Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2017		58.64	58.64	58.64	0	+0.56(+0.96%)
Jan 25, 2017				58.08	25	-0.56(-0.95%)
Jan 24, 2017	58.00	59.20	58.00	58.64	3,082	+0.68(+1.17%)
Jan 23, 2017	58.80	58.80	57.20	57.96	2,560	+0.12(+0.21%)
Jan 20, 2017	58.20	58.20	57.84	57.84	711	-0.32(-0.55%)
Jan 19, 2017	57.96	58.60	57.28	58.16	2,099	+0.24(+0.41%)
Jan 18, 2017	58.52	59.20	57.24	57.92	3,554	-0.40(-0.69%)
Jan 17, 2017	59.80	59.80	57.84	58.32	1,007	-0.88(-1.49%)
Jan 13, 2017		59.20	59.20	59.20	0	+0.77(+1.32%)
Jan 12, 2017	58.43	58.43	58.43	58.43	46	+0.16(+0.28%)
Jan 11, 2017	59.00	59.00	58.26	58.26	99	+0.14(+0.25%)
Jan 10, 2017	58.40	58.85	58.00	58.12	1,861	+0.14(+0.24%)
Jan 09, 2017	57.88	58.38	57.60	57.98	1,967	-0.06(-0.10%)
Jan 06, 2017	58.88	58.88	58.00	58.04	8,685	-0.80(-1.36%)
Jan 05, 2017	58.60	59.16	58.60	58.84	1,057	+0.32(+0.55%)
Jan 04, 2017	59.88	59.88	58.48	58.52	789	-0.76(-1.28%)
Jan 03, 2017	61.04	61.04	58.80	59.28	3,875	-2.92(-4.69%)
Dec 30, 2016		62.20	62.20	62.20	0	+10.20(+19.62%)
Dec 29, 2016	53.96	54.24	52.00	52.00	4,031	-2.20(-4.06%)
Dec 28, 2016	54.36	54.36	53.04	54.20	2,592	-0.56(-1.02%)
Dec 27, 2016	54.32	55.28	54.32	54.76	1,126	+0.44(+0.81%)
Dec 23, 2016		54.32	54.32	54.32	0	-0.72(-1.31%)
Dec 22, 2016	55.08	55.88	54.00	55.04	2,501	+0.54(+0.99%)
Dec 21, 2016	55.48	56.20	54.50	54.50	3,017	-0.98(-1.77%)
Dec 20, 2016	57.12	57.12	55.40	55.48	3,328	-0.84(-1.49%)
Dec 19, 2016	56.28	57.96	56.28	56.32	624	+0.12(+0.21%)
Dec 16, 2016	56.00	57.12	55.32	56.20	1,054	-0.44(-0.78%)
Dec 15, 2016	58.04	58.04	56.44	56.64	2,777	-0.76(-1.32%)
Dec 14, 2016	58.00	59.40	56.88	57.40	2,633	-0.40(-0.69%)
Dec 13, 2016	58.08	58.08	56.00	57.80	2,695	-0.68(-1.16%)
Dec 12, 2016	59.68	60.36	58.40	58.48	2,241	-3.24(-5.24%)
Dec 09, 2016	63.72	63.72	60.84	61.72	1,487	-1.76(-2.78%)
Dec 08, 2016	61.32	63.60	61.32	63.48	2,052	+2.48(+4.07%)
Dec 07, 2016	62.80	62.80	60.76	61.00	649	+0.60(+0.99%)
Dec 06, 2016	60.08	61.80	59.36	60.40	2,646	+1.92(+3.28%)
Dec 05, 2016	58.20	59.12	56.32	58.48	6,271	+0.64(+1.11%)
Dec 02, 2016	53.64	58.40	52.96	57.84	8,175	+4.08(+7.59%)
Dec 01, 2016	55.08	55.52	53.60	53.76	6,112	-1.08(-1.98%)
Nov 30, 2016	54.84	55.92	54.44	54.84	985	-0.80(-1.43%)
Nov 29, 2016	53.88	55.64	53.88	55.64	3,178	+1.52(+2.81%)
