Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	101.57	101.65	101.33	101.45	7,544	-0.04(-0.04%)
Mar 30, 2017	101.44	101.59	101.34	101.49	15,455	+0.23(+0.22%)
Mar 29, 2017	100.74	101.38	100.74	101.27	9,022	+0.09(+0.09%)
Mar 28, 2017	100.49	101.22	100.49	101.18	3,459	+0.67(+0.66%)
Mar 27, 2017	99.49	100.59	99.49	100.51	3,682	-0.02(-0.02%)
Mar 24, 2017	100.88	100.93	100.17	100.53	7,516	+0.25(+0.25%)
Mar 23, 2017	100.42	100.83	100.28	100.28	4,876	-0.32(-0.32%)
Mar 22, 2017	99.91	100.64	99.91	100.60	7,292	+0.31(+0.31%)
Mar 21, 2017	101.88	101.88	100.25	100.29	2,544	-1.26(-1.24%)
Mar 20, 2017	101.90	101.90	101.49	101.55	4,193	-0.40(-0.39%)
Mar 17, 2017	101.72	101.95	101.62	101.95	6,616	+0.30(+0.30%)
Mar 16, 2017	102.11	102.11	101.50	101.65	5,462	-0.42(-0.41%)
Mar 15, 2017	101.56	102.07	101.39	102.07	2,468	+1.12(+1.11%)
Mar 14, 2017	101.45	101.45	100.94	100.94	1,689	-0.57(-0.56%)
Mar 13, 2017	101.27	101.51	101.22	101.51	2,881	+0.17(+0.16%)
Mar 10, 2017	101.02	101.48	101.02	101.34	5,089	+0.37(+0.37%)
Mar 09, 2017	101.00	101.06	100.60	100.97	6,083	-0.04(-0.04%)
Mar 08, 2017	101.10	101.19	100.85	101.01	3,058	+0.26(+0.26%)
Mar 07, 2017	100.91	101.11	100.75	100.75	4,223	-0.53(-0.52%)
Mar 06, 2017	101.14	101.36	100.78	101.28	4,703	-0.16(-0.15%)
Mar 03, 2017	101.49	101.49	101.02	101.43	3,970	+0.07(+0.07%)
Mar 02, 2017	102.03	102.03	101.22	101.36	3,389	-0.66(-0.64%)
Mar 01, 2017	101.44	102.09	101.44	102.02	4,944	+1.45(+1.44%)
Feb 28, 2017	100.93	100.93	100.49	100.57	2,977	-0.50(-0.49%)
Feb 27, 2017	100.74	101.07	100.72	101.07	3,233	+0.22(+0.22%)
Feb 24, 2017	100.24	100.85	100.10	100.85	12,362	+0.43(+0.43%)
Feb 23, 2017	101.05	101.05	100.18	100.42	9,400	-0.15(-0.15%)
Feb 22, 2017	100.77	100.77	100.42	100.56	5,699	-0.14(-0.14%)
Feb 21, 2017	100.51	100.77	100.23	100.70	18,654	+0.69(+0.69%)
Feb 17, 2017		100.00	100.00	100.00	0	+0.13(+0.13%)
Feb 16, 2017	99.67	99.88	99.34	99.88	2,694	+0.21(+0.21%)
Feb 15, 2017	99.29	99.73	99.29	99.67	1,528	+0.34(+0.34%)
Feb 14, 2017	98.85	99.33	98.74	99.33	4,448	+0.48(+0.49%)
Feb 13, 2017	98.74	98.97	98.74	98.85	1,791	+0.41(+0.42%)
Feb 10, 2017	98.28	98.44	98.19	98.44	2,212	+0.37(+0.38%)
Feb 09, 2017	97.73	98.19	97.73	98.07	2,954	+0.60(+0.61%)
Feb 08, 2017	96.89	97.53	96.89	97.47	12,953	+0.23(+0.24%)
Feb 07, 2017	97.52	97.52	97.21	97.23	6,014	+0.17(+0.18%)
