Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	63.28	63.28	57.04	57.76	26,509	-4.25(-6.85%)
Jan 30, 2018	61.92	63.28	59.99	62.01	32,019	-0.81(-1.30%)
Jan 29, 2018	65.72	65.90	62.37	62.82	13,457	-2.35(-3.61%)
Jan 26, 2018	63.28	66.15	61.70	65.18	28,876	+2.71(+4.34%)
Jan 25, 2018	66.44	66.44	61.92	62.46	27,701	-3.89(-5.86%)
Jan 24, 2018	68.79	69.78	66.17	66.35	10,694	-1.99(-2.91%)
Jan 23, 2018	69.97	69.97	67.25	68.34	16,969	-1.18(-1.69%)
Jan 22, 2018	65.90	72.18	65.54	69.51	15,874	+2.71(+4.06%)
Jan 19, 2018	67.80	68.76	65.27	66.80	16,678	-1.45(-2.12%)
Jan 18, 2018	70.51	71.86	67.89	68.25	29,878	+0.18(+0.27%)
Jan 17, 2018	61.02	68.96	60.11	68.07	58,152	+8.14(+13.57%)
Jan 16, 2018	65.72	65.72	54.24	59.93	86,771	-4.79(-7.40%)
Jan 12, 2018		64.72	64.72	64.72	0	-11.84(-15.47%)
Jan 11, 2018	71.23	78.01	70.06	76.56	30,483	+5.88(+8.31%)
Jan 10, 2018	72.32	73.13	69.60	70.69	18,560	-2.08(-2.86%)
Jan 09, 2018	75.21	75.62	72.32	72.77	11,265	-2.44(-3.25%)
Jan 08, 2018	78.01	78.19	72.50	75.21	17,524	-3.07(-3.93%)
Jan 05, 2018	79.10	79.91	77.74	78.28	10,249	-0.32(-0.40%)
Jan 04, 2018	80.36	83.34	78.37	78.60	11,026	-1.85(-2.30%)
Jan 03, 2018	83.16	84.07	80.35	80.45	11,440	-2.17(-2.63%)
Jan 02, 2018	90.40	90.58	82.50	82.62	12,552	-7.59(-8.42%)
Dec 29, 2017		90.21	90.21	90.21	0	-1.54(-1.67%)
Dec 28, 2017	95.82	97.45	91.75	91.75	11,085	-5.06(-5.23%)
Dec 27, 2017	99.44	99.89	94.19	96.81	16,282	-2.53(-2.55%)
Dec 26, 2017	98.82	100.83	97.33	99.34	16,887	+2.19(+2.26%)
Dec 22, 2017	94.70	97.85	92.24	97.15	13,090	+3.68(+3.94%)
Dec 21, 2017	93.73	95.31	92.86	93.47	6,362	+0.18(+0.19%)
Dec 20, 2017	96.36	97.32	92.07	93.29	8,175	-2.37(-2.47%)
Dec 19, 2017	98.78	99.08	95.57	95.66	5,984	-2.19(-2.24%)
Dec 18, 2017	94.96	99.61	94.96	97.85	6,199	+2.72(+2.86%)
Dec 15, 2017	97.59	98.20	94.87	95.14	7,285	-1.58(-1.63%)
Dec 14, 2017	97.33	99.87	96.45	96.71	12,940	-0.53(-0.54%)
Dec 13, 2017	97.94	101.97	97.15	97.24	7,639	-0.70(-0.72%)
Dec 12, 2017	97.94	99.78	96.45	97.94	4,583	-0.18(-0.18%)
Dec 11, 2017	102.50	102.50	95.40	98.12	8,125	-3.86(-3.78%)
Dec 08, 2017	98.20	104.08	94.61	101.97	22,311	+4.38(+4.49%)
Dec 07, 2017	92.59	98.56	92.59	97.59	19,513	+5.00(+5.40%)
Dec 06, 2017	92.86	92.94	91.19	92.59	2,705	+0.00(+0.00%)
Dec 05, 2017	90.14	92.77	90.14	92.59	3,963	+2.37(+2.62%)
Dec 04, 2017	91.80	91.80	90.23	90.23	3,771	-1.40(-1.53%)
Dec 01, 2017	90.93	92.15	90.23	91.63	6,673	+1.40(+1.55%)
Nov 30, 2017	89.87	92.24	89.73	90.23	5,672	+1.23(+1.38%)
