Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	114.09	114.09	114.00	114.00	418	-0.10(-0.09%)
Oct 27, 2017		114.10	114.10	114.10	20,014	+2.12(+1.89%)
Oct 26, 2017	111.98	111.98	111.98	111.98	432	-1.54(-1.36%)
Oct 25, 2017	114.73	114.73	113.50	113.52	15,242	+0.42(+0.37%)
Oct 24, 2017	113.10	113.10	113.10	113.10	195	+0.02(+0.01%)
Oct 23, 2017	112.50	113.10	112.50	113.08	200,246	+0.98(+0.88%)
Oct 20, 2017	112.00	112.10	111.65	112.10	160,341	-0.15(-0.13%)
Oct 19, 2017	111.05	112.25	111.05	112.25	518	+1.60(+1.45%)
Oct 17, 2017		110.65	110.65	110.65	14	-1.31(-1.17%)
Oct 16, 2017	111.50	111.96	111.50	111.96	100,119	+0.74(+0.67%)
Oct 13, 2017	111.22	112.95	111.22	111.22	1,115	-1.12(-1.00%)
Oct 11, 2017		112.34	112.34	112.34	3	+0.34(+0.30%)
Oct 10, 2017	111.00	112.00	111.00	112.00	31,365	+1.75(+1.59%)
Oct 06, 2017		110.25	110.25	110.25	14	-0.08(-0.08%)
Oct 05, 2017	110.33	110.33	110.33	110.33	200,021	+0.32(+0.29%)
Oct 04, 2017	110.01	110.02	110.01	110.02	40,504	+0.02(+0.01%)
Oct 02, 2017		110.00	110.00	110.00	48	+2.25(+2.09%)
Sep 28, 2017		107.75	107.75	107.75	89	-1.25(-1.15%)
Sep 27, 2017	109.00	109.00	109.00	109.00	181	+1.31(+1.21%)
Sep 26, 2017	107.69	107.69	107.69	107.69	200,295	-2.69(-2.43%)
Sep 22, 2017		110.38	110.38	110.38	41	+1.13(+1.03%)
Sep 21, 2017	109.25	109.25	109.25	109.25	128	+0.58(+0.53%)
Sep 20, 2017	109.75	109.75	108.67	108.67	236	-0.98(-0.89%)
Sep 19, 2017	109.31	110.25	109.31	109.65	1,938	-0.05(-0.05%)
Sep 18, 2017	110.00	110.00	108.88	109.70	864	+0.91(+0.83%)
Sep 14, 2017		108.80	108.80	108.80	40	+0.05(+0.04%)
Sep 13, 2017	109.05	109.05	108.75	108.75	371	-0.25(-0.23%)
Sep 11, 2017		109.00	109.00	109.00	107	+0.75(+0.69%)
Sep 08, 2017	108.50	108.50	108.25	108.25	41,574	+1.00(+0.93%)
Sep 07, 2017	107.75	108.12	106.58	107.25	284,809	+1.25(+1.18%)
Sep 06, 2017	104.39	106.00	104.39	106.00	998	+1.25(+1.19%)
Sep 05, 2017	104.67	104.75	104.67	104.75	419	-0.50(-0.48%)
Sep 01, 2017	105.25	105.25	105.25	105.25	183	+0.25(+0.24%)
Aug 31, 2017	105.00	105.00	105.00	105.00	265	+0.75(+0.72%)
Aug 30, 2017	104.25	104.25	104.25	104.25	255	-0.75(-0.71%)
Aug 28, 2017		105.00	105.00	105.00	107	+0.10(+0.10%)
Aug 25, 2017	104.50	104.90	104.50	104.90	980	+0.30(+0.29%)
Aug 24, 2017	104.19	104.60	103.75	104.60	928	-1.13(-1.07%)
Aug 23, 2017	105.25	105.73	105.25	105.73	20,318	+1.23(+1.18%)