Feb 06, 2017	97.00	97.23	96.97	97.06	3,807	-0.17(-0.18%)
Feb 03, 2017	97.72	97.72	96.97	97.23	5,260	+0.44(+0.45%)
Feb 02, 2017	96.52	97.03	96.41	96.80	5,654	-0.01(-0.01%)
Feb 01, 2017	97.18	97.18	96.52	96.81	5,481	+0.11(+0.11%)
Jan 31, 2017	97.19	97.19	96.45	96.70	2,562	-0.40(-0.41%)
Jan 30, 2017	97.39	97.39	96.71	97.10	3,632	-0.38(-0.39%)
Jan 27, 2017	97.58	97.65	97.36	97.48	5,593	-0.27(-0.28%)
Jan 26, 2017	97.77	97.91	97.59	97.75	3,150	+0.08(+0.08%)
Jan 25, 2017	97.85	97.85	97.57	97.67	3,329	+0.58(+0.60%)
Jan 24, 2017	96.58	97.18	96.53	97.10	6,839	+0.86(+0.90%)
Jan 23, 2017	96.26	96.26	95.91	96.23	3,083	-0.02(-0.02%)
Jan 20, 2017	96.55	96.55	96.15	96.25	2,764	+0.24(+0.25%)
Jan 19, 2017	95.99	96.40	95.98	96.01	2,471	+0.01(+0.02%)
Jan 18, 2017	96.18	96.18	95.87	96.00	4,380	+0.15(+0.16%)
Jan 17, 2017	96.05	96.05	95.76	95.84	1,181	+0.06(+0.06%)
Jan 13, 2017		95.79	95.79	95.79	0	+0.23(+0.25%)
Jan 12, 2017	95.52	95.63	95.08	95.55	3,312	-0.13(-0.13%)
Jan 11, 2017	95.49	95.68	95.32	95.68	6,028	+0.32(+0.34%)
Jan 10, 2017	95.41	95.67	95.26	95.36	1,848	-0.10(-0.10%)
Jan 09, 2017	95.34	95.58	95.34	95.45	2,456	-0.27(-0.29%)
Jan 06, 2017	95.34	95.86	95.34	95.73	2,098	+0.39(+0.41%)
Jan 05, 2017	95.37	95.37	94.95	95.34	3,559	+0.10(+0.10%)
Jan 04, 2017	95.05	95.34	95.05	95.24	2,046	+0.83(+0.88%)
Jan 03, 2017	94.81	94.98	94.41	94.41	5,538	+0.47(+0.50%)
Dec 30, 2016		93.94	93.94	93.94	0	-0.80(-0.85%)
Dec 29, 2016	94.76	94.83	94.62	94.74	2,177	+0.10(+0.10%)
Dec 28, 2016	95.23	95.23	94.64	94.64	1,472	-0.83(-0.87%)
Dec 27, 2016	95.39	95.58	95.39	95.47	4,051	+0.31(+0.33%)
Dec 23, 2016		95.16	95.16	95.16	0	-0.01(-0.01%)
Dec 22, 2016	95.22	95.31	95.17	95.17	682	-0.40(-0.42%)
Dec 21, 2016	95.86	95.86	95.53	95.57	8,897	-0.05(-0.05%)
Dec 20, 2016	95.69	95.77	95.49	95.62	7,157	+0.12(+0.12%)
Dec 19, 2016	95.27	95.50	95.27	95.50	2,222	+0.67(+0.70%)
Dec 16, 2016	95.11	95.21	94.81	94.84	8,539	-0.32(-0.34%)
Dec 15, 2016	95.42	95.56	94.97	95.16	4,535	-0.21(-0.22%)
Dec 14, 2016	95.68	95.97	95.22	95.37	2,983	-0.33(-0.35%)
Dec 13, 2016	95.67	95.90	95.43	95.70	9,470	+0.58(+0.61%)
Dec 12, 2016	95.37	95.37	94.86	95.12	3,821	-0.20(-0.21%)
Dec 09, 2016	95.20	95.33	94.93	95.32	3,917	+0.56(+0.59%)
Dec 08, 2016	95.20	95.20	94.62	94.76	3,747	-0.05(-0.05%)
Dec 07, 2016	93.39	94.91	93.22	94.81	4,011	+1.59(+1.70%)
