Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	674.00	680.53	662.45	672.13	256,964	-3.35(-0.50%)
Mar 30, 2017	690.39	690.76	674.00	675.49	215,713	-15.65(-2.26%)
Mar 29, 2017	700.45	706.04	687.78	691.13	197,185	-7.82(-1.12%)
Mar 28, 2017	722.06	724.29	696.35	698.96	251,442	-15.28(-2.14%)
Mar 27, 2017	746.28	752.38	709.55	714.23	367,391	-4.84(-0.67%)
Mar 24, 2017	712.00	729.14	703.43	719.08	336,158	-1.86(-0.26%)
Mar 23, 2017	732.86	738.82	705.29	720.94	341,260	-11.92(-1.63%)
Mar 22, 2017	737.33	752.98	727.68	732.86	390,420	+0.75(+0.10%)
Mar 21, 2017	666.54	733.98	665.43	732.12	517,200	+54.29(+8.01%)
Mar 20, 2017	670.27	683.31	668.41	677.83	227,053	+9.05(+1.35%)
Mar 17, 2017	673.25	684.80	664.31	668.78	218,652	-6.71(-0.99%)
Mar 16, 2017	672.13	681.82	666.92	675.49	222,938	-4.10(-0.60%)
Mar 15, 2017	700.45	706.41	674.18	679.58	334,670	-32.79(-4.60%)
Mar 14, 2017	709.76	727.91	708.65	712.37	256,773	+10.80(+1.54%)
Mar 13, 2017	710.14	710.55	693.74	701.57	179,845	-4.84(-0.69%)
Mar 10, 2017	701.19	723.55	700.45	706.41	266,865	-9.32(-1.30%)
Mar 09, 2017	708.65	722.80	698.03	715.73	278,107	+8.57(+1.21%)
Mar 08, 2017	686.29	708.65	681.08	707.15	230,020	+13.78(+1.99%)
Mar 07, 2017	684.80	696.35	679.56	693.37	236,816	+12.67(+1.86%)
Mar 06, 2017	679.21	690.39	676.23	680.70	252,835	+13.41(+2.01%)
Mar 03, 2017	664.31	677.35	655.37	667.29	269,125	+2.61(+0.39%)
Mar 02, 2017	643.82	666.54	643.82	664.68	294,446	+21.98(+3.42%)
Mar 01, 2017	654.25	656.30	636.37	642.70	403,149	-37.26(-5.48%)
Feb 28, 2017	659.84	681.82	658.14	679.96	253,844	+27.94(+4.29%)
Feb 27, 2017	674.37	676.60	651.27	652.01	197,986	-18.26(-2.72%)
Feb 24, 2017	687.41	689.64	670.27	670.27	219,812	+0.75(+0.11%)
Feb 23, 2017	652.01	683.68	651.29	669.52	247,017	+12.29(+1.87%)
Feb 22, 2017	651.64	661.95	651.27	657.23	157,243	+8.20(+1.26%)
Feb 21, 2017	660.21	660.21	647.17	649.03	209,893	-14.53(-2.19%)
Feb 17, 2017		663.56	663.56	663.56	0	-0.37(-0.06%)
Feb 16, 2017	659.47	676.98	654.25	663.94	298,067	+5.96(+0.91%)
Feb 15, 2017	678.47	679.96	654.99	657.98	250,956	-11.92(-1.78%)
Feb 14, 2017	682.19	686.66	667.29	669.90	200,534	-7.08(-1.05%)
Feb 13, 2017	670.27	679.96	663.19	676.98	196,822	-4.47(-0.66%)
Feb 10, 2017	684.80	693.37	675.52	681.45	242,769	-16.77(-2.40%)
Feb 09, 2017	723.92	724.29	692.62	698.21	328,788	-30.18(-4.14%)
Feb 08, 2017	733.98	745.90	724.67	728.39	264,505	+3.73(+0.51%)
Feb 07, 2017	714.61	732.12	705.66	724.67	228,252	+8.57(+1.20%)
Feb 06, 2017	707.15	721.50	701.19	716.10	223,077	+16.02(+2.29%)