Nov 29, 2017	88.12	89.79	87.68	89.00	3,533	+0.53(+0.59%)
Nov 28, 2017	90.14	90.23	86.29	88.47	4,004	-1.23(-1.37%)
Nov 27, 2017	89.09	90.14	86.37	89.70	5,339	+0.53(+0.59%)
Nov 24, 2017	87.86	90.75	87.86	89.17	4,552	+0.70(+0.79%)
Nov 22, 2017	87.60	89.26	86.81	88.47	2,915	+1.14(+1.31%)
Nov 21, 2017	84.53	89.35	84.53	87.33	4,651	+2.19(+2.57%)
Nov 20, 2017	87.24	87.67	84.53	85.14	3,028	-1.93(-2.22%)
Nov 17, 2017	86.37	87.67	86.10	87.07	2,798	+0.96(+1.12%)
Nov 16, 2017	85.32	87.86	85.05	86.10	2,910	+0.44(+0.51%)
Nov 15, 2017	85.14	86.46	84.08	85.67	4,428	-0.18(-0.20%)
Nov 14, 2017	88.21	88.73	83.25	85.84	8,819	-2.02(-2.30%)
Nov 13, 2017	86.02	87.86	84.14	87.86	6,563	+2.37(+2.77%)
Nov 10, 2017	85.58	86.89	84.70	85.49	9,598	+0.00(+0.00%)
Nov 09, 2017	76.55	87.24	76.46	85.49	19,097	+10.35(+13.77%)
Nov 08, 2017	75.93	75.93	74.17	75.14	9,795	-0.44(-0.58%)
Nov 07, 2017	74.27	75.93	73.30	75.58	11,556	+0.70(+0.94%)
Nov 06, 2017	73.30	74.97	73.30	74.88	7,942	+0.53(+0.71%)
Nov 03, 2017	80.32	81.19	71.72	74.36	22,090	-8.25(-9.99%)
Nov 02, 2017	81.11	85.14	80.91	82.61	4,396	+1.41(+1.74%)
Nov 01, 2017	82.25	82.25	80.67	81.19	3,794	-0.44(-0.54%)
Oct 31, 2017	84.44	84.44	80.84	81.63	7,428	-1.23(-1.48%)
Oct 30, 2017	79.97	83.29	79.97	82.86	10,916	+1.67(+2.05%)
Oct 27, 2017	81.81	84.88	80.98	81.19	7,960	+0.09(+0.11%)
Oct 26, 2017	81.37	81.72	80.58	81.11	7,973	+0.79(+0.98%)
Oct 25, 2017	80.93	80.93	79.09	80.32	4,727	+0.09(+0.11%)
Oct 24, 2017	78.39	81.02	77.86	80.23	11,312	-1.75(-2.14%)
Oct 23, 2017	86.28	87.22	81.02	81.98	17,007	+0.35(+0.43%)
Oct 20, 2017	79.79	86.46	79.79	81.63	17,564	+2.37(+2.99%)
Oct 19, 2017	78.30	80.16	78.04	79.27	12,144	+0.09(+0.11%)
Oct 18, 2017	84.00	84.18	76.46	79.18	35,767	-5.09(-6.04%)
Oct 17, 2017	90.40	90.59	83.12	84.26	31,733	-6.75(-7.42%)
Oct 16, 2017	103.64	104.34	89.87	91.01	32,226	-14.47(-13.72%)
Oct 13, 2017	105.13	106.18	105.13	105.48	5,154	+0.44(+0.42%)
Oct 12, 2017	105.13	106.01	104.52	105.04	5,523	-0.17(-0.17%)
Oct 11, 2017	105.66	106.89	104.43	105.22	3,510	-0.35(-0.33%)
Oct 10, 2017	104.08	107.85	103.90	105.57	13,375	+0.53(+0.50%)
Oct 09, 2017	103.73	105.83	103.64	105.04	10,966	+2.10(+2.04%)
Oct 06, 2017	102.76	104.17	102.76	102.94	4,420	-0.79(-0.76%)
Oct 05, 2017	101.27	104.33	101.12	103.73	6,927	+1.93(+1.89%)
Oct 04, 2017	103.47	103.94	101.27	101.80	4,970	-0.26(-0.26%)
Oct 03, 2017	104.78	104.78	101.27	102.06	11,284	-2.37(-2.27%)
Oct 02, 2017	102.85	106.62	102.57	104.43	18,005	+3.16(+3.12%)
