Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	102.55	103.00	102.50	103.00	579	-1.80(-1.72%)
Jan 30, 2017	105.45	105.45	103.06	104.80	2,771	-0.03(-0.02%)
Jan 27, 2017	108.60	108.60	104.83	104.83	2,442	-2.17(-2.03%)
Jan 25, 2017				107.00	23	-3.90(-3.52%)
Jan 24, 2017	108.25	112.00	108.25	110.90	1,163	+3.10(+2.88%)
Jan 23, 2017	107.00	107.80	107.00	107.80	838	+0.20(+0.19%)
Jan 20, 2017	106.05	108.00	106.05	107.60	1,151	+2.00(+1.89%)
Jan 19, 2017	112.15	112.90	105.60	105.60	1,174	-8.00(-7.04%)
Jan 18, 2017	113.10	113.80	113.00	113.60	785	+0.50(+0.44%)
Jan 17, 2017	119.00	119.00	112.40	113.10	4,528	-6.00(-5.04%)
Jan 13, 2017		119.10	119.10	119.10	0	-1.95(-1.61%)
Jan 12, 2017	121.05	121.05	121.05	121.05	290	+0.25(+0.21%)
Jan 10, 2017				120.80	20	+1.45(+1.21%)
Jan 09, 2017	119.65	119.65	119.31	119.35	1,068	+1.15(+0.97%)
Jan 06, 2017	117.00	119.00	116.00	118.20	6,301	+2.32(+2.00%)
Jan 04, 2017				115.88	37	-0.12(-0.11%)
Jan 03, 2017	115.80	116.00	115.50	116.00	1,455	+0.70(+0.61%)
Dec 30, 2016		115.30	115.30	115.30	0	+0.55(+0.48%)
Dec 29, 2016	112.75	115.70	111.30	114.75	4,488	+3.59(+3.23%)
Dec 28, 2016	114.45	114.45	111.16	111.16	689	-3.84(-3.34%)
Dec 27, 2016	107.00	115.00	105.30	115.00	4,437	+10.70(+10.26%)
Dec 23, 2016		104.30	104.30	104.30	0	+3.74(+3.72%)
Dec 22, 2016	102.75	102.75	99.40	100.56	6,962	-2.84(-2.75%)
Dec 21, 2016	100.30	104.50	100.30	103.40	9,737	+0.95(+0.93%)
Dec 20, 2016	99.84	103.00	99.50	102.45	2,234	+4.15(+4.22%)
Dec 19, 2016	100.00	100.00	98.30	98.30	763	+1.30(+1.34%)
Dec 16, 2016	97.80	99.48	96.80	97.00	3,993	-0.45(-0.46%)
Dec 15, 2016	97.50	98.05	97.20	97.45	1,737	+0.90(+0.93%)
Dec 12, 2016				96.55	26	+0.95(+0.99%)
Dec 09, 2016	100.90	100.90	94.40	95.60	9,365	-1.40(-1.44%)
Dec 08, 2016	96.20	97.00	96.20	97.00	496	+0.50(+0.52%)
Dec 07, 2016	95.90	98.25	95.03	96.50	2,489	-1.35(-1.38%)
Dec 06, 2016	97.85	97.85	97.85	97.85	402	+1.90(+1.98%)
Dec 05, 2016	96.00	96.00	95.95	95.95	415	+0.24(+0.25%)
Dec 02, 2016	95.95	96.00	95.67	95.71	667	+0.21(+0.22%)
Dec 01, 2016	95.50	95.50	95.50	95.50	324	-0.15(-0.16%)
Nov 30, 2016	94.15	97.80	94.15	95.65	12,579	+1.10(+1.16%)
Nov 28, 2016				94.55	21	+0.05(+0.05%)
