Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	2365	2370	2363	2363	0	-5.34(-0.23%)
Mar 30, 2017	2361	2370	2359	2368	0	+6.93(+0.29%)
Mar 29, 2017	2357	2363	2353	2361	0	+2.56(+0.11%)
Mar 28, 2017	2340	2364	2338	2359	0	+16.98(+0.73%)
Mar 27, 2017	2329	2345	2322	2342	0	-2.39(-0.10%)
Mar 24, 2017	2350	2356	2336	2344	0	-1.98(-0.08%)
Mar 23, 2017	2346	2359	2342	2346	0	-2.49(-0.11%)
Mar 22, 2017	2343	2352	2336	2348	0	+4.43(+0.19%)
Mar 21, 2017	2379	2382	2342	2344	0	-29.45(-1.24%)
Mar 20, 2017	2378	2380	2370	2373	0	-4.78(-0.20%)
Mar 17, 2017	2384	2386	2378	2378	0	-3.13(-0.13%)
Mar 16, 2017	2388	2388	2377	2381	0	-3.88(-0.16%)
Mar 15, 2017	2370	2390	2369	2385	0	+19.81(+0.84%)
Mar 14, 2017	2369	2369	2358	2365	0	-8.02(-0.34%)
Mar 13, 2017	2372	2374	2369	2373	0	+0.87(+0.04%)
Mar 10, 2017	2373	2377	2363	2373	0	+7.73(+0.33%)
Mar 09, 2017	2363	2369	2355	2365	0	+1.89(+0.08%)
Mar 08, 2017	2370	2373	2361	2363	0	-5.41(-0.23%)
Mar 07, 2017	2371	2375	2366	2368	0	-6.92(-0.29%)
Mar 06, 2017	2375	2379	2368	2375	0	-7.81(-0.33%)
Mar 03, 2017	2381	2384	2375	2383	0	+1.20(+0.05%)
Mar 02, 2017	2395	2395	2380	2382	0	-14.04(-0.59%)
Mar 01, 2017	2380	2401	2380	2396	0	+32.32(+1.37%)
Feb 28, 2017	2366	2368	2359	2364	0	-6.11(-0.26%)
Feb 27, 2017	2365	2372	2362	2370	0	+2.41(+0.10%)
Feb 24, 2017	2356	2367	2353	2367	0	+3.53(+0.15%)
Feb 23, 2017	2368	2368	2355	2364	0	+0.99(+0.04%)
Feb 22, 2017	2361	2365	2358	2363	0	-2.56(-0.11%)
Feb 21, 2017	2355	2367	2355	2365	0	+14.22(+0.60%)
Feb 17, 2017		2351	2351	2351	0	+3.94(+0.17%)
Feb 16, 2017	2350	2351	2339	2347	0	-2.03(-0.09%)
Feb 15, 2017	2336	2351	2335	2349	0	+11.67(+0.50%)
Feb 14, 2017	2326	2338	2322	2338	0	+9.33(+0.40%)
Feb 13, 2017	2322	2332	2321	2328	0	+12.15(+0.52%)
Feb 10, 2017	2312	2319	2311	2316	0	+8.23(+0.36%)
Feb 09, 2017	2297	2311	2297	2308	0	+13.20(+0.58%)
Feb 08, 2017	2290	2296	2285	2295	0	+1.59(+0.07%)
Feb 07, 2017	2296	2299	2290	2293	0	+0.52(+0.02%)
Feb 06, 2017	2294	2296	2289	2293	0	-4.86(-0.21%)
Feb 03, 2017	2289	2298	2288	2297	0	+16.57(+0.73%)
Feb 02, 2017	2277	2284	2272	2281	0	+1.30(+0.06%)
Feb 01, 2017	2286	2289	2272	2280	0	+0.68(+0.03%)
Jan 31, 2017	2274	2279	2267	2279	0	-2.03(-0.09%)
Jan 30, 2017	2286	2286	2269	2281	0	-13.79(-0.60%)
Jan 27, 2017	2299	2299	2292	2295	0	-1.99(-0.09%)
Jan 26, 2017	2299	2301	2294	2297	0	-1.69(-0.07%)
Jan 25, 2017	2289	2300	2289	2298	0	+18.30(+0.80%)
Jan 24, 2017	2268	2285	2267	2280	0	+14.87(+0.66%)
Jan 23, 2017	2268	2272	2257	2265	0	-6.11(-0.27%)
Jan 20, 2017	2270	2277	2265	2271	0	+7.62(+0.34%)