Nov 28, 2016	56.00	56.00	54.00	54.12	3,108	-0.40(-0.73%)
Nov 25, 2016	55.72	56.21	54.48	54.52	1,337	+0.16(+0.29%)
Nov 23, 2016		54.36	54.36	54.36	0	+0.08(+0.15%)
Nov 22, 2016	53.80	55.60	53.80	54.28	3,728	+0.08(+0.15%)
Nov 21, 2016	60.00	61.92	52.64	54.20	7,312	-4.52(-7.70%)
Nov 18, 2016	61.56	69.12	57.19	58.72	20,608	-1.72(-2.85%)
Nov 17, 2016	57.16	62.00	55.24	60.44	14,644	+6.08(+11.18%)
Nov 16, 2016	54.04	58.40	53.80	54.36	13,455	+1.04(+1.95%)
Nov 15, 2016	55.00	55.72	52.40	53.32	6,868	-0.84(-1.55%)
Nov 14, 2016	51.96	56.76	51.96	54.16	4,204	+3.56(+7.04%)
Nov 11, 2016	58.44	58.44	49.80	50.60	7,776	-5.60(-9.96%)
Nov 10, 2016	60.64	60.80	56.20	56.20	2,171	-3.96(-6.58%)
Nov 09, 2016	62.92	63.52	60.00	60.16	3,363	-4.64(-7.16%)
Nov 08, 2016	65.44	65.44	63.48	64.80	449	-0.40(-0.61%)
Nov 07, 2016	65.68	66.40	65.20	65.20	1,369	+1.04(+1.62%)
Nov 04, 2016	63.92	64.80	63.70	64.16	2,285	+1.16(+1.84%)
Nov 03, 2016	64.80	65.28	62.28	63.00	4,342	-1.72(-2.66%)
Nov 02, 2016	65.36	67.36	64.40	64.72	2,520	-0.56(-0.86%)
Nov 01, 2016	69.92	69.96	65.28	65.28	2,141	-4.00(-5.77%)
Oct 31, 2016	71.33	71.33	69.28	69.28	751	-2.16(-3.02%)
Oct 28, 2016	72.64	73.00	70.12	71.44	2,202	-0.56(-0.78%)
Oct 27, 2016	72.12	73.20	72.00	72.00	2,541	+0.00(+0.00%)
Oct 26, 2016	72.48	73.40	72.00	72.00	1,722	-1.08(-1.48%)
Oct 25, 2016	75.85	76.00	72.76	73.08	5,045	-2.92(-3.84%)
Oct 24, 2016	76.00	76.00	75.32	76.00	2,212	+0.36(+0.48%)
Oct 21, 2016	74.44	78.00	74.44	75.64	3,233	+1.24(+1.67%)
Oct 20, 2016	76.12	76.45	74.40	74.40	1,735	-2.28(-2.97%)
Oct 19, 2016	76.44	77.84	76.44	76.68	650	-0.48(-0.62%)
Oct 18, 2016	78.12	78.20	76.04	77.16	797	-0.72(-0.92%)
Oct 17, 2016	79.16	79.20	76.80	77.88	1,369	-1.16(-1.47%)
Oct 14, 2016	79.72	80.08	78.92	79.04	598	-0.56(-0.70%)
Oct 13, 2016	79.60	79.60	79.60	79.60	175	+0.64(+0.81%)
Oct 12, 2016	78.32	79.16	77.52	78.96	1,155	+0.76(+0.97%)
Oct 11, 2016	80.48	80.52	76.80	78.20	2,436	-2.40(-2.98%)
Oct 10, 2016	80.12	82.38	80.12	80.60	2,296	+0.42(+0.52%)
Oct 07, 2016	82.88	82.88	80.00	80.18	1,648	-2.62(-3.16%)
Oct 06, 2016	85.00	85.12	82.42	82.80	1,726	-2.24(-2.63%)
Oct 05, 2016	86.76	86.76	84.20	85.04	451	-1.72(-1.98%)
Oct 04, 2016	84.00	87.20	84.00	86.76	863	+3.16(+3.78%)
Oct 03, 2016	83.92	84.60	83.60	83.60	492	+0.00(+0.00%)