Nov 23, 2016				94.50	518	+2.50(+2.72%)
Nov 22, 2016	94.90	94.90	92.00	92.00	2,184	-3.00(-3.16%)
Nov 21, 2016	93.85	98.65	92.95	95.00	4,705	+3.00(+3.26%)
Nov 18, 2016	93.40	93.40	92.00	92.00	333	-1.85(-1.97%)
Nov 17, 2016	93.47	93.85	92.15	93.85	422	-0.15(-0.16%)
Nov 16, 2016	94.00	94.00	93.80	94.00	925	+0.28(+0.30%)
Nov 14, 2016				93.72	291	+2.73(+3.00%)
Nov 11, 2016	87.80	91.00	87.80	91.00	2,166	+2.68(+3.03%)
Nov 10, 2016	89.10	90.00	88.00	88.32	1,814	-1.18(-1.32%)
Nov 09, 2016	88.80	90.25	88.00	89.50	3,426	-0.68(-0.76%)
Nov 07, 2016				90.18	5	-0.27(-0.30%)
Nov 04, 2016	90.45	90.45	90.45	90.45	132	+0.20(+0.22%)
Nov 03, 2016	90.20	90.25	90.20	90.25	480	-0.30(-0.33%)
Nov 02, 2016	91.50	91.50	89.80	90.55	648	+0.55(+0.61%)
Nov 01, 2016	90.50	90.50	90.00	90.00	1,032	-2.10(-2.28%)
Oct 28, 2016				92.10	48	-0.30(-0.32%)
Oct 27, 2016	91.05	92.40	90.80	92.40	1,770	+1.45(+1.59%)
Oct 26, 2016	91.05	92.00	90.95	90.95	2,031	-0.70(-0.76%)
Oct 24, 2016	91.00	91.76	91.00	91.65	35	-3.04(-3.22%)
Oct 19, 2016	94.70	94.70	94.70	94.69	4	+2.09(+2.26%)
Oct 18, 2016	92.00	96.10	91.95	92.60	4,895	+0.60(+0.65%)
Oct 13, 2016	91.96	92.00	91.96	92.00	2	+0.00(+0.00%)
Oct 12, 2016	91.97	92.00	91.96	92.00	352	+0.10(+0.11%)
Oct 11, 2016	91.90	91.90	91.90	91.90	248	+0.00(+0.00%)
Oct 07, 2016	92.00	92.00	91.90	91.90	12	-0.06(-0.07%)
Oct 06, 2016	91.00	92.00	91.00	91.96	511	+0.45(+0.50%)
Oct 05, 2016	90.96	91.50	90.96	91.50	490	+0.55(+0.60%)
Oct 03, 2016	90.96	90.96	90.96	90.96	32	+0.00(+0.00%)
Sep 30, 2016	90.06	90.96	90.01	90.96	269	-0.16(-0.18%)
Sep 29, 2016	88.75	91.25	88.75	91.12	1,212	+1.31(+1.46%)
Sep 28, 2016	89.81	89.81	89.81	89.81	400	+0.21(+0.24%)
Sep 27, 2016	89.21	90.64	89.21	89.60	1,488	-1.08(-1.19%)
Sep 26, 2016	91.49	91.94	90.50	90.67	1,815	-0.05(-0.05%)
Sep 23, 2016	90.72	90.72	90.72	90.72	316	+0.21(+0.23%)
Sep 22, 2016	92.00	92.00	90.51	90.51	726	-1.03(-1.13%)
Sep 21, 2016	91.54	91.54	91.54	91.54	219	+1.11(+1.23%)
Sep 19, 2016	92.00	92.00	90.43	90.43	2	-1.06(-1.16%)
Sep 16, 2016	90.51	91.49	90.51	91.49	1,156	+0.32(+0.36%)
Sep 15, 2016	91.32	91.50	90.50	91.17	590	+1.42(+1.58%)
Sep 14, 2016	88.53	90.74	88.53	89.75	3,008	-0.96(-1.06%)
Sep 13, 2016	90.02	91.25	90.02	90.71	864	-0.52(-0.57%)