Jan 19, 2017	2272	2274	2258	2264	0	-8.20(-0.36%)
Jan 18, 2017	2269	2272	2263	2272	0	+4.00(+0.18%)
Jan 17, 2017	2269	2272	2263	2268	0	-6.75(-0.30%)
Jan 13, 2017		2275	2275	2275	0	+4.20(+0.18%)
Jan 12, 2017	2271	2272	2254	2270	0	-4.88(-0.21%)
Jan 11, 2017	2269	2275	2261	2275	0	+6.42(+0.28%)
Jan 10, 2017	2270	2279	2265	2269	0	+0.00(+0.00%)
Jan 09, 2017	2274	2275	2269	2269	0	-8.08(-0.35%)
Jan 06, 2017	2271	2282	2264	2277	0	+7.98(+0.35%)
Jan 05, 2017	2268	2272	2260	2269	0	-1.75(-0.08%)
Jan 04, 2017	2262	2273	2262	2271	0	+12.92(+0.57%)
Jan 03, 2017	2252	2264	2245	2258	0	+19.00(+0.85%)
Dec 30, 2016		2239	2239	2239	0	-10.43(-0.46%)
Dec 29, 2016	2250	2255	2245	2249	0	-0.66(-0.03%)
Dec 28, 2016	2270	2271	2249	2250	0	-18.96(-0.84%)
Dec 27, 2016	2266	2274	2266	2269	0	+5.09(+0.22%)
Dec 23, 2016		2264	2264	2264	0	+2.83(+0.13%)
Dec 22, 2016	2263	2263	2256	2261	0	-4.22(-0.19%)
Dec 21, 2016	2271	2271	2265	2265	0	-5.58(-0.25%)
Dec 20, 2016	2266	2273	2266	2271	0	+8.23(+0.36%)
Dec 19, 2016	2259	2267	2258	2263	0	+4.46(+0.20%)
Dec 16, 2016	2267	2268	2254	2258	0	-3.96(-0.18%)
Dec 15, 2016	2254	2272	2254	2262	0	+8.75(+0.39%)
Dec 14, 2016	2268	2276	2248	2253	0	-18.44(-0.81%)
Dec 13, 2016	2263	2278	2263	2272	0	+14.76(+0.65%)
Dec 12, 2016	2259	2264	2252	2257	0	-2.57(-0.11%)
Dec 09, 2016	2250	2260	2249	2260	0	+13.34(+0.59%)
Dec 08, 2016	2241	2252	2238	2246	0	+4.84(+0.22%)
Dec 07, 2016	2211	2242	2209	2241	0	+29.12(+1.32%)
Dec 06, 2016	2207	2213	2202	2212	0	+7.52(+0.34%)
Dec 05, 2016	2201	2209	2200	2205	0	+12.76(+0.58%)
Dec 02, 2016	2191	2198	2188	2192	0	+0.87(+0.04%)
Dec 01, 2016	2200	2203	2187	2191	0	-7.73(-0.35%)
Nov 30, 2016	2205	2214	2199	2199	0	-5.85(-0.27%)
Nov 29, 2016	2201	2210	2198	2205	0	+2.94(+0.13%)
Nov 28, 2016	2210	2211	2200	2202	0	-11.63(-0.53%)
Nov 25, 2016	2206	2213	2206	2213	0	+8.63(+0.39%)
Nov 23, 2016		2205	2205	2205	0	+1.78(+0.08%)
Nov 22, 2016	2202	2205	2195	2203	0	+4.76(+0.22%)
Nov 21, 2016	2186	2199	2186	2198	0	+16.28(+0.75%)
Nov 18, 2016	2187	2190	2180	2182	0	-5.22(-0.24%)
Nov 17, 2016	2179	2188	2177	2187	0	+10.18(+0.47%)
Nov 16, 2016	2178	2179	2172	2177	0	-3.45(-0.16%)
Nov 15, 2016	2168	2181	2166	2180	0	+16.19(+0.75%)
Nov 14, 2016	2166	2171	2156	2164	0	-0.25(-0.01%)
Nov 11, 2016	2163	2166	2152	2164	0	-3.03(-0.14%)
Nov 10, 2016	2167	2182	2151	2167	0	+4.22(+0.20%)
Nov 09, 2016	2132	2170	2125	2163	0	+23.70(+1.11%)
Nov 08, 2016	2130	2147	2124	2140	0	+8.04(+0.38%)
Nov 07, 2016	2101	2132	2101	2132	0	+46.34(+2.22%)
Nov 04, 2016	2084	2099	2084	2085	0	-3.48(-0.17%)