Aug 22, 2017	105.18	105.19	104.50	104.50	1,397	+0.05(+0.05%)
Aug 21, 2017	103.57	104.45	103.57	104.45	468	+0.20(+0.19%)
Aug 18, 2017	103.54	104.69	103.54	104.25	35,478	+0.65(+0.63%)
Aug 17, 2017	104.75	104.75	103.60	103.60	25,587	-2.10(-1.99%)
Aug 16, 2017	105.00	106.09	105.00	105.70	976	+0.35(+0.33%)
Aug 15, 2017	104.43	105.55	104.43	105.35	100,459	-0.90(-0.85%)
Aug 14, 2017	104.69	106.25	104.69	106.25	372	+2.50(+2.41%)
Aug 10, 2017		103.75	103.75	103.75	49	-1.80(-1.71%)
Aug 09, 2017	105.00	105.55	104.50	105.55	59,447	-0.35(-0.33%)
Aug 08, 2017	107.00	107.00	105.90	105.90	29,449	-0.10(-0.09%)
Aug 07, 2017	107.31	107.31	106.00	106.00	21,290	-1.44(-1.34%)
Aug 04, 2017	107.00	107.44	107.00	107.44	747	+1.17(+1.10%)
Aug 03, 2017	107.25	107.39	106.27	106.27	100,550	-0.98(-0.91%)
Aug 01, 2017		107.25	107.25	107.25	131	+2.58(+2.46%)
Jul 31, 2017	104.67	104.67	104.67	104.67	250	-1.60(-1.51%)
Jul 28, 2017	105.75	106.27	105.50	106.27	211,574	+0.83(+0.79%)
Jul 27, 2017	105.72	105.72	105.00	105.44	45,711	+0.44(+0.41%)
Jul 26, 2017	104.75	105.00	104.38	105.00	1,806	+1.81(+1.76%)
Jul 25, 2017	103.00	103.60	103.00	103.19	716	-0.81(-0.78%)
Jul 21, 2017		104.00	104.00	104.00	210	-1.50(-1.42%)
Jul 20, 2017	105.24	105.50	105.24	105.50	603	+0.94(+0.90%)
Jul 18, 2017		104.56	104.56	104.56	271	-0.19(-0.18%)
Jul 17, 2017	103.54	104.75	103.54	104.75	491	+1.00(+0.96%)
Jul 14, 2017	103.52	103.76	103.52	103.75	10,639	-0.35(-0.34%)
Jul 13, 2017	103.54	104.31	103.54	104.10	40,494	+0.59(+0.57%)
Jul 12, 2017	104.38	104.38	103.51	103.51	323	-0.05(-0.05%)
Jul 11, 2017	103.56	103.56	103.56	103.56	50,176	+0.01(+0.01%)
Jul 10, 2017	103.55	103.55	103.55	103.55	49,223	+1.55(+1.52%)
Jul 07, 2017	102.00	102.00	102.00	102.00	400	-1.12(-1.09%)
Jul 05, 2017		103.12	103.12	103.12	52	-0.38(-0.36%)
Jul 03, 2017	103.50	103.50	103.50	103.50	158	+0.00(+0.00%)
Jun 30, 2017		103.50	103.50	103.50	158	-3.75(-3.50%)
Jun 28, 2017		107.25	107.25	107.25	222	+1.25(+1.18%)
Jun 27, 2017	106.50	106.50	106.00	106.00	738	-1.00(-0.93%)
Jun 26, 2017	107.00	107.00	107.00	107.00	418	+0.50(+0.47%)
Jun 23, 2017	107.27	107.56	106.50	106.50	524	-1.50(-1.39%)
Jun 22, 2017	106.76	108.00	106.50	108.00	769	+1.95(+1.84%)
Jun 19, 2017		106.05	106.05	106.05	240	+0.24(+0.22%)
Jun 16, 2017	104.94	105.81	104.94	105.81	506	+2.56(+2.48%)
Jun 15, 2017