Dec 06, 2016	92.92	93.22	92.89	93.22	4,198	+0.24(+0.26%)
Dec 05, 2016	92.97	93.05	92.78	92.98	1,450	+0.59(+0.64%)
Dec 02, 2016	92.60	92.63	92.39	92.39	2,192	+0.06(+0.06%)
Dec 01, 2016	93.27	93.27	92.33	92.33	7,787	-0.45(-0.49%)
Nov 30, 2016	92.90	92.97	92.54	92.79	4,570	+0.69(+0.75%)
Nov 29, 2016	92.08	92.10	92.08	92.10	209	-0.15(-0.16%)
Nov 28, 2016	92.62	92.62	92.24	92.24	6,076	-0.29(-0.32%)
Nov 25, 2016	93.06	93.06	92.54	92.54	2,449	-0.02(-0.02%)
Nov 23, 2016		92.55	92.55	92.55	0	+0.20(+0.22%)
Nov 22, 2016	92.22	92.35	92.00	92.35	3,599	+0.52(+0.56%)
Nov 21, 2016	98.83	98.83	91.54	91.83	4,090	+1.04(+1.14%)
Nov 18, 2016	91.02	91.02	90.79	90.79	3,269	-0.04(-0.04%)
Nov 17, 2016	90.87	90.88	90.77	90.83	1,209	+0.23(+0.26%)
Nov 16, 2016	90.53	90.60	90.53	90.60	1,568	+0.53(+0.59%)
Nov 15, 2016	89.79	90.16	89.79	90.07	1,569	+0.58(+0.64%)
Nov 14, 2016	90.04	90.04	89.49	89.49	1,866	-0.14(-0.15%)
Nov 11, 2016	89.28	89.63	89.28	89.63	1,770	-0.34(-0.38%)
Nov 10, 2016	89.84	90.28	89.60	89.97	4,345	+0.54(+0.60%)
Nov 09, 2016	86.82	89.44	86.82	89.43	3,802	+0.99(+1.12%)
Nov 08, 2016	87.57	88.78	87.57	88.45	1,655	+0.37(+0.42%)
Nov 07, 2016	87.42	88.07	87.42	88.07	2,771	+1.35(+1.56%)
Nov 04, 2016	86.10	86.72	86.10	86.72	1,447	+0.17(+0.19%)
Nov 02, 2016				86.56	122	-0.24(-0.28%)
Nov 01, 2016	87.35	87.35	86.80	86.80	1,339	-0.86(-0.99%)
Oct 31, 2016	88.37	88.37	87.66	87.66	2,133	-0.24(-0.28%)
Oct 28, 2016	88.08	88.10	87.91	87.91	1,390	-0.61(-0.69%)
Oct 27, 2016	88.98	88.98	88.50	88.51	712	-0.19(-0.22%)
Oct 26, 2016	88.18	88.71	88.18	88.71	232	-0.04(-0.05%)
Oct 25, 2016	89.02	89.15	88.65	88.75	2,109	-0.32(-0.36%)
Oct 24, 2016	89.15	89.15	88.79	89.07	1,440	+0.30(+0.34%)
Oct 21, 2016	89.13	89.13	88.65	88.77	1,712	-0.56(-0.62%)
Oct 20, 2016	89.35	89.35	88.74	89.33	3,133	-0.13(-0.14%)
Oct 19, 2016	88.94	89.48	88.94	89.45	4,531	+0.46(+0.52%)
Oct 18, 2016	89.67	89.67	88.86	88.99	5,781	+0.47(+0.53%)
Oct 17, 2016	88.48	88.68	88.43	88.52	4,280	-0.55(-0.62%)
Oct 14, 2016	89.36	89.42	88.79	89.07	2,674	+0.99(+1.12%)
Oct 13, 2016	88.31	88.31	88.08	88.08	643	-1.07(-1.20%)
Oct 12, 2016	89.18	89.23	88.96	89.16	1,551	+0.01(+0.01%)
Oct 11, 2016	90.56	90.56	88.97	89.14	3,311	-1.50(-1.65%)
Oct 10, 2016	90.68	90.81	90.60	90.64	1,225	+0.28(+0.31%)
Oct 06, 2016	89.99	90.42	89.99	90.36	56	-0.01(-0.01%)
Oct 05, 2016	89.88	90.55	89.88	90.37	2,476	+0.63(+0.70%)