Sep 12, 2016	91.95	91.95	91.00	91.23	482	+0.29(+0.31%)
Sep 08, 2016	90.20	91.39	90.20	90.94	573	+0.94(+1.04%)
Sep 07, 2016	91.60	91.60	90.00	90.00	1,358	-0.32(-0.35%)
Sep 02, 2016	91.38	91.38	90.32	90.32	124	-0.74(-0.81%)
Sep 01, 2016	91.00	91.50	90.83	91.06	1,417	+0.48(+0.53%)
Aug 31, 2016	91.59	91.60	90.28	90.58	870	+0.08(+0.09%)
Aug 30, 2016	91.67	91.67	90.50	90.50	685	-0.51(-0.56%)
Aug 29, 2016	91.00	91.43	91.00	91.01	1,162	-0.29(-0.32%)
Aug 26, 2016	90.44	91.30	90.25	91.30	1,681	+2.25(+2.53%)
Aug 24, 2016	90.84	90.98	89.05	89.05	99	+0.03(+0.03%)
Aug 23, 2016	89.02	89.02	89.02	89.02	205	-1.03(-1.14%)
Aug 22, 2016	89.92	90.11	89.92	90.05	1,801	-0.06(-0.06%)
Aug 18, 2016	90.14	90.20	90.11	90.11	97	-0.41(-0.46%)
Aug 17, 2016	90.53	90.53	90.45	90.52	838	-0.53(-0.58%)
Aug 16, 2016	90.18	91.05	90.18	91.05	1,048	-0.95(-1.03%)
Aug 15, 2016	91.99	92.00	91.99	92.00	323	+0.03(+0.03%)
Aug 12, 2016	90.01	91.97	90.01	91.97	468	+2.15(+2.39%)
Aug 09, 2016	89.99	89.99	89.82	89.82	23	+0.84(+0.94%)
Aug 08, 2016	90.51	90.51	88.98	88.98	989	-1.41(-1.56%)
Aug 05, 2016	90.39	90.39	90.39	90.39	121	-0.10(-0.11%)
Aug 04, 2016	90.49	90.49	90.49	90.49	129	-0.51(-0.56%)
Aug 03, 2016	91.00	91.00	91.00	91.00	446	-0.22(-0.24%)
Aug 02, 2016	91.67	91.67	91.22	91.22	887	-0.47(-0.51%)
Aug 01, 2016	89.48	91.90	89.48	91.69	1,154	+1.19(+1.31%)
Jul 29, 2016	90.22	90.50	90.22	90.50	360	+1.00(+1.12%)
Jul 28, 2016	90.70	91.15	89.50	89.50	4,075	+0.32(+0.36%)
Jul 27, 2016	91.49	91.49	89.18	89.18	4,099	-0.92(-1.02%)
Jul 26, 2016	92.29	92.75	89.71	90.10	12,154	-1.39(-1.52%)
Jul 25, 2016	90.20	92.80	90.20	91.49	13,800	+1.19(+1.32%)
Jul 22, 2016	90.10	90.30	90.10	90.30	1,001	-0.45(-0.50%)
Jul 21, 2016	90.60	90.93	90.50	90.75	1,551	-0.75(-0.82%)
Jul 20, 2016	92.00	92.00	91.00	91.50	2,593	-1.49(-1.60%)
Jul 19, 2016	93.00	93.00	92.00	92.99	1,293	+0.99(+1.08%)
Jul 18, 2016	90.60	92.00	90.60	92.00	1,688	-0.14(-0.16%)
Jul 15, 2016	90.60	92.14	90.60	92.14	1,640	-0.39(-0.42%)
Jul 14, 2016	92.82	92.82	92.53	92.53	224	-0.46(-0.49%)
Jul 13, 2016	91.50	92.99	91.50	92.99	1,226	+1.99(+2.19%)
Jul 12, 2016	90.88	91.00	90.88	91.00	345	+1.30(+1.45%)
Jul 11, 2016	91.50	91.50	89.70	89.70	534	-1.80(-1.97%)