Feb 03, 2017	714.23	721.69	698.59	700.08	276,737	-33.90(-4.62%)
Feb 02, 2017	725.41	738.08	719.13	733.98	179,434	+7.45(+1.03%)
Feb 01, 2017	710.14	734.76	700.45	726.53	251,454	-0.37(-0.05%)
Jan 31, 2017	748.51	755.22	720.94	726.90	265,401	-13.78(-1.86%)
Jan 30, 2017	727.65	757.45	727.27	740.69	313,574	+28.69(+4.03%)
Jan 27, 2017	703.06	720.54	699.33	712.00	186,064	+8.20(+1.16%)
Jan 26, 2017	695.61	708.65	693.00	703.80	210,272	+7.82(+1.12%)
Jan 25, 2017	700.45	701.19	691.68	695.98	292,396	-22.36(-3.11%)
Jan 24, 2017	743.29	745.90	711.25	718.33	254,316	-33.53(-4.46%)
Jan 23, 2017	749.26	764.16	738.45	751.87	218,136	+8.94(+1.20%)
Jan 20, 2017	745.53	752.24	734.73	742.92	221,795	-11.55(-1.53%)
Jan 19, 2017	731.37	763.04	726.16	754.47	230,061	+18.26(+2.48%)
Jan 18, 2017	737.71	750.75	734.43	736.22	170,584	-7.45(-1.00%)
Jan 17, 2017	725.04	747.48	723.55	743.67	251,755	+29.43(+4.12%)
Jan 13, 2017		714.23	714.23	714.23	0	-16.77(-2.29%)
Jan 12, 2017	716.84	756.71	716.03	731.00	301,591	+16.77(+2.35%)
Jan 11, 2017	716.10	728.39	706.82	714.23	266,024	-2.61(-0.36%)
Jan 10, 2017	735.10	739.57	713.12	716.84	223,885	-21.98(-2.98%)
Jan 09, 2017	726.53	743.67	723.92	738.82	215,723	+13.78(+1.90%)
Jan 06, 2017	713.49	725.04	709.02	725.04	209,066	+7.45(+1.04%)
Jan 05, 2017	697.84	727.27	693.37	717.59	274,529	+25.34(+3.66%)
Jan 04, 2017	720.94	721.31	690.76	692.25	301,924	-36.88(-5.06%)
Jan 03, 2017	713.49	746.28	707.90	729.14	234,549	-10.43(-1.41%)
Dec 30, 2016		739.57	739.57	739.57	0	+7.08(+0.97%)
Dec 29, 2016	733.24	743.62	717.59	732.49	213,493	-2.24(-0.30%)
Dec 28, 2016	709.39	741.06	707.53	734.73	174,938	+22.36(+3.14%)
Dec 27, 2016	719.45	719.45	702.31	712.37	117,071	-9.32(-1.29%)
Dec 23, 2016		721.69	721.69	721.69	0	-12.29(-1.68%)
Dec 22, 2016	714.98	741.25	711.63	733.98	198,695	+18.63(+2.60%)
Dec 21, 2016	703.80	715.35	698.96	715.35	188,710	+12.67(+1.80%)
Dec 20, 2016	714.23	717.59	698.59	702.68	213,508	-17.14(-2.38%)
Dec 19, 2016	732.12	734.35	714.23	719.82	238,055	-14.90(-2.03%)
Dec 16, 2016	727.65	738.82	709.02	734.73	271,183	+4.84(+0.66%)
Dec 15, 2016	744.04	750.61	714.61	729.88	294,995	-17.88(-2.39%)
Dec 14, 2016	727.65	752.61	713.15	747.77	451,988	+26.82(+3.72%)
Dec 13, 2016	710.51	731.00	702.31	720.94	278,369	+0.00(+0.00%)
Dec 12, 2016	704.92	726.53	695.61	720.94	284,183	+21.24(+3.04%)
Dec 09, 2016	697.47	707.90	691.51	699.70	242,397	-3.73(-0.53%)
Dec 08, 2016	732.86	740.32	700.82	703.43	370,424	-35.02(-4.74%)