Nov 03, 2016	2099	2103	2085	2089	0	-9.28(-0.44%)
Nov 02, 2016	2109	2112	2094	2098	0	-13.78(-0.65%)
Nov 01, 2016	2129	2131	2098	2112	0	-14.43(-0.68%)
Oct 31, 2016	2130	2133	2126	2126	0	-0.26(-0.01%)
Oct 28, 2016	2132	2141	2119	2126	0	-6.63(-0.31%)
Oct 27, 2016	2144	2147	2133	2133	0	-6.39(-0.30%)
Oct 26, 2016	2137	2146	2132	2139	0	-3.73(-0.17%)
Oct 25, 2016	2150	2151	2142	2143	0	-8.17(-0.38%)
Oct 24, 2016	2148	2155	2147	2151	0	+10.17(+0.47%)
Oct 21, 2016	2139	2143	2130	2141	0	-0.18(-0.01%)
Oct 20, 2016	2143	2147	2133	2141	0	-2.95(-0.14%)
Oct 19, 2016	2141	2148	2138	2144	0	+4.69(+0.22%)
Oct 18, 2016	2138	2144	2135	2140	0	+13.10(+0.62%)
Oct 17, 2016	2133	2136	2124	2126	0	-6.48(-0.30%)
Oct 14, 2016	2140	2149	2133	2133	0	+0.43(+0.02%)
Oct 13, 2016	2130	2138	2115	2133	0	-6.63(-0.31%)
Oct 12, 2016	2138	2145	2133	2139	0	+2.45(+0.11%)
Oct 11, 2016	2161	2162	2129	2137	0	-26.93(-1.24%)
Oct 10, 2016	2160	2170	2160	2164	0	+9.92(+0.46%)
Oct 07, 2016	2164	2166	2145	2154	0	-7.03(-0.33%)
Oct 06, 2016	2158	2163	2150	2161	0	+1.04(+0.05%)
Oct 05, 2016	2155	2164	2155	2160	0	+9.24(+0.43%)
Oct 04, 2016	2163	2165	2144	2150	0	-10.71(-0.50%)
Oct 03, 2016	2164	2164	2155	2161	0	-7.07(-0.33%)
Sep 30, 2016	2157	2175	2157	2168	0	+17.14(+0.80%)
Sep 29, 2016	2169	2173	2145	2151	0	-20.24(-0.93%)
Sep 28, 2016	2162	2172	2152	2171	0	+11.44(+0.53%)
Sep 27, 2016	2146	2161	2142	2160	0	+13.83(+0.64%)
Sep 26, 2016	2159	2159	2145	2146	0	-18.59(-0.86%)
Sep 23, 2016	2173	2174	2164	2165	0	-12.49(-0.57%)
Sep 22, 2016	2171	2180	2171	2177	0	+14.06(+0.65%)
Sep 21, 2016	2145	2165	2140	2163	0	+23.36(+1.09%)
Sep 20, 2016	2146	2151	2139	2140	0	+0.64(+0.03%)
Sep 19, 2016	2144	2154	2136	2139	0	-0.04(-0.00%)
Sep 16, 2016	2146	2146	2131	2139	0	-8.10(-0.38%)
Sep 15, 2016	2125	2151	2122	2147	0	+21.49(+1.01%)
Sep 14, 2016	2128	2141	2120	2126	0	-1.25(-0.06%)
Sep 13, 2016	2150	2150	2120	2127	0	-32.02(-1.48%)
Sep 12, 2016	2121	2163	2119	2159	0	+31.23(+1.47%)
Sep 09, 2016	2169	2169	2128	2128	0	-53.49(-2.45%)
Sep 08, 2016	2183	2185	2177	2181	0	-4.86(-0.22%)
Sep 07, 2016	2185	2188	2179	2186	0	-0.32(-0.01%)
Sep 06, 2016	2182	2187	2175	2186	0	+6.50(+0.30%)
Sep 02, 2016	2177	2180	2180	2180	3,091,120,128	+9.12(+0.42%)
Sep 01, 2016	2171	2174	2157	2171	0	-0.09(-0.00%)
Aug 31, 2016	2174	2174	2161	2171	0	-5.17(-0.24%)
Aug 30, 2016	2179	2182	2170	2176	0	-4.26(-0.20%)
Aug 29, 2016	2170	2183	2170	2180	0	+11.34(+0.52%)
Aug 26, 2016	2175	2188	2160	2169	0	-3.43(-0.16%)
Aug 25, 2016	2173	2179	2170	2172	0	-2.97(-0.14%)
Aug 24, 2016	2185	2187	2171	2175	0	-11.46(-0.52%)
