Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		863.89	863.89	863.89	0	+1.44(+0.17%)
Mar 28, 2018	853.26	862.62	843.88	862.45	72	+9.85(+1.15%)
Mar 27, 2018	836.38	853.26	836.38	852.60	49	+14.35(+1.71%)
Mar 26, 2018	853.26	900.14	810.31	838.26	190	-11.25(-1.32%)
Mar 23, 2018	806.38	879.42	806.38	849.51	371	+30.87(+3.77%)
Mar 22, 2018	827.23	840.13	818.64	818.64	20	-23.37(-2.78%)
Mar 21, 2018	829.61	843.88	764.33	842.01	248	+15.00(+1.81%)
Mar 20, 2018	853.26	862.45	827.00	827.00	143	+1.88(+0.23%)
Mar 19, 2018	885.14	885.14	825.13	825.13	206	-63.76(-7.17%)
Mar 16, 2018	858.88	899.95	836.38	888.89	610	+41.26(+4.87%)
Mar 15, 2018	812.00	862.63	812.00	847.63	253	+45.01(+5.61%)
Mar 14, 2018	827.00	834.50	798.88	802.62	107	-28.13(-3.39%)
Mar 13, 2018	832.63	842.01	825.13	830.75	92	-3.75(-0.45%)
Mar 12, 2018	843.88	843.88	815.75	834.50	149	-5.63(-0.67%)
Mar 09, 2018	838.26	843.88	828.47	840.13	27	+1.88(+0.22%)
Mar 08, 2018	853.26	857.95	838.26	838.26	76	-7.50(-0.89%)
Mar 07, 2018	810.13	879.51	810.13	845.76	155	+26.25(+3.20%)
Mar 06, 2018	776.37	834.50	768.89	819.50	471	+41.26(+5.30%)
Mar 05, 2018	739.47	785.75	712.61	778.25	875	+33.77(+4.54%)
Mar 02, 2018	765.12	767.00	716.38	744.47	1,112	+35.61(+5.02%)
Mar 01, 2018	757.62	815.75	703.24	708.86	1,429	-43.13(-5.74%)
Feb 28, 2018	825.13	825.13	747.27	751.99	492	-69.38(-8.45%)
Feb 27, 2018	812.00	825.13	800.49	821.38	164	+3.75(+0.46%)
Feb 26, 2018	821.38	825.13	798.89	817.63	78	+1.88(+0.23%)
Feb 23, 2018	789.50	815.75	787.62	815.75	119	+63.76(+8.48%)
Feb 22, 2018	819.50	819.50	731.36	751.99	1,534	-63.76(-7.82%)
Feb 21, 2018	890.76	892.64	808.25	815.75	627	-63.76(-7.25%)
Feb 20, 2018	913.27	918.89	862.63	879.51	353	-28.13(-3.10%)
Feb 16, 2018		907.64	907.64	907.64	0	+18.75(+2.11%)
Feb 15, 2018	928.27	950.59	873.14	888.89	198	-37.51(-4.05%)
Feb 14, 2018	968.78	969.53	918.89	926.39	323	-48.76(-5.00%)
Feb 13, 2018		1011	903.03	975.15	70	-35.63(-3.52%)
Feb 12, 2018	1018	1018	843.88	1011	19	+3.28(+0.33%)
Feb 09, 2018	909.46	1031	909.46	1008	196	+105.48(+11.69%)
Feb 08, 2018	937.65	992.03	902.02	902.02	117	-26.25(-2.83%)
Feb 07, 2018	842.01	928.27	815.94	928.27	79	+80.64(+9.51%)
Feb 06, 2018	834.50	873.89	828.88	847.63	15	+2.57(+0.30%)
Feb 05, 2018	864.51	864.51	834.11	845.06	22	-2.57(-0.30%)
Feb 02, 2018	817.63	868.45	776.37	847.63	315	+29.07(+3.55%)
Feb 01, 2018	847.63	853.80	815.75	818.57	247	-27.19(-3.22%)
Jan 31, 2018	862.67	862.67	843.88	845.76	105	-16.88(-1.96%)
Jan 30, 2018		879.51	879.51	862.63	82	-16.88(-1.92%)
Jan 29, 2018	911.39	914.19	845.57	879.51	225	-28.13(-3.10%)
Jan 26, 2018	872.01	907.64	862.63	907.64	237	+50.63(+5.91%)
Jan 25, 2018	888.89	906.44	855.13	857.01	182	-24.38(-2.77%)
Jan 24, 2018	971.48	978.83	849.51	881.39	1,727	-88.14(-9.09%)