Jul 07, 2016	91.50	91.50	91.50	91.50	78	+0.13(+0.15%)
Jul 06, 2016	93.00	93.00	91.37	91.37	6,327	-0.07(-0.08%)
Jul 05, 2016	90.00	92.49	90.00	91.44	7,399	+2.14(+2.40%)
Jul 01, 2016	89.00	89.30	89.30	89.30	700	-0.32(-0.36%)
Jun 30, 2016	89.62	89.62	89.62	89.62	477	+0.03(+0.03%)
Jun 29, 2016	88.75	89.60	88.09	89.59	4,032	+2.04(+2.33%)
Jun 28, 2016	87.55	87.55	87.55	87.55	241	+0.53(+0.61%)
Jun 27, 2016	87.00	87.40	87.00	87.02	511	+0.75(+0.87%)
Jun 24, 2016	86.27	86.27	86.27	86.27	161	-0.35(-0.40%)
Jun 23, 2016	88.50	88.50	85.34	86.62	9,088	-1.49(-1.69%)
Jun 22, 2016	88.11	88.11	88.11	88.11	244	+0.11(+0.13%)
Jun 21, 2016	88.00	88.00	88.00	88.00	863	+1.01(+1.16%)
Jun 20, 2016	86.50	86.99	86.47	86.99	1,877	+0.74(+0.86%)
Jun 17, 2016	87.50	87.50	86.25	86.25	867	-0.39(-0.46%)
Jun 16, 2016	87.00	87.00	85.31	86.64	1,470	+0.53(+0.62%)
Jun 15, 2016	86.11	86.52	85.74	86.11	583	-0.29(-0.34%)
Jun 14, 2016	85.34	87.00	85.34	86.40	841	+0.82(+0.96%)
Jun 13, 2016	85.50	87.49	85.49	85.58	2,855	+0.54(+0.64%)
Jun 10, 2016	84.20	87.99	83.52	85.04	5,724	-0.90(-1.05%)
Jun 09, 2016	85.91	86.00	85.32	85.94	2,136	+0.49(+0.57%)
Jun 08, 2016	85.45	85.45	85.45	85.45	216	-0.05(-0.06%)
Jun 06, 2016	84.50	85.50	84.50	85.50	33	-0.28(-0.33%)
Jun 01, 2016	85.15	85.78	83.21	85.78	161	+0.79(+0.93%)
May 31, 2016	83.99	86.05	83.99	84.99	10,033	+0.79(+0.94%)
May 27, 2016	85.96	84.20	84.20	84.20	1,100	-1.03(-1.21%)
May 25, 2016	84.55	85.23	85.23	85.23	900	-0.17(-0.19%)
May 23, 2016	85.95	85.99	84.50	85.40	38	-0.59(-0.69%)
May 20, 2016	85.00	85.99	84.50	85.99	750	+0.36(+0.42%)
May 19, 2016	85.63	85.63	85.63	85.63	348	+0.78(+0.92%)
May 17, 2016	84.20	85.77	84.20	84.85	2	+0.84(+1.00%)
May 16, 2016	84.75	84.75	84.01	84.01	1,014	+0.11(+0.13%)
May 13, 2016	83.56	84.89	83.00	83.90	5,141	-0.94(-1.11%)
May 12, 2016	84.84	84.84	84.84	84.84	115	-0.13(-0.15%)
May 11, 2016	82.98	84.97	82.00	84.97	872	-1.10(-1.28%)
May 04, 2016	84.39	86.07	86.07	86.07	2,400	+0.41(+0.47%)
May 03, 2016	84.33	86.15	84.33	85.66	580	-0.14(-0.16%)
May 02, 2016	84.97	85.80	84.79	85.80	692	-0.33(-0.38%)
Apr 29, 2016	85.59	86.13	85.59	86.13	605	-0.10(-0.11%)
Apr 28, 2016	84.93	86.23	84.93	86.23	603	+1.44(+1.69%)