Sep 29, 2017	97.68	103.02	97.68	101.27	11,968	+2.89(+2.94%)
Sep 28, 2017	101.97	102.33	95.75	98.38	8,392	-3.24(-3.19%)
Sep 27, 2017			99.75	101.62	9,353	-0.60(-0.58%)
Sep 26, 2017	97.45	102.48	97.45	102.22	15,739	+4.69(+4.80%)
Sep 25, 2017	97.79	98.30	95.41	97.54	13,766	+3.15(+3.34%)
Sep 22, 2017	94.13	94.89	92.94	94.38	9,509	+0.77(+0.82%)
Sep 21, 2017	94.21	95.15	92.85	93.62	7,409	+1.02(+1.10%)
Sep 20, 2017	92.94	96.00	92.42	92.59	9,230	-0.26(-0.28%)
Sep 19, 2017	96.68	97.02	91.66	92.85	11,219	-3.75(-3.88%)
Sep 18, 2017	96.26	100.01	95.92	96.60	8,427	+0.43(+0.44%)
Sep 15, 2017	96.26	99.15	96.17	96.17	5,222	+0.60(+0.62%)
Sep 14, 2017	96.68	98.81	94.21	95.58	16,609	-1.02(-1.06%)
Sep 13, 2017	96.26	100.52	96.26	96.60	6,327	-0.17(-0.18%)
Sep 12, 2017	96.26	96.85	96.26	96.77	3,102	-0.09(-0.09%)
Sep 11, 2017	93.79	97.11	93.51	96.85	4,071	+3.15(+3.36%)
Sep 08, 2017	93.79	94.13	92.81	93.70	3,281	+0.17(+0.18%)
Sep 07, 2017	90.98	94.20	90.98	93.53	2,921	+2.56(+2.81%)
Sep 06, 2017	92.42	93.11	90.38	90.98	1,407	-1.53(-1.66%)
Sep 05, 2017	90.29	92.51	89.95	92.51	3,645	+2.30(+2.55%)
Sep 01, 2017	89.44	91.32	89.26	90.21	3,863	+0.94(+1.05%)
Aug 31, 2017	87.48	90.89	87.48	89.27	3,917	+1.79(+2.04%)
Aug 30, 2017	86.04	87.57	85.10	87.48	3,818	+1.02(+1.18%)
Aug 29, 2017	85.61	87.14	85.61	86.46	4,197	+1.11(+1.30%)
Aug 28, 2017	85.01	86.29	85.01	85.35	3,755	-0.14(-0.16%)
Aug 25, 2017	85.10	85.69	84.87	85.49	3,005	+0.22(+0.26%)
Aug 24, 2017	85.18	87.14	85.18	85.27	2,824	-0.60(-0.69%)
Aug 23, 2017	84.55	87.31	84.25	85.87	3,334	+0.85(+1.00%)
Aug 22, 2017	83.82	85.18	82.72	85.01	2,194	+0.94(+1.11%)
Aug 21, 2017	83.39	85.10	81.99	84.08	2,440	+0.51(+0.61%)
Aug 18, 2017	85.18	85.18	82.54	83.57	4,364	-1.79(-2.10%)
Aug 17, 2017	85.27	88.16	85.18	85.35	3,484	-1.11(-1.28%)
Aug 16, 2017	87.95	88.17	86.46	86.46	1,822	-1.53(-1.74%)
Aug 15, 2017	89.70	89.70	87.14	88.00	3,956	-1.28(-1.43%)
Aug 14, 2017	86.89	91.06	86.58	89.27	4,171	+3.24(+3.76%)
Aug 11, 2017	87.14	87.91	85.61	86.04	4,071	-1.45(-1.66%)
Aug 10, 2017	86.38	88.76	86.29	87.48	4,105	+1.02(+1.18%)
Aug 09, 2017	90.29	90.29	85.69	86.46	7,861	-3.24(-3.61%)
Aug 08, 2017	91.15	91.06	88.59	89.70	7,832	-1.36(-1.50%)
Aug 07, 2017	89.95	91.06	88.59	91.06	2,809	+0.60(+0.66%)
Aug 04, 2017		91.15	85.98	90.47	3,789	-0.26(-0.28%)
Aug 03, 2017	90.29	92.68	88.93	90.72	5,937	-0.09(-0.09%)
Aug 02, 2017	90.89	91.06	89.02	90.81	3,668	-0.09(-0.09%)