Dec 07, 2016	760.81	767.70	733.61	738.45	247,458	-21.61(-2.84%)
Dec 06, 2016	780.18	792.85	755.57	760.06	229,597	-24.59(-3.13%)
Dec 05, 2016	808.50	809.62	782.42	784.65	231,754	-44.71(-5.39%)
Dec 02, 2016	828.24	836.07	817.81	829.36	177,457	+0.75(+0.09%)
Dec 01, 2016	804.40	839.79	799.15	828.62	253,246	+12.29(+1.51%)
Nov 30, 2016	791.36	818.18	788.75	816.32	220,452	+12.67(+1.58%)
Nov 29, 2016	799.55	807.38	788.97	803.65	195,869	+1.49(+0.19%)
Nov 28, 2016	775.71	806.26	774.22	802.16	223,549	+29.06(+3.76%)
Nov 25, 2016	778.69	782.04	773.10	773.10	80,499	-7.82(-1.00%)
Nov 23, 2016		780.93	780.93	780.93	0	-14.16(-1.78%)
Nov 22, 2016	808.87	817.07	793.97	795.08	246,871	-23.10(-2.82%)
Nov 21, 2016	824.52	837.18	810.98	818.18	215,143	-12.30(-1.48%)
Nov 18, 2016	835.70	842.59	827.87	830.48	181,163	-11.92(-1.42%)
Nov 17, 2016	850.60	854.14	832.71	842.40	316,254	-15.28(-1.78%)
Nov 16, 2016	864.01	869.23	849.48	857.68	241,713	-1.12(-0.13%)
Nov 15, 2016	872.21	883.75	851.34	858.79	270,858	-7.08(-0.82%)
Nov 14, 2016	870.72	882.97	843.15	865.87	457,598	-37.63(-4.16%)
Nov 11, 2016	960.51	971.09	896.80	903.50	392,275	-68.93(-7.09%)
Nov 10, 2016	978.02	1019	950.45	972.43	486,398	-48.81(-4.78%)
Nov 09, 2016	1153	1153	1013	1021	424,496	-103.95(-9.24%)
Nov 08, 2016	1142	1158	1108	1125	160,695	-8.94(-0.79%)
Nov 07, 2016	1151	1161	1126	1134	197,496	-89.42(-7.31%)
Nov 04, 2016	1239	1245	1186	1224	229,618	-24.59(-1.97%)
Nov 03, 2016	1218	1251	1208	1248	198,698	+20.49(+1.67%)
Nov 02, 2016	1191	1235	1186	1228	239,868	+43.22(+3.65%)
Nov 01, 2016	1137	1207	1137	1184	242,503	+42.10(+3.69%)
Oct 31, 2016	1152	1164	1138	1142	153,850	-13.41(-1.16%)
Oct 28, 2016	1148	1164	1127	1156	344,548	+8.57(+0.75%)
Oct 27, 2016	1098	1154	1098	1147	261,196	+39.86(+3.60%)
Oct 26, 2016	1099	1116	1075	1107	210,336	+29.81(+2.77%)
Oct 25, 2016	1054	1085	1050	1078	144,771	+25.34(+2.41%)
Oct 24, 2016	1049	1064	1034	1052	191,934	-22.73(-2.11%)
Oct 21, 2016	1095	1099	1066	1075	160,031	+2.98(+0.28%)
Oct 20, 2016	1072	1091	1060	1072	190,110	+8.94(+0.84%)
Oct 19, 2016	1071	1089	1051	1063	158,820	-14.53(-1.35%)
Oct 18, 2016	1061	1085	1060	1078	143,521	-17.88(-1.63%)
Oct 17, 2016	1088	1099	1080	1095	143,508	+4.47(+0.41%)
Oct 14, 2016	1067	1092	1054	1091	179,131	+12.29(+1.14%)
Oct 13, 2016	1076	1100	1066	1079	242,809	+26.08(+2.48%)
Oct 12, 2016	1049	1063	1036	1053	182,389	+2.61(+0.25%)
Oct 11, 2016	1003	1067	1001	1050	262,736	+52.16(+5.23%)
Oct 10, 2016	1014	1014	985.10	997.77	180,160	-34.65(-3.36%)