Apr 27, 2016	83.01	85.85	83.00	84.79	2,091	-0.21(-0.25%)
Apr 26, 2016	85.00	85.00	85.00	85.00	336	+0.55(+0.65%)
Apr 25, 2016	84.00	84.45	84.00	84.45	2,469	+0.15(+0.18%)
Apr 22, 2016	82.30	84.30	82.30	84.30	1,084	+2.05(+2.49%)
Apr 21, 2016	81.97	82.25	81.97	82.25	738	+0.25(+0.31%)
Apr 20, 2016	81.32	82.10	81.10	82.00	1,208	+0.25(+0.30%)
Apr 19, 2016	81.63	82.06	81.35	81.75	1,550	+1.70(+2.12%)
Apr 18, 2016	82.10	82.10	79.00	80.05	3,054	-1.55(-1.90%)
Apr 15, 2016	81.60	81.60	81.60	81.60	346	-0.19(-0.23%)
Apr 14, 2016	82.50	82.50	81.78	81.78	218	+0.19(+0.23%)
Apr 08, 2016	80.50	81.60	80.50	81.60	2	+1.50(+1.87%)
Apr 06, 2016	80.10	80.10	80.10	80.10	211	-1.50(-1.84%)
Mar 29, 2016	81.95	81.95	81.50	81.60	213	+1.29(+1.61%)
Mar 23, 2016	82.65	82.65	80.31	80.31	43	-2.45(-2.96%)
Mar 22, 2016	82.86	83.40	82.75	82.76	814	+0.01(+0.01%)
Mar 18, 2016	79.55	82.75	79.53	82.75	14	+2.00(+2.48%)
Mar 16, 2016	77.76	81.00	77.76	80.75	65	-0.25(-0.31%)
Mar 15, 2016	80.45	81.00	80.40	81.00	1,002	+1.40(+1.76%)
Mar 14, 2016	79.60	79.60	79.60	79.60	252	-0.85(-1.06%)
Mar 11, 2016	80.45	80.45	80.45	80.45	174	+0.87(+1.09%)
Mar 10, 2016	79.69	79.98	79.58	79.58	375	-1.42(-1.75%)
Mar 07, 2016	81.00	81.00	81.00	81.00	18	+0.00(+0.00%)
Mar 04, 2016	80.94	81.00	80.94	81.00	815	-1.68(-2.03%)
Mar 02, 2016	82.70	82.70	82.68	82.68	103	+0.18(+0.21%)
Mar 01, 2016	81.45	82.50	81.45	82.50	360	+1.50(+1.85%)
Feb 29, 2016	81.00	81.00	81.00	81.00	211	-1.35(-1.64%)
Feb 25, 2016	80.00	82.35	80.00	82.35	110	+0.97(+1.20%)
Feb 24, 2016	81.38	81.38	81.38	81.38	275	+1.31(+1.63%)
Feb 23, 2016	79.78	80.07	79.78	80.07	315	-0.19(-0.24%)
Feb 22, 2016	81.26	81.26	79.72	80.26	319	+2.27(+2.91%)
Feb 19, 2016	77.95	77.99	77.95	77.99	2,110	+0.04(+0.05%)
Feb 18, 2016	77.95	77.95	77.95	77.95	593	+0.08(+0.10%)
Feb 17, 2016	76.56	77.92	76.41	77.87	1,344	+0.97(+1.27%)
Feb 16, 2016	76.90	76.90	76.90	76.90	625	+1.04(+1.36%)
Feb 12, 2016	75.87	75.86	75.86	75.86	1,100	-1.90(-2.44%)
Feb 10, 2016	77.76	77.76	77.76	77.76	89	+0.77(+1.00%)
Feb 09, 2016	77.00	77.00	76.99	76.99	358	+0.49(+0.64%)
Feb 03, 2016	76.50	76.50	76.50	76.50	400	+2.33(+3.14%)

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.