Aug 01, 2017	91.15	93.13	89.53	90.89	1,978	-0.09(-0.09%)
Jul 31, 2017	92.42	92.42	89.44	90.98	5,245	-0.09(-0.09%)
Jul 28, 2017	90.89	91.91	89.70	91.06	6,035	+0.00(+0.00%)
Jul 27, 2017	91.15	91.57	89.70	91.06	7,978	+0.68(+0.75%)
Jul 26, 2017	92.77	92.77	87.83	90.38	10,639	-3.15(-3.37%)
Jul 25, 2017	93.70	95.32	93.19	93.53	3,258	+0.17(+0.18%)
Jul 24, 2017	93.11	93.96	92.41	93.36	3,274	-0.60(-0.63%)
Jul 21, 2017	94.04	94.34	92.00	93.96	5,366	+0.17(+0.18%)
Jul 20, 2017	92.08	94.04	91.38	93.79	4,398	+2.39(+2.61%)
Jul 19, 2017	91.32	92.33	90.89	91.40	4,308	+0.34(+0.37%)
Jul 18, 2017	89.87	92.00	89.02	91.06	4,270	+0.00(+0.00%)
Jul 17, 2017	90.89	92.77	90.47	91.06	13,818	-0.26(-0.28%)
Jul 14, 2017		93.62	88.93	91.32	19,401	+0.60(+0.66%)
Jul 13, 2017	89.10	92.91	88.93	90.72	8,848	+0.94(+1.04%)
Jul 12, 2017	94.13	94.55	89.44	89.78	15,798	-4.17(-4.44%)
Jul 11, 2017	91.57	96.68	89.87	93.96	30,434	+2.90(+3.18%)
Jul 10, 2017	88.42	91.49	88.00	91.06	10,378	+2.98(+3.38%)
Jul 07, 2017	86.72	88.08	85.77	88.08	3,100	+1.36(+1.57%)
Jul 06, 2017	85.18	88.25	85.18	86.72	8,121	+0.85(+0.99%)
Jul 05, 2017	83.05	86.80	83.05	85.87	10,952	+2.90(+3.49%)
Jul 03, 2017	85.95	86.63	82.29	82.97	8,195	-4.00(-4.60%)
Jun 30, 2017	86.89	88.25	85.78	86.97	9,554	+0.34(+0.39%)
Jun 29, 2017	85.18	86.89	85.10	86.63	7,420	+2.13(+2.52%)
Jun 28, 2017	86.46	87.40	84.33	84.50	14,109	-2.56(-2.94%)
Jun 27, 2017	86.32	87.64	85.74	87.06	14,941	+0.91(+1.05%)
Jun 26, 2017	85.74	86.40	82.84	86.15	16,335	+1.65(+1.95%)
Jun 23, 2017	80.79	85.16	80.79	84.50	15,673	+3.30(+4.06%)
Jun 22, 2017	81.62	84.91	80.46	81.20	6,346	+0.33(+0.41%)
Jun 21, 2017	80.22	82.03	80.22	80.87	5,529	+0.41(+0.51%)
Jun 20, 2017	81.20	81.53	79.73	80.46	10,059	-0.82(-1.01%)
Jun 19, 2017	81.78	81.78	80.38	81.29	6,526	-0.91(-1.10%)
Jun 16, 2017	79.89	83.02	78.98	82.19	16,966	+1.98(+2.47%)
Jun 15, 2017	79.31	80.38	79.31	80.22	8,976	+0.58(+0.72%)
Jun 14, 2017	79.97	80.05	79.14	79.64	8,193	-0.41(-0.51%)
Jun 13, 2017	78.65	80.13	78.57	80.05	6,459	+1.15(+1.46%)
Jun 12, 2017	78.32	80.30	78.32	78.90	8,014	+0.82(+1.06%)
Jun 09, 2017	77.58	78.73	77.49	78.07	6,580	+0.41(+0.53%)
Jun 08, 2017	77.74	77.91	76.67	77.66	5,854	-0.66(-0.84%)
Jun 07, 2017	78.32	78.90	76.26	78.32	8,584	+0.25(+0.32%)
Jun 06, 2017	75.27	78.32	75.10	78.07	9,924	+2.64(+3.50%)
Jun 05, 2017	78.48	79.14	75.43	75.43	22,608	-3.79(-4.79%)
Jun 02, 2017	70.90	79.72	70.90	79.23	27,997	+8.33(+11.74%)
Jun 01, 2017	66.28	71.32	66.12	70.90	20,615	+4.95(+7.50%)