Oct 07, 2016	1004	1047	996.65	1032	200,779	+23.85(+2.36%)
Oct 06, 2016	1009	1032	1004	1009	158,467	+3.35(+0.33%)
Oct 05, 2016	1014	1014	987.71	1005	214,014	-19.37(-1.89%)
Oct 04, 2016	1003	1037	997.39	1025	234,474	+16.02(+1.59%)
Oct 03, 2016	1009	1025	1003	1009	145,783	+7.45(+0.74%)
Sep 30, 2016	1020	1034	986.22	1001	187,417	-31.67(-3.07%)
Sep 29, 2016	992.55	1038	992.55	1033	239,398	+40.61(+4.09%)
Sep 28, 2016	1010	1030	989.57	992.18	183,699	-21.24(-2.10%)
Sep 27, 2016	1029	1037	1010	1013	166,273	-13.41(-1.31%)
Sep 26, 2016	1013	1030	1004	1027	181,010	+30.55(+3.07%)
Sep 23, 2016	980.26	997.13	972.85	996.28	150,950	+19.37(+1.98%)
Sep 22, 2016	1002	1003	975.04	976.90	223,550	-45.46(-4.45%)
Sep 21, 2016	1056	1069	1020	1022	247,028	-43.59(-4.09%)
Sep 20, 2016	1041	1067	1040	1066	125,085	+11.92(+1.13%)
Sep 19, 2016	1063	1072	1031	1054	190,150	-21.61(-2.01%)
Sep 16, 2016	1085	1095	1072	1076	174,485	+5.97(+0.56%)
Sep 15, 2016	1110	1113	1067	1070	219,918	-42.11(-3.79%)
Sep 14, 2016	1106	1119	1087	1112	244,825	+1.49(+0.13%)
Sep 13, 2016	1074	1129	1070	1110	348,038	+57.75(+5.49%)
Sep 12, 2016	1111	1116	1051	1053	314,561	-44.33(-4.04%)
Sep 09, 2016	1027	1097	1026	1097	391,370	+94.26(+9.40%)
Sep 08, 2016	1000	1012	997.39	1003	159,055	+4.47(+0.45%)
Sep 07, 2016	1019	1020	997.02	998.14	200,070	-17.51(-1.72%)
Sep 06, 2016	1009	1032	1008	1016	132,144	-3.73(-0.37%)
Sep 02, 2016	1032	1019	1019	1019	220,753	-30.55(-2.91%)
Sep 01, 2016	1050	1083	1042	1050	245,975	-2.23(-0.21%)
Aug 31, 2016	1039	1069	1036	1052	238,514	+17.51(+1.69%)
Aug 30, 2016	1037	1049	1029	1035	173,683	-6.71(-0.64%)
Aug 29, 2016	1053	1053	1029	1041	146,877	-15.65(-1.48%)
Aug 26, 2016	1049	1076	1023	1057	308,046	+5.22(+0.50%)
Aug 25, 2016	1069	1069	1042	1052	232,462	-5.59(-0.53%)
Aug 24, 2016	1037	1065	1029	1057	227,395	+24.96(+2.42%)
Aug 23, 2016	1045	1045	1024	1032	163,806	-23.84(-2.26%)
Aug 22, 2016	1070	1078	1052	1056	150,428	-6.34(-0.60%)
Aug 19, 2016	1067	1080	1059	1063	145,205	+0.75(+0.07%)
Aug 18, 2016	1085	1086	1061	1062	150,666	-24.25(-2.23%)
Aug 17, 2016	1077	1105	1074	1086	179,671	+9.35(+0.87%)
Aug 16, 2016	1060	1080	1059	1077	141,138	+25.70(+2.45%)
Aug 15, 2016	1077	1077	1044	1051	143,129	-33.53(-3.09%)
Aug 12, 2016	1093	1099	1077	1085	135,139	-2.61(-0.24%)
Aug 11, 2016	1089	1101	1079	1087	115,035	-15.27(-1.39%)
Aug 10, 2016	1080	1112	1074	1102	165,855	+21.98(+2.03%)
Aug 09, 2016	1084	1086	1073	1080	87,020	-3.73(-0.34%)
Aug 08, 2016	1080	1089	1067	1084	93,612	+1.87(+0.17%)