Oct 04, 2016	90.40	90.40	89.75	89.75	645	-0.25(-0.28%)
Oct 03, 2016	90.49	90.49	90.00	90.00	3,198	-0.50(-0.55%)
Sep 30, 2016	90.31	90.63	89.95	90.50	11,761	+0.34(+0.37%)
Sep 29, 2016	89.71	90.26	89.71	90.16	1,966	+0.36(+0.40%)
Sep 28, 2016	88.72	89.81	88.72	89.81	1,079	+0.98(+1.11%)
Sep 27, 2016	88.09	88.87	88.08	88.82	10,013	+0.43(+0.48%)
Sep 26, 2016	88.87	88.87	88.36	88.40	4,005	-0.59(-0.66%)
Sep 23, 2016	89.08	89.09	88.98	88.98	9,371	-0.66(-0.73%)
Sep 22, 2016	89.66	89.72	89.64	89.64	1,330	+0.55(+0.62%)
Sep 21, 2016	88.43	89.09	88.21	89.09	2,120	+1.10(+1.24%)
Sep 20, 2016	88.61	88.61	87.99	88.00	2,886	-0.17(-0.20%)
Sep 19, 2016	88.54	88.74	88.17	88.17	1,593	+0.40(+0.45%)
Sep 16, 2016	88.00	88.09	87.74	87.77	1,308	-0.69(-0.78%)
Sep 15, 2016	87.87	88.48	87.87	88.47	651	+1.15(+1.31%)
Sep 14, 2016	87.82	87.96	87.32	87.32	2,872	-0.49(-0.56%)
Sep 13, 2016	87.73	87.81	87.67	87.81	1,016	-1.35(-1.52%)
Sep 12, 2016	87.21	89.29	87.21	89.16	7,300	+1.08(+1.22%)
Sep 09, 2016	90.20	90.20	88.08	88.08	5,762	-2.21(-2.45%)
Sep 08, 2016	90.46	90.46	90.29	90.29	4,306	+0.03(+0.03%)
Sep 07, 2016	90.02	90.27	89.99	90.27	809	+0.35(+0.39%)
Sep 06, 2016	89.44	89.91	89.44	89.91	766	+0.85(+0.96%)
Sep 01, 2016	89.12	89.06	89.06	89.06	6,334	+0.09(+0.10%)
Aug 31, 2016	89.38	89.38	88.79	88.97	3,462	-0.58(-0.64%)
Aug 30, 2016	90.08	90.08	89.55	89.55	3,630	-0.59(-0.65%)
Aug 29, 2016	89.95	90.14	89.95	90.14	547	+0.74(+0.83%)
Aug 26, 2016	90.12	90.12	89.21	89.39	1,674	-0.29(-0.33%)
Aug 25, 2016	89.51	89.88	89.51	89.69	3,177	-0.08(-0.09%)
Aug 24, 2016	89.96	90.22	89.77	89.77	8,094	-0.48(-0.53%)
Aug 23, 2016	90.37	90.37	90.22	90.25	5,227	+0.43(+0.48%)
Aug 22, 2016	89.72	90.02	89.71	89.82	2,641	-0.44(-0.49%)
Aug 19, 2016	89.96	90.31	89.96	90.26	2,159	-0.08(-0.09%)
Aug 18, 2016	89.99	90.33	89.99	90.33	484	+0.41(+0.46%)
Aug 17, 2016	90.13	90.13	89.41	89.92	2,907	+0.04(+0.04%)
Aug 16, 2016	89.64	89.89	89.62	89.88	2,902	-0.33(-0.37%)
Aug 15, 2016	90.03	90.26	90.03	90.22	1,605	+0.51(+0.57%)
Aug 12, 2016	89.90	89.90	89.57	89.71	8,840	+0.02(+0.02%)
Aug 11, 2016	89.16	89.69	89.16	89.69	2,796	+0.56(+0.63%)
Aug 09, 2016	89.27	89.13	89.13	89.13	4,189	-0.06(-0.07%)
Aug 08, 2016	89.08	89.36	89.08	89.19	3,587	+0.19(+0.21%)
Aug 05, 2016	88.54	89.05	88.54	89.01	3,884	+1.08(+1.23%)