Sep 30, 2016	84.32	85.08	83.60	83.60	3,278	-0.36(-0.43%)
Sep 29, 2016	83.64	84.76	83.60	83.96	936	+0.24(+0.29%)
Sep 28, 2016	84.28	85.40	82.72	83.72	2,078	-0.52(-0.62%)
Sep 27, 2016	86.16	87.84	84.00	84.24	2,122	-1.76(-2.05%)
Sep 26, 2016	87.20	87.20	86.00	86.00	3,962	+0.00(+0.00%)
Sep 23, 2016	88.00	88.00	85.68	86.00	2,390	-1.88(-2.14%)
Sep 22, 2016	87.76	89.68	86.48	87.88	10,732	+1.52(+1.76%)
Sep 21, 2016	87.96	88.00	85.88	86.36	6,595	-1.64(-1.86%)
Sep 20, 2016	88.00	91.44	86.40	88.00	12,532	-0.80(-0.90%)
Sep 19, 2016	88.52	91.79	88.24	88.80	13,982	-0.56(-0.63%)
Sep 16, 2016	88.00	89.36	87.24	89.36	2,931	+1.40(+1.59%)
Sep 15, 2016	87.48	88.00	87.20	87.96	1,469	+0.60(+0.69%)
Sep 14, 2016	87.00	87.96	87.00	87.36	2,512	-0.60(-0.68%)
Sep 13, 2016	86.04	88.00	86.04	87.96	2,205	+2.14(+2.50%)
Sep 12, 2016	87.16	87.16	84.56	85.82	801	-0.54(-0.63%)
Sep 09, 2016	87.96	90.00	86.20	86.36	36,127	-1.24(-1.42%)
Sep 08, 2016	88.00	88.00	86.76	87.60	2,244	-0.20(-0.23%)
Sep 07, 2016	87.04	88.00	86.72	87.80	3,254	+2.28(+2.67%)
Sep 06, 2016	83.92	88.00	83.28	85.52	11,126	+3.44(+4.19%)
Sep 02, 2016	80.44	82.08	82.08	82.08	13,350	+1.60(+1.99%)
Sep 01, 2016	80.48	81.68	80.48	80.48	2,731	-0.84(-1.03%)
Aug 31, 2016	83.20	83.84	81.20	81.32	21,300	-2.16(-2.59%)
Aug 30, 2016	80.40	84.40	80.40	83.48	15,645	+3.24(+4.04%)
Aug 29, 2016	80.76	83.20	80.12	80.24	3,422	-0.08(-0.10%)
Aug 26, 2016	86.60	86.60	80.32	80.32	4,939	-5.32(-6.21%)
Aug 25, 2016	84.84	85.64	84.60	85.64	470	+1.32(+1.57%)
Aug 24, 2016	86.84	86.84	84.00	84.32	3,931	-2.88(-3.30%)
Aug 23, 2016	88.00	90.20	86.60	87.20	5,388	-0.76(-0.86%)
Aug 22, 2016	86.40	90.00	86.40	87.96	12,160	+0.84(+0.96%)
Aug 19, 2016	87.54	87.84	86.08	87.12	2,497	+1.40(+1.63%)
Aug 18, 2016	87.96	88.00	84.80	85.72	10,142	-2.24(-2.55%)
Aug 17, 2016	88.00	89.91	86.00	87.96	40,375	+0.88(+1.01%)
Aug 16, 2016	87.52	88.00	85.20	87.08	3,862	+0.68(+0.79%)
Aug 15, 2016	90.60	92.88	84.48	86.40	6,856	-4.20(-4.64%)
Aug 12, 2016	90.04	92.98	90.04	90.60	4,413	-0.96(-1.05%)
Aug 11, 2016	92.52	93.28	91.20	91.56	1,824	-0.76(-0.82%)
Aug 10, 2016	93.68	98.04	91.96	92.32	5,765	-0.88(-0.94%)
Aug 09, 2016	94.12	95.96	93.20	93.20	4,209	-0.64(-0.68%)
Aug 08, 2016	95.92	100.88	93.16	93.84	17,556	-1.96(-2.05%)
Aug 05, 2016	87.96	95.96	86.96	95.80	16,269	+7.92(+9.01%)