Aug 23, 2016	2188	2193	2187	2187	0	+4.26(+0.20%)
Aug 22, 2016	2182	2185	2176	2183	0	-1.23(-0.06%)
Aug 19, 2016	2184	2185	2175	2184	0	-3.15(-0.14%)
Aug 18, 2016	2182	2187	2180	2187	0	+4.80(+0.22%)
Aug 17, 2016	2178	2183	2168	2182	0	+4.07(+0.19%)
Aug 16, 2016	2186	2186	2178	2178	0	-12.00(-0.55%)
Aug 15, 2016	2186	2194	2186	2190	0	+6.10(+0.28%)
Aug 12, 2016	2184	2186	2179	2184	0	-1.74(-0.08%)
Aug 11, 2016	2178	2188	2178	2186	0	+10.30(+0.47%)
Aug 10, 2016	2183	2183	2172	2175	0	-6.25(-0.29%)
Aug 09, 2016	2182	2188	2179	2182	0	+0.85(+0.04%)
Aug 08, 2016	2184	2185	2178	2181	0	-1.98(-0.09%)
Aug 05, 2016	2169	2183	2169	2183	0	+18.62(+0.86%)
Aug 04, 2016	2164	2168	2159	2164	0	+0.46(+0.02%)
Aug 03, 2016	2157	2164	2153	2164	0	+6.76(+0.31%)
Aug 02, 2016	2170	2170	2148	2157	0	-13.81(-0.64%)
Aug 01, 2016	2173	2178	2166	2171	0	-2.76(-0.13%)
Jul 29, 2016	2169	2177	2163	2174	0	+3.54(+0.16%)
Jul 28, 2016	2166	2173	2160	2170	0	+3.48(+0.16%)
Jul 27, 2016	2170	2175	2159	2167	0	-2.60(-0.12%)
Jul 26, 2016	2169	2174	2160	2169	0	+0.70(+0.03%)
Jul 25, 2016	2174	2174	2162	2168	0	-6.55(-0.30%)
Jul 22, 2016	2166	2175	2163	2175	0	+9.86(+0.46%)
Jul 21, 2016	2173	2175	2160	2165	0	-7.85(-0.36%)
Jul 20, 2016	2166	2176	2165	2173	0	+9.24(+0.43%)
Jul 19, 2016	2164	2165	2159	2164	0	-3.11(-0.14%)
Jul 18, 2016	2162	2168	2160	2167	0	+5.15(+0.24%)
Jul 15, 2016	2165	2169	2156	2162	0	-2.01(-0.09%)
Jul 14, 2016	2158	2169	2158	2164	0	+11.32(+0.53%)
Jul 13, 2016	2154	2156	2146	2152	0	+0.29(+0.01%)
Jul 12, 2016	2140	2155	2140	2152	0	+14.98(+0.70%)
Jul 11, 2016	2132	2143	2132	2137	0	+7.26(+0.34%)
Jul 08, 2016	2107	2132	2098	2130	3,607,500,032	+32.00(+1.53%)
Jul 07, 2016	2100	2109	2089	2098	0	+9.35(+0.45%)
Jul 05, 2016	2095	2095	2081	2089	0	-14.40(-0.68%)
Jul 01, 2016	2099	2103	2103	2103	3,458,889,984	+4.09(+0.19%)
Jun 30, 2016	2073	2099	2070	2099	0	+28.09(+1.36%)
Jun 29, 2016	2043	2073	2043	2071	0	+34.68(+1.70%)
Jun 28, 2016	2007	2036	2007	2036	0	+35.55(+1.78%)
Jun 27, 2016	2031	2031	1992	2001	0	-36.87(-1.81%)
Jun 24, 2016	2104	2104	2033	2037	0	-75.91(-3.59%)
Jun 23, 2016	2093	2113	2093	2113	0	+27.87(+1.34%)
Jun 22, 2016	2090	2100	2084	2085	0	-3.45(-0.17%)
Jun 21, 2016	2085	2094	2083	2089	0	+5.65(+0.27%)
Jun 20, 2016	2076	2101	2076	2083	0	+12.03(+0.58%)
Jun 17, 2016	2078	2078	2063	2071	0	-6.77(-0.33%)
Jun 16, 2016	2066	2080	2050	2078	0	+6.49(+0.31%)
Jun 15, 2016	2078	2086	2070	2072	0	-3.82(-0.18%)
Jun 14, 2016	2077	2081	2064	2075	0	-3.74(-0.18%)
Jun 13, 2016	2092	2098	2078	2079	0	-17.01(-0.81%)