Aug 03, 2016	88.12	88.12	87.53	87.93	102	+0.59(+0.67%)
Aug 02, 2016	87.38	87.38	87.34	87.34	747	-1.07(-1.21%)
Aug 01, 2016	88.22	88.41	88.18	88.41	1,131	+0.18(+0.21%)
Jul 29, 2016	87.94	88.23	87.94	88.23	2,166	+0.09(+0.11%)
Jul 28, 2016	88.13	88.13	88.13	88.13	425	+0.15(+0.17%)
Jul 27, 2016	88.09	88.09	87.99	87.99	357	+0.20(+0.22%)
Jul 26, 2016	87.89	87.89	87.67	87.79	537	+0.12(+0.14%)
Jul 25, 2016	87.50	87.67	87.50	87.67	1,229	-0.24(-0.27%)
Jul 22, 2016	87.79	87.91	87.42	87.91	1,170	+0.44(+0.50%)
Jul 21, 2016	87.89	87.89	87.47	87.47	1,967	-0.49(-0.56%)
Jul 20, 2016	87.86	87.96	87.65	87.96	539	+0.69(+0.80%)
Jul 19, 2016	87.26	87.29	87.22	87.27	1,006	-0.03(-0.04%)
Jul 18, 2016	87.84	87.84	87.30	87.30	449	+0.16(+0.18%)
Jul 15, 2016	87.14	87.14	87.14	87.14	214	-0.27(-0.31%)
Jul 14, 2016	87.49	87.49	87.27	87.42	1,066	+0.63(+0.72%)
Jul 13, 2016	86.79	86.79	86.79	86.79	102	-0.16(-0.19%)
Jul 12, 2016	86.90	86.99	86.71	86.96	1,316	+0.64(+0.75%)
Jul 11, 2016	86.57	86.57	86.31	86.31	938	+0.50(+0.59%)
Jul 08, 2016	85.81	85.88	85.74	85.81	1,585	+1.53(+1.82%)
Jul 07, 2016	84.28	84.28	84.28	84.28	412	-0.11(-0.13%)
Jul 06, 2016	83.85	84.38	83.59	84.39	4,288	+0.39(+0.47%)
Jul 05, 2016	84.01	84.20	83.85	83.99	2,580	-0.39(-0.46%)
Jul 01, 2016	84.19	84.38	84.38	84.38	4,802	+0.39(+0.47%)
Jun 30, 2016	83.39	83.99	82.96	83.99	2,675	+1.16(+1.41%)
Jun 29, 2016	82.32	82.95	82.18	82.83	4,916	+1.35(+1.66%)
Jun 28, 2016	81.15	81.49	80.87	81.47	1,223	+1.37(+1.71%)
Jun 27, 2016	80.68	80.68	80.03	80.11	6,800	-1.50(-1.84%)
Jun 24, 2016	77.33	82.84	77.33	81.61	8,405	-1.88(-2.25%)
Jun 22, 2016	83.48	83.48	83.48	83.49	147	+0.06(+0.07%)
Jun 21, 2016	83.37	83.42	83.37	83.42	2,529	+0.04(+0.05%)
Jun 20, 2016	83.53	83.58	83.39	83.39	1,384	+0.60(+0.72%)
Jun 17, 2016	82.89	82.89	82.79	82.79	458	-0.01(-0.01%)
Jun 16, 2016	82.80	82.80	82.80	82.80	122	-0.26(-0.32%)
Jun 15, 2016	83.42	83.42	83.06	83.06	2,090	+0.12(+0.14%)
Jun 14, 2016	82.84	82.95	82.84	82.95	501	-0.64(-0.77%)
Jun 10, 2016	83.92	83.92	83.59	83.59	104	-0.72(-0.86%)
Jun 09, 2016	84.07	84.40	84.07	84.31	1,693	+0.00(+0.00%)
Jun 08, 2016	84.18	84.38	84.06	84.31	2,004	+0.41(+0.49%)
Jun 07, 2016	83.70	84.13	83.70	83.89	6,268	+0.13(+0.15%)
Jun 06, 2016	83.81	83.92	83.77	83.77	2,299	+0.14(+0.16%)
Jun 03, 2016	83.11	83.63	83.11	83.63	4,284	+0.50(+0.60%)
Jun 02, 2016	83.21	83.21	83.05	83.13	1,562	-0.09(-0.10%)