Aug 05, 2016	1109	1119	1075	1082	188,777	-48.81(-4.32%)
Aug 04, 2016	1134	1139	1114	1131	187,716	-3.73(-0.33%)
Aug 03, 2016	1166	1174	1133	1135	148,358	-27.94(-2.40%)
Aug 02, 2016	1118	1173	1115	1163	244,404	+46.20(+4.14%)
Aug 01, 2016	1116	1136	1102	1117	207,068	-2.24(-0.20%)
Jul 29, 2016	1129	1148	1101	1119	231,373	-8.19(-0.73%)
Jul 28, 2016	1126	1134	1115	1127	112,635	+9.69(+0.87%)
Jul 27, 2016	1121	1140	1109	1117	169,641	-10.44(-0.93%)
Jul 26, 2016	1144	1152	1123	1128	158,666	-17.88(-1.56%)
Jul 25, 2016	1146	1157	1137	1146	129,153	+6.33(+0.56%)
Jul 22, 2016	1162	1169	1132	1139	138,430	-24.21(-2.08%)
Jul 21, 2016	1151	1172	1134	1164	147,383	+16.02(+1.40%)
Jul 20, 2016	1163	1182	1139	1148	145,512	-26.46(-2.25%)
Jul 19, 2016	1159	1182	1152	1174	178,819	+17.51(+1.51%)
Jul 18, 2016	1167	1171	1142	1156	113,200	-4.84(-0.42%)
Jul 15, 2016	1156	1173	1151	1161	125,734	-10.06(-0.86%)
Jul 14, 2016	1145	1172	1142	1171	140,689	-2.23(-0.19%)
Jul 13, 2016	1143	1183	1142	1174	194,801	+13.04(+1.12%)
Jul 12, 2016	1184	1188	1140	1161	205,663	-49.18(-4.07%)
Jul 11, 2016	1228	1231	1200	1210	155,167	-43.22(-3.45%)
Jul 08, 2016	1308	1347	1244	1253	248,693	-94.27(-7.00%)
Jul 07, 2016	1343	1373	1317	1347	159,227	-7.82(-0.58%)
Jul 06, 2016	1406	1415	1352	1355	196,767	-30.55(-2.20%)
Jul 05, 2016	1340	1407	1333	1386	198,759	+58.87(+4.44%)
Jul 01, 2016	1341	1327	1327	1327	164,899	-14.91(-1.11%)
Jun 30, 2016	1414	1434	1342	1342	259,771	-79.36(-5.58%)
Jun 29, 2016	1470	1478	1417	1421	198,280	-100.59(-6.61%)
Jun 28, 2016	1556	1560	1504	1522	190,181	-77.50(-4.85%)
Jun 27, 2016	1509	1619	1506	1599	348,241	+142.70(+9.80%)
Jun 24, 2016	1472	1484	1400	1456	318,614	+149.03(+11.40%)
Jun 23, 2016	1345	1348	1306	1307	163,973	-80.48(-5.80%)
Jun 22, 2016	1366	1393	1344	1388	170,357	+15.65(+1.14%)
Jun 21, 2016	1361	1398	1361	1372	96,064	+8.57(+0.63%)
Jun 20, 2016	1347	1364	1323	1364	141,890	-44.71(-3.17%)
Jun 17, 2016	1397	1424	1379	1408	134,180	+16.39(+1.18%)
Jun 16, 2016	1424	1453	1392	1392	186,216	+0.38(+0.03%)
Jun 15, 2016	1382	1396	1356	1392	120,052	-4.10(-0.29%)
Jun 14, 2016	1398	1425	1373	1396	141,434	+11.92(+0.86%)
Jun 13, 2016	1356	1391	1337	1384	136,891	+42.85(+3.20%)
Jun 10, 2016	1325	1353	1314	1341	148,929	+52.90(+4.11%)
Jun 09, 2016	1282	1301	1281	1288	106,770	+24.59(+1.95%)
Jun 08, 2016	1290	1291	1258	1263	103,194	-29.80(-2.30%)
Jun 07, 2016	1302	1314	1280	1293	100,937	-10.43(-0.80%)
Jun 06, 2016	1344	1346	1293	1304	108,499	-44.34(-3.29%)