Jan 23, 2018	990.15	990.15	969.53	969.53	8	-20.63(-2.08%)
Jan 22, 2018	1003	1003	990.15	990.15	28	+0.00(+0.00%)
Jan 19, 2018	990.15	1005	990.15	990.15	35	-3.75(-0.38%)
Jan 18, 2018	1008	1022	988.28	993.90	98	-13.12(-1.30%)
Jan 17, 2018	1015	1020	1007	1007	32	+5.62(+0.56%)
Jan 16, 2018	1022	1022	993.90	1001	52	-11.25(-1.11%)
Jan 12, 2018		1013	1013	1013	0	+0.00(+0.00%)
Jan 11, 2018	1037	1041	1013	1013	42	-18.75(-1.82%)
Jan 10, 2018	1037	1050	1028	1031	97	-9.38(-0.90%)
Jan 09, 2018	1107	1107	853.26	1041	2,284	-65.63(-5.93%)
Jan 08, 2018	1142	1142	1106	1106	101	-31.88(-2.80%)
Jan 05, 2018	1153	1153	1088	1138	113	-24.38(-2.10%)
Jan 04, 2018	1163	1163	1100	1163	198	+0.00(+0.00%)
Jan 03, 2018	1114	1163	1108	1163	58	+63.76(+5.80%)
Jan 02, 2018	1125	1125	1099	1099	26	-22.51(-2.01%)
Dec 29, 2017		1121	1121	1121	0	+45.01(+4.18%)
Dec 28, 2017	1003	1078	1003	1076	69	+63.76(+6.30%)
Dec 27, 2017	1070	1073	981.92	1013	98	-76.89(-7.06%)
Dec 26, 2017	1106	1114	1088	1090	46	-26.25(-2.35%)
Dec 22, 2017	1135	1142	1106	1116	73	-18.75(-1.65%)
Dec 21, 2017	1136	1170	1093	1135	74	+16.88(+1.51%)
Dec 20, 2017	1078	1125	1078	1118	174	+35.63(+3.29%)
Dec 19, 2017	1078	1125	1031	1082	306	+1.87(+0.17%)
Dec 18, 2017	1011	1125	1011	1080	247	+58.14(+5.69%)
Dec 15, 2017	995.78	1022	965.78	1022	276	-9.38(-0.91%)
Dec 14, 2017	900.14	1031	891.85	1031	517	+130.26(+14.45%)
Dec 13, 2017	947.04	992.03	896.39	901.15	224	-47.75(-5.03%)
Dec 12, 2017	939.52	950.77	935.77	948.90	485	+13.13(+1.40%)
Dec 11, 2017	956.14	956.40	935.77	935.77	75	-22.50(-2.35%)
Dec 08, 2017	980.78	984.53	956.06	958.27	68	-22.50(-2.29%)
Dec 07, 2017	978.90	1001	978.90	980.78	3	+0.00(+0.00%)
Dec 06, 2017	978.90	997.92	978.90	980.78	20	+7.50(+0.77%)
Dec 05, 2017	969.53	973.28	954.52	973.28	30	+1.88(+0.19%)
Dec 04, 2017	945.15	975.15	945.15	971.40	33	+28.13(+2.98%)
Dec 01, 2017	933.16	955.61	928.27	943.27	48	-11.25(-1.18%)
Nov 30, 2017	947.02	967.65	937.65	954.52	60	+41.26(+4.52%)
Nov 29, 2017	948.90	948.90	905.32	913.27	43	-45.01(-4.70%)
Nov 28, 2017	956.40	972.66	913.27	958.27	59	+0.00(+0.00%)
Nov 27, 2017	984.53	984.53	958.27	958.27	33	-33.75(-3.40%)
Nov 24, 2017	1001	1001	978.90	992.03	12	+9.38(+0.95%)
Nov 22, 2017	1013	1024	980.78	982.65	87	-20.63(-2.06%)
Nov 21, 2017	948.90	1031	937.65	1003	150	+50.63(+5.31%)
Nov 20, 2017	981.92	999.53	952.65	952.65	74	-26.25(-2.68%)
Nov 17, 2017	978.90	1004	977.03	978.90	22	+1.88(+0.19%)
Nov 16, 2017	977.97	995.78	977.03	977.03	53	-1.88(-0.19%)
Nov 15, 2017	977.22	1039	977.03	978.90	148	-28.13(-2.79%)
Nov 14, 2017	984.53	1013	977.03	1007	169	-13.13(-1.29%)
Nov 13, 2017	1043	1043	986.40	1020	75	-30.00(-2.86%)
Nov 10, 2017	1037	1050	977.03	1050	28	+3.75(+0.36%)
Nov 09, 2017	1022	1050	976.45	1046	67	-3.75(-0.36%)
Nov 08, 2017	1043	1058	1022	1050	54	+0.00(+0.00%)