Jun 01, 2016	84.29	84.29	83.10	83.22	1,822	+0.32(+0.38%)
May 31, 2016	83.13	83.13	82.90	82.90	1,946	-0.03(-0.04%)
May 27, 2016	82.91	82.94	82.94	82.94	1,328	+0.25(+0.30%)
May 26, 2016	82.69	82.69	82.69	82.69	311	+0.03(+0.04%)
May 25, 2016	82.62	82.69	82.62	82.66	1,525	+0.54(+0.66%)
May 24, 2016	82.08	82.14	82.08	82.12	315	+0.89(+1.10%)
May 23, 2016	81.23	81.23	81.23	81.23	514	+0.03(+0.04%)
May 20, 2016	80.90	81.19	80.90	81.19	595	+0.49(+0.61%)
May 19, 2016	80.58	80.70	80.58	80.70	4,120	-0.17(-0.21%)
May 18, 2016	80.96	80.96	80.87	80.87	854	-0.88(-1.08%)
May 17, 2016	81.72	81.88	81.72	81.75	1,375	-0.30(-0.36%)
May 16, 2016	81.40	82.08	81.40	82.05	2,090	+0.73(+0.89%)
May 13, 2016	81.93	82.04	81.32	81.32	2,797	-0.62(-0.75%)
May 12, 2016	82.50	82.50	81.74	81.94	755	-0.25(-0.31%)
May 11, 2016	82.44	82.55	82.10	82.19	1,406	-0.25(-0.30%)
May 10, 2016	82.34	82.48	82.34	82.44	1,148	+0.65(+0.79%)
May 09, 2016	81.92	81.93	81.79	81.79	554	+0.35(+0.43%)
May 06, 2016	81.15	81.44	81.15	81.44	760	+0.23(+0.28%)
May 05, 2016	80.75	81.38	80.75	81.21	1,312	+0.18(+0.22%)
May 04, 2016	81.04	81.04	81.04	81.04	183	-0.68(-0.83%)
May 03, 2016	81.59	81.82	81.58	81.71	1,162	-0.35(-0.43%)
May 02, 2016	82.04	82.06	81.63	82.06	2,791	+0.70(+0.87%)
Apr 29, 2016	81.78	81.78	81.12	81.36	1,593	-1.35(-1.64%)
Apr 28, 2016	82.71	82.71	82.71	82.71	158	-0.05(-0.07%)
Apr 27, 2016	82.35	82.77	82.35	82.77	593	+0.35(+0.43%)
Apr 26, 2016	82.66	82.66	82.39	82.42	1,257	-0.12(-0.14%)
Apr 25, 2016	82.36	82.53	82.36	82.53	3,067	+0.17(+0.20%)
Apr 22, 2016	82.56	82.67	82.25	82.37	2,447	-0.43(-0.52%)
Apr 21, 2016	83.19	83.19	82.79	82.79	1,623	-0.57(-0.69%)
Apr 20, 2016	83.32	83.44	83.30	83.37	1,918	+0.09(+0.11%)
Apr 19, 2016	83.46	83.46	83.12	83.28	5,625	+0.14(+0.17%)
Apr 18, 2016	82.86	83.18	82.86	83.13	1,046	+0.38(+0.45%)
Apr 15, 2016	82.43	82.76	82.43	82.76	1,463	-0.04(-0.04%)
Apr 14, 2016	83.06	83.06	82.75	82.79	1,967	+0.23(+0.28%)
Apr 13, 2016	82.56	82.67	82.56	82.57	697	+0.82(+1.01%)
Apr 12, 2016	81.74	82.19	82.19	81.74	403	-0.45(-0.54%)
Apr 08, 2016	82.39	82.39	82.08	82.19	58	-0.49(-0.59%)
Apr 06, 2016	82.08	82.68	82.04	82.68	54	+0.69(+0.84%)
Apr 05, 2016	82.70	82.70	81.83	81.99	636	-0.74(-0.90%)
Apr 04, 2016	82.65	82.74	82.65	82.73	4,334	+0.06(+0.07%)

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.