May 31, 2017	67.93	68.01	65.54	65.95	20,785	-2.23(-3.26%)
May 30, 2017	70.90	71.31	68.01	68.18	8,950	-3.46(-4.83%)
May 26, 2017	70.90	72.80	68.67	71.64	11,613	+0.16(+0.23%)
May 25, 2017	69.99	71.81	69.25	71.48	16,385	+1.32(+1.88%)
May 24, 2017	72.80	72.88	69.17	70.16	32,078	-4.53(-6.07%)
May 23, 2017	74.94	76.37	72.63	74.69	19,336	-1.48(-1.95%)
May 22, 2017	75.35	78.24	71.72	76.18	27,023	+0.25(+0.33%)
May 19, 2017	79.89	80.44	74.36	75.93	22,248	-4.62(-5.73%)
May 18, 2017	82.44	82.80	79.64	80.55	7,852	-1.73(-2.10%)
May 17, 2017	83.35	85.00	81.62	82.28	11,619	-1.32(-1.58%)
May 16, 2017	83.10	84.19	82.85	83.60	15,717	-0.16(-0.20%)
May 15, 2017	90.77	90.77	83.35	83.76	21,593	-7.34(-8.05%)
May 12, 2017	94.48	94.48	89.94	91.10	12,824	-3.71(-3.91%)
May 11, 2017	96.29	96.29	92.25	94.81	17,364	-1.65(-1.71%)
May 10, 2017	98.11	98.22	96.21	96.46	13,033	-1.40(-1.43%)
May 09, 2017	98.76	98.93	96.46	97.86	15,141	-0.33(-0.34%)
May 08, 2017	97.53	98.85	97.20	98.19	10,109	+0.16(+0.17%)
May 05, 2017	100.99	100.99	97.29	98.02	16,851	-2.56(-2.54%)
May 04, 2017	102.47	102.64	99.34	100.58	20,568	-1.90(-1.85%)
May 03, 2017	100.91	102.64	100.40	102.47	9,997	+1.57(+1.55%)
May 02, 2017	106.76	107.30	99.18	100.91	40,668	-7.09(-6.56%)
May 01, 2017	110.06	111.46	106.84	108.00	15,646	-2.06(-1.87%)
Apr 28, 2017	112.20	112.20	109.81	110.06	7,825	-2.39(-2.13%)
Apr 27, 2017	113.93	114.18	112.37	112.45	4,448	-1.48(-1.30%)
Apr 26, 2017	114.18	115.01	112.53	113.93	6,658	-0.25(-0.22%)
Apr 25, 2017	112.45	114.59	111.95	114.18	9,396	+1.57(+1.39%)
Apr 24, 2017	113.03	113.03	111.11	112.61	3,969	-0.66(-0.58%)
Apr 21, 2017	114.51	114.71	112.28	113.27	3,941	-1.40(-1.22%)
Apr 20, 2017	114.02	115.25	113.77	114.68	3,150	+0.91(+0.80%)
Apr 19, 2017	112.12	113.77	111.54	113.77	3,858	+1.65(+1.47%)
Apr 18, 2017	111.87	112.20	110.64	112.12	1,623	+0.08(+0.07%)
Apr 17, 2017	109.48	112.04	109.34	112.04	2,347	+2.64(+2.41%)
Apr 13, 2017	108.66	112.12	108.66	109.40	7,251	+0.91(+0.84%)
Apr 12, 2017	107.17	109.07	106.76	108.49	5,475	+1.16(+1.08%)
Apr 11, 2017	106.93	108.33	105.53	107.34	8,922	+0.33(+0.31%)
Apr 10, 2017	106.76	108.41	105.69	107.01	8,535	+1.48(+1.41%)
Apr 07, 2017	108.99	108.99	105.53	105.53	19,902	-3.54(-3.25%)
Apr 06, 2017	108.99	110.97	108.99	109.07	8,745	-0.58(-0.53%)
Apr 05, 2017	113.36	113.47	109.65	109.65	17,129	-3.63(-3.20%)
Apr 04, 2017	117.40	117.40	112.53	113.27	13,156	-4.20(-3.58%)

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.