Nov 07, 2017	1050	1058	1022	1050	39	+0.00(+0.00%)
Nov 06, 2017	1046	1063	1005	1050	107	-3.75(-0.36%)
Nov 03, 2017	1045	1063	997.66	1054	305	+9.37(+0.90%)
Nov 02, 2017	975.15	1045	975.15	1045	168	+58.14(+5.89%)
Nov 01, 2017	1050	1060	958.27	986.40	251	-65.64(-6.24%)
Oct 31, 2017	1089	1096	1050	1052	127	-39.38(-3.61%)
Oct 30, 2017	1106	1114	1078	1091	60	-28.13(-2.51%)
Oct 27, 2017	1112	1146	1101	1120	136	-5.63(-0.50%)
Oct 26, 2017	1140	1142	1080	1125	221	-5.06(-0.45%)
Oct 25, 2017	1189	1227	1114	1130	345	-64.32(-5.38%)
Oct 24, 2017	1144	1312	1125	1195	425	+69.38(+6.17%)
Oct 23, 2017	1127	1215	1116	1125	479	+12.61(+1.13%)
Oct 20, 2017	1123	1123	1105	1113	32	+8.02(+0.73%)
Oct 19, 2017	1159	1175	1079	1105	222	-54.38(-4.69%)
Oct 18, 2017	1068	1200	1050	1159	975	+99.39(+9.38%)
Oct 17, 2017	1069	1069	995.80	1060	97	+41.26(+4.05%)
Oct 16, 2017	1026	1069	984.53	1018	277	+16.87(+1.68%)
Oct 13, 2017	1013	1013	980.78	1001	77	-7.50(-0.74%)
Oct 12, 2017	958.27	1038	958.27	1009	65	+41.26(+4.26%)
Oct 11, 2017	1011	1013	963.90	967.65	46	-45.01(-4.44%)
Oct 10, 2017	1069	1123	1007	1013	290	-7.50(-0.74%)
Oct 09, 2017	991.19	1056	956.40	1020	233	+7.50(+0.74%)
Oct 06, 2017	1031	1048	995.78	1013	132	-37.50(-3.57%)
Oct 05, 2017	1050	1165	1031	1050	817	+0.00(+0.00%)
Oct 04, 2017	1013	1106	1009	1050	922	+60.01(+6.06%)
Oct 03, 2017	862.63	1028	862.63	990.15	1,431	+183.78(+22.79%)
Oct 02, 2017	806.38	815.75	787.62	806.38	91	+3.75(+0.47%)
Sep 29, 2017	817.63	834.92	802.62	802.62	34	-7.50(-0.93%)
Sep 28, 2017	819.50	819.50	797.00	810.13	37	-31.88(-3.79%)
Sep 27, 2017	875.76	875.76	819.50	842.01	148	-20.63(-2.39%)
Sep 26, 2017	881.65	881.65	862.63	862.63	33	-22.50(-2.54%)
Sep 25, 2017	935.77	935.77	862.63	885.14	275	-33.76(-3.67%)
Sep 22, 2017	911.39	918.89	888.89	918.89	78	+37.51(+4.26%)
Sep 20, 2017		881.39	881.39	881.39	0	+28.13(+3.30%)
Sep 19, 2017	877.64	881.39	853.26	853.26	194	-18.75(-2.15%)
Sep 18, 2017	842.01	918.89	817.63	872.01	189	+30.00(+3.56%)
Sep 15, 2017	896.84	928.27	842.01	842.01	115	-84.39(-9.11%)
Sep 14, 2017	924.52	935.77	915.14	926.39	127	-5.63(-0.60%)
Sep 13, 2017	935.77	937.65	909.44	932.02	136	+0.00(+0.00%)
Sep 12, 2017	894.51	941.40	892.45	932.02	313	+43.13(+4.85%)
Sep 11, 2017	843.88	956.40	843.88	888.89	303	-7.50(-0.84%)
Sep 08, 2017	855.13	924.52	806.39	896.39	247	+80.64(+9.89%)
Sep 07, 2017	787.62	881.39	774.50	815.75	359	+30.00(+3.82%)
Sep 06, 2017	723.86	785.75	723.86	785.75	61	+35.63(+4.75%)
Sep 05, 2017	716.36	778.25	712.61	750.12	92	+35.63(+4.99%)
Sep 01, 2017	716.17	718.24	712.61	714.49	37	-7.50(-1.04%)
Aug 31, 2017	721.99	721.99	712.61	721.99	21	+0.00(+0.00%)
Aug 30, 2017	721.54	721.99	712.61	721.99	70	+0.00(+0.00%)
Aug 29, 2017	720.11	721.99	714.49	721.99	23	+9.38(+1.32%)
Aug 28, 2017	721.99	729.49	703.24	712.61	226	-1.88(-0.26%)