Jun 10, 2016	2110	2110	2090	2096	0	-19.41(-0.92%)
Jun 09, 2016	2116	2118	2108	2115	0	-3.64(-0.17%)
Jun 08, 2016	2113	2121	2113	2119	0	+6.99(+0.33%)
Jun 07, 2016	2110	2119	2110	2112	0	+2.72(+0.13%)
Jun 06, 2016	2101	2113	2101	2109	0	+10.28(+0.49%)
Jun 03, 2016	2104	2104	2085	2099	0	-6.13(-0.29%)
Jun 02, 2016	2098	2105	2089	2105	0	+5.93(+0.28%)
Jun 01, 2016	2094	2101	2085	2099	0	+2.37(+0.11%)
May 31, 2016	2100	2103	2089	2097	0	-2.10(-0.10%)
May 27, 2016	2090	2099	2099	2099	3,079,150,080	+8.96(+0.43%)
May 26, 2016	2091	2094	2087	2090	0	-0.44(-0.02%)
May 25, 2016	2079	2095	2079	2091	0	+14.48(+0.70%)
May 24, 2016	2053	2080	2053	2076	0	+28.02(+1.37%)
May 23, 2016	2052	2056	2047	2048	0	-4.28(-0.21%)
May 20, 2016	2042	2058	2042	2052	0	+12.28(+0.60%)
May 19, 2016	2044	2044	2026	2040	0	-7.59(-0.37%)
May 18, 2016	2044	2061	2034	2048	0	+0.42(+0.02%)
May 17, 2016	2065	2066	2041	2047	0	-19.45(-0.94%)
May 16, 2016	2047	2072	2047	2067	0	+20.05(+0.98%)
May 13, 2016	2062	2067	2043	2047	0	-17.50(-0.85%)
May 12, 2016	2067	2074	2053	2064	0	-0.35(-0.02%)
May 11, 2016	2083	2083	2064	2064	0	-19.93(-0.96%)
May 10, 2016	2063	2085	2063	2084	0	+25.70(+1.25%)
May 09, 2016	2058	2064	2054	2059	0	+1.55(+0.08%)
May 06, 2016	2048	2058	2039	2057	0	+6.51(+0.32%)
May 05, 2016	2053	2060	2046	2051	0	-0.49(-0.02%)
May 04, 2016	2060	2060	2046	2051	0	-12.25(-0.59%)
May 03, 2016	2077	2077	2055	2063	0	-18.06(-0.87%)
May 02, 2016	2067	2083	2066	2081	0	+16.13(+0.78%)
Apr 29, 2016	2072	2074	2052	2065	0	-10.51(-0.51%)
Apr 28, 2016	2091	2099	2072	2076	0	-19.34(-0.92%)
Apr 27, 2016	2092	2100	2082	2095	0	+3.45(+0.16%)
Apr 26, 2016	2090	2097	2086	2092	0	+3.91(+0.19%)
Apr 25, 2016	2089	2089	2078	2088	0	-3.79(-0.18%)
Apr 22, 2016	2091	2094	2081	2092	0	+0.10(+0.00%)
Apr 21, 2016	2102	2104	2089	2091	0	-10.92(-0.52%)
Apr 20, 2016	2102	2111	2096	2102	0	+1.60(+0.08%)
Apr 19, 2016	2096	2104	2092	2101	0	+6.46(+0.31%)
Apr 18, 2016	2079	2095	2074	2094	0	+13.61(+0.65%)
Apr 15, 2016	2083	2083	2076	2081	0	-2.05(-0.10%)
Apr 14, 2016	2083	2088	2078	2083	0	+0.36(+0.02%)
Apr 13, 2016	2066	2083	2066	2082	0	+20.70(+1.00%)
Apr 12, 2016	2044	2065	2040	2062	0	+19.73(+0.97%)
Apr 11, 2016	2050	2063	2042	2042	0	-5.61(-0.27%)
Apr 08, 2016	2046	2061	2042	2048	0	+5.69(+0.28%)
Apr 07, 2016	2063	2063	2034	2042	0	-24.75(-1.20%)
Apr 06, 2016	2046	2067	2043	2067	0	+21.49(+1.05%)
Apr 05, 2016	2062	2062	2043	2045	0	-20.96(-1.01%)
Apr 04, 2016	2073	2074	2063	2066	0	-6.65(-0.32%)

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.