	78.49	77.08	77.76	600,469	+0.18(+0.23%)
Jul 12, 2016	75.70	77.83	75.70	77.58	817,610	+3.06(+4.11%)
Jul 11, 2016	73.75	75.46	73.50	74.52	651,123	+0.77(+1.04%)
Jul 08, 2016	72.74	74.46	71.41	73.75	963,263	+2.34(+3.28%)
Jul 07, 2016	70.98	72.23	70.40	71.41	850,100	+0.98(+1.39%)
Jul 06, 2016	69.88	70.61	68.31	70.43	1,545,982	-0.24(-0.34%)
Jul 05, 2016	72.31	72.31	69.87	70.67	1,052,006	-2.62(-3.57%)
Jul 01, 2016	71.60	73.29	73.29	73.29	694,800	+1.47(+2.05%)
Jun 30, 2016	70.42	71.82	69.17	71.82	1,014,311	+1.78(+2.54%)
Jun 29, 2016	68.25	70.48	67.71	70.04	894,742	+1.11(+1.61%)
Jun 28, 2016	67.39	68.97	67.39	68.93	963,915	+2.71(+4.09%)
Jun 27, 2016	69.80	69.95	64.93	66.22	1,797,029	-4.43(-6.27%)
Jun 24, 2016	73.40	73.42	70.24	70.65	2,214,397	-6.18(-8.04%)
Jun 23, 2016	75.86	77.11	75.54	76.83	756,804	+1.72(+2.29%)
Jun 22, 2016	75.52	76.76	75.09	75.11	585,050	-0.33(-0.44%)
Jun 21, 2016	77.10	77.10	74.78	75.44	720,781	-1.16(-1.51%)
Jun 20, 2016	77.05	78.45	76.53	76.60	741,796	+1.42(+1.89%)
Jun 17, 2016	74.42	75.77	73.89	75.18	646,111	+0.69(+0.93%)
Jun 16, 2016	74.82	74.86	73.14	74.49	845,513	-1.26(-1.66%)
Jun 15, 2016	75.31	77.06	75.01	75.75	582,768	+0.91(+1.22%)
Jun 14, 2016	75.88	76.28	73.93	74.84	743,583	-0.57(-0.76%)
Jun 13, 2016	75.79	76.95	75.32	75.41	733,583	-1.30(-1.69%)
Jun 10, 2016	77.83	77.98	76.17	76.71	697,999	-2.74(-3.45%)
Jun 09, 2016	80.44	80.50	78.78	79.45	692,555	-1.58(-1.95%)
Jun 08, 2016	81.10	82.08	80.86	81.03	420,094	+0.32(+0.40%)
Jun 07, 2016	80.00	81.30	79.44	80.71	562,601	+0.89(+1.12%)
Jun 06, 2016	79.43	80.16	78.21	79.82	783,407	+0.94(+1.19%)
Jun 03, 2016	79.75	79.75	78.22	78.88	516,048	-1.20(-1.50%)
Jun 02, 2016	78.25	80.19	78.25	80.08	639,941	+1.62(+2.06%)
Jun 01, 2016	77.51	78.60	76.74	78.46	930,731	+0.22(+0.28%)
May 31, 2016	78.24	78.98	77.43	78.24	885,879	+0.45(+0.58%)
May 27, 2016	76.93	77.79	77.79	77.79	692,100	+0.86(+1.12%)
May 26, 2016	77.19	77.59	76.50	76.93	655,766	-0.18(-0.23%)
May 25, 2016	76.36	77.86	76.34	77.11	649,898	+0.86(+1.13%)
May 24, 2016	74.48	76.55	73.84	76.25	866,801	+2.48(+3.36%)
May 23, 2016	74.80	75.41	73.69	73.77	514,005	-1.38(-1.84%)
May 20, 2016	72.21	75.32	72.17	75.15	1,291,291	+3.45(+4.81%)
May 19, 2016	72.31	73.03	70.79	71.70	653,461	-1.14(-1.57%)
May 18, 2016	73.41	74.26	72.16	72.84	775,735	-0.81(-1.10%)
May 17, 2016	73.68	74.81	72.93	73.65	691,175	-0.52(-0.70%)
May 16, 2016	73.27	74.47	73.27	74.17	494,857	+1.22(+1.67%)
May 13, 2016	73.41	74.33	72.91	72.95	1,208,072	-0.52(-0.71%)
May 12, 2016	74.06	74.81	72.91	73.47	588,969	-0.38(-0.51%)
May 11, 2016	74.52	75.57	73.70	73.85	1,037,193	-1.24(-1.65%)
May 10, 2016	73.55	75.18	73.45	75.09	1,271,252	+1.79(+2.44%)
May 09, 2016	73.21	74.42	73.10	73.30	758,606	+0.16(+0.22%)
May 06, 2016	72.17	73.43	72.00	73.14	890,256	+0.37(+0.51%)
May 05, 2016	74.05	74.54	72.47	72.77	1,135,544	-0.51(-0.70%)
May 04, 2016	74.67	75.20	72.47	73.28	1,865,788	-1.97(-2.62%)
May 03, 2016	75.52	75.84	74.21	75.25	1,380,613	-1.35(-1.76%)
May 02, 2016	77.00	77.79	76.49	76.60	1,681,409	-0.16(-0.21%)
Apr 29, 2016	76.87	77.20	74.03	76.76	3,089,992	-0.31(-0.40%)
Apr 28, 2016	79.70	82.00	76.11	77.07	6,537,415	-11.83(-13.31%)
Apr 27, 2016	88.10	89.22	87.52	88.90	1,040,706	+0.83(+0.94%)
Apr 26, 2016	87.27	88.88	86.36	88.07	918,061	+1.02(+1.17%)
Apr 25, 2016	87.48	88.07	85.97	87.05	862,605	-1.22(-1.38%)
Apr 22, 2016	85.66	88.53	85.55	88.27	1,118,858	+2.53(+2.95%)
Apr 21, 2016	85.96	86.64	85.01	85.74	830,529	-0.17(-0.20%)
Apr 20, 2016	84.67	86.62	84.60	85.91	1,128,594	+1.29(+1.52%)
Apr 19, 2016	85.81	85.81	83.42	84.62	1,196,109	-0.77(-0.90%)
Apr 18, 2016	84.15	86.26	83.95	85.39	932,074	+0.56(+0.66%)
Apr 15, 2016	84.71	85.72	84.10	84.83	791,647	-0.10(-0.12%)
Apr 14, 2016	83.98	85.21	82.51	84.93	1,063,080	+1.01(+1.20%)
Apr 13, 2016	80.49	84.57	80.49	83.92	1,939,242	+3.79(+4.73%)
Apr 12, 2016	81.90	81.94	79.40	80.13	1,407,702	-1.07(-1.32%)
Apr 11, 2016	82.38	83.26	81.09	81.20	939,972	-0.15(-0.18%)
Apr 08, 2016	82.94	83.30	81.03	81.35	684,136	-0.53(-0.65%)
Apr 07, 2016	82.60	83.33	81.44	81.88	768,733	-1.10(-1.33%)
Apr 06, 2016	82.20	83.08	80.83	82.98	766,001	+0.81(+0.99%)
Apr 05, 2016	83.80	84.13	81.68	82.17	1,141,980	-2.30(-2.72%)
Apr 04, 2016	86.59	86.83	84.40	84.47	862,744	-2.28(-2.63%)

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.