Aug 25, 2017	721.99	721.99	712.61	714.49	30	-15.00(-2.06%)
Aug 24, 2017	731.36	737.01	712.61	729.49	51	-9.38(-1.27%)
Aug 23, 2017	739.43	744.21	738.34	738.87	58	+0.00(+0.00%)
Aug 22, 2017	723.86	738.87	712.61	738.87	53	+16.88(+2.34%)
Aug 21, 2017	731.36	765.12	712.61	721.99	121	-18.75(-2.53%)
Aug 18, 2017	748.24	787.62	712.61	740.74	261	-7.50(-1.00%)
Aug 17, 2017	772.62	812.00	736.99	748.24	169	-33.75(-4.32%)
Aug 16, 2017	823.25	823.25	746.37	782.00	207	-43.13(-5.23%)
Aug 15, 2017	832.63	832.63	787.62	825.13	78	-1.88(-0.23%)
Aug 14, 2017	767.00	832.63	731.36	827.00	219	+73.14(+9.70%)
Aug 11, 2017	744.49	821.38	741.12	753.87	30	-67.51(-8.22%)
Aug 10, 2017	842.01	842.01	714.49	821.38	134	-22.50(-2.67%)
Aug 09, 2017	767.84	843.88	767.84	843.88	94	+65.63(+8.43%)
Aug 08, 2017	731.36	780.12	731.36	778.25	46	+37.51(+5.06%)
Aug 07, 2017	768.87	803.11	739.54	740.74	285	-18.75(-2.47%)
Aug 04, 2017	742.62	778.25	722.74	759.49	233	+43.13(+6.02%)
Aug 03, 2017	712.61	731.36	712.61	716.36	167	-7.50(-1.04%)
Aug 02, 2017	712.61	731.36	712.61	723.86	98	+11.25(+1.58%)
Aug 01, 2017	723.86	740.74	712.61	712.61	305	-18.75(-2.56%)
Jul 31, 2017	720.11	739.39	703.24	731.36	148	+28.13(+4.00%)
Jul 28, 2017	768.87	804.50	693.86	703.24	344	-50.63(-6.72%)
Jul 27, 2017	731.36	778.25	720.11	753.87	221	+37.51(+5.24%)
Jul 26, 2017	785.75	798.88	712.61	716.36	268	-80.64(-10.12%)
Jul 25, 2017	812.00	825.13	783.87	797.00	124	-28.13(-3.41%)
Jul 24, 2017	810.13	860.76	809.38	825.13	445	+7.50(+0.92%)
Jul 21, 2017	797.00	806.38	797.00	817.63	225	+28.13(+3.56%)
Jul 20, 2017	819.50	819.50	761.37	789.50	537	-26.25(-3.22%)
Jul 19, 2017	845.76	868.26	812.00	815.75	386	-28.13(-3.33%)
Jul 18, 2017	911.39	911.39	834.50	843.88	597	-65.64(-7.22%)
Jul 17, 2017	900.14	910.64	880.45	909.52	113	+16.88(+1.89%)
Jul 14, 2017	902.02	905.84	890.76	892.64	68	-15.00(-1.65%)
Jul 13, 2017	918.89	918.89	862.63	907.64	522	-20.63(-2.22%)
Jul 12, 2017	935.77	956.72	877.64	928.27	345	-18.75(-1.98%)
Jul 11, 2017	935.77	956.40	909.54	947.02	342	+1.88(+0.20%)
Jul 10, 2017	928.27	1097	900.14	945.15	6,330	+31.88(+3.49%)
Jul 07, 2017	885.14	952.65	853.26	913.27	1,410	+16.88(+1.88%)
Jul 06, 2017	937.65	943.27	864.51	896.39	1,034	-1.88(-0.21%)
Jul 05, 2017	862.63	902.02	845.76	898.26	281	+22.50(+2.57%)
Jul 03, 2017	872.01	879.51	847.63	875.76	237	-5.63(-0.64%)
Jun 30, 2017	862.63	881.39	862.63	881.39	399	+52.51(+6.33%)
Jun 29, 2017	918.89	975.15	806.38	828.88	3,463	-90.01(-9.80%)
Jun 28, 2017	900.14	928.25	890.76	918.89	232	+18.75(+2.08%)
Jun 27, 2017	903.89	919.64	892.64	900.14	163	-9.38(-1.03%)
Jun 26, 2017	956.40	956.40	903.89	909.52	788	-18.75(-2.02%)
Jun 23, 2017	917.02	949.87	902.02	928.27	431	+5.63(+0.61%)

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.