Aug 04, 2016	83.44	91.76	80.71	87.88	20,937	+4.48(+5.37%)
Aug 03, 2016	79.44	83.52	78.24	83.40	9,300	+4.24(+5.36%)
Aug 02, 2016	80.80	81.62	78.80	79.16	12,529	-1.56(-1.93%)
Aug 01, 2016	81.24	81.74	79.06	80.72	8,883	+0.36(+0.45%)
Jul 29, 2016	82.80	82.80	78.00	80.36	18,973	-2.80(-3.37%)
Jul 28, 2016	80.52	83.60	80.52	83.16	11,186	+2.36(+2.92%)
Jul 27, 2016	80.28	82.00	79.40	80.80	7,036	+0.84(+1.05%)
Jul 26, 2016	80.28	80.50	79.80	79.96	6,225	+0.00(+0.00%)
Jul 25, 2016	80.24	80.40	78.80	79.96	4,598	-0.04(-0.05%)
Jul 22, 2016	78.76	80.12	78.68	80.00	4,019	+0.04(+0.05%)
Jul 21, 2016	78.00	80.60	77.24	79.96	3,169	+1.08(+1.37%)
Jul 20, 2016	77.40	79.20	76.00	78.88	7,745	+1.40(+1.81%)
Jul 19, 2016	79.76	79.76	76.00	77.48	6,601	-1.60(-2.02%)
Jul 18, 2016	79.88	81.20	78.76	79.08	6,039	-0.92(-1.15%)
Jul 15, 2016	78.80	81.00	78.64	80.00	4,524	+0.64(+0.81%)
Jul 14, 2016	79.44	81.16	78.52	79.36	2,584	-0.08(-0.10%)
Jul 13, 2016	81.20	81.76	78.00	79.44	8,351	-2.20(-2.69%)
Jul 12, 2016	79.04	83.28	78.60	81.64	8,723	+1.46(+1.82%)
Jul 11, 2016	79.88	82.97	79.28	80.18	5,740	+1.54(+1.96%)
Jul 08, 2016	78.92	80.00	78.28	78.64	3,175	-0.08(-0.10%)
Jul 07, 2016	79.40	79.72	78.12	78.72	3,281	-0.28(-0.35%)
Jul 06, 2016	80.00	81.04	78.08	79.00	6,419	-0.88(-1.10%)
Jul 05, 2016	81.68	83.64	79.00	79.88	3,253	-1.48(-1.82%)
Jul 01, 2016	78.80	81.36	81.36	81.36	2,625	+2.04(+2.57%)
Jun 30, 2016	79.84	80.24	78.48	79.32	3,991	-0.28(-0.35%)
Jun 29, 2016	79.92	80.96	77.00	79.60	9,437	-0.80(-1.00%)
Jun 28, 2016	80.20	81.84	78.04	80.40	21,169	+2.48(+3.18%)
Jun 27, 2016	81.20	83.00	77.28	77.92	16,882	-5.76(-6.88%)
Jun 24, 2016	90.00	90.00	80.00	83.68	21,927	-7.68(-8.41%)
Jun 23, 2016	93.80	95.20	90.00	91.36	17,138	-1.12(-1.21%)
Jun 22, 2016	94.00	96.00	90.36	92.48	25,328	-0.72(-0.77%)
Jun 21, 2016	83.56	96.48	82.16	93.20	23,115	+11.20(+13.66%)
Jun 20, 2016	85.00	85.00	81.04	82.00	12,680	+0.96(+1.18%)
Jun 17, 2016	80.60	83.16	80.08	81.04	6,595	+1.04(+1.30%)
Jun 16, 2016	84.20	85.36	80.00	80.00	23,648	-6.20(-7.19%)
Jun 15, 2016	84.40	89.08	84.16	86.20	19,802	-0.80(-0.92%)
Jun 14, 2016	83.52	87.20	80.00	87.00	43,901	+1.96(+2.30%)
Jun 13, 2016	75.36	85.04	72.24	85.04	46,267	+9.12(+12.01%)

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.