Jun 03, 2016	1335	1381	1333	1348	153,067	+22.73(+1.72%)
Jun 02, 2016	1367	1370	1325	1325	86,292	-30.18(-2.23%)
Jun 01, 2016	1402	1405	1351	1355	95,458	-29.44(-2.13%)
May 31, 2016	1390	1403	1365	1385	115,341	-14.15(-1.01%)
May 27, 2016	1442	1399	1399	1399	85,976	-45.09(-3.12%)
May 26, 2016	1430	1452	1423	1444	77,891	+4.85(+0.34%)
May 25, 2016	1449	1458	1427	1439	99,391	-23.48(-1.61%)
May 24, 2016	1536	1536	1453	1463	155,761	-97.61(-6.26%)
May 23, 2016	1557	1567	1530	1560	83,339	+4.84(+0.31%)
May 20, 2016	1627	1627	1556	1556	146,040	-82.34(-5.03%)
May 19, 2016	1635	1679	1602	1638	148,855	+38.01(+2.38%)
May 18, 2016	1645	1647	1563	1600	171,781	-23.85(-1.47%)
May 17, 2016	1560	1644	1535	1624	163,483	+73.03(+4.71%)
May 16, 2016	1602	1602	1530	1551	110,679	-62.23(-3.86%)
May 13, 2016	1594	1623	1556	1613	122,739	+31.30(+1.98%)
May 12, 2016	1544	1617	1534	1582	125,198	+24.22(+1.56%)
May 11, 2016	1510	1559	1504	1557	101,317	+54.77(+3.64%)
May 10, 2016	1529	1554	1500	1503	99,538	-44.34(-2.87%)
May 09, 2016	1562	1573	1520	1547	95,810	-13.04(-0.84%)
May 06, 2016	1610	1620	1560	1560	114,089	-30.18(-1.90%)
May 05, 2016	1552	1596	1544	1590	109,879	+19.38(+1.23%)
May 04, 2016	1558	1584	1518	1571	139,867	+38.00(+2.48%)
May 03, 2016	1498	1560	1497	1533	143,326	+70.42(+4.82%)
May 02, 2016	1488	1513	1462	1462	100,797	-40.99(-2.73%)
Apr 29, 2016	1482	1531	1464	1503	127,695	+39.87(+2.72%)
Apr 28, 2016	1435	1474	1408	1463	129,393	+49.92(+3.53%)
Apr 27, 2016	1431	1449	1406	1414	98,773	-14.90(-1.04%)
Apr 26, 2016	1460	1478	1425	1428	98,212	-45.83(-3.11%)
Apr 25, 2016	1456	1492	1450	1474	86,408	+32.42(+2.25%)
Apr 22, 2016	1487	1488	1440	1442	122,764	-47.69(-3.20%)
Apr 21, 2016	1468	1500	1452	1490	101,847	+26.45(+1.81%)
Apr 20, 2016	1474	1488	1441	1463	84,825	-8.94(-0.61%)
Apr 19, 2016	1467	1492	1444	1472	120,423	-4.84(-0.33%)
Apr 18, 2016	1530	1534	1472	1477	90,958	-33.54(-2.22%)
Apr 15, 2016	1534	1535	1504	1510	91,813	-11.92(-0.78%)
Apr 14, 2016	1518	1534	1501	1522	98,396	+5.96(+0.39%)
Apr 13, 2016	1591	1596	1512	1516	151,101	-103.20(-6.37%)
Apr 12, 2016	1674	1691	1611	1620	112,586	-54.77(-3.27%)
Apr 11, 2016	1633	1676	1595	1674	123,411	+14.90(+0.90%)
Apr 08, 2016	1639	1682	1616	1659	115,527	-19.37(-1.15%)
Apr 07, 2016	1649	1704	1627	1679	121,824	+63.34(+3.92%)
Apr 06, 2016	1674	1687	1610	1616	134,393	-55.52(-3.32%)
Apr 05, 2016	1654	1676	1632	1671	141,460	+54.40(+3.37%)
Apr 04, 2016	1587	1622	1569	1617	93,898	+35.77(+2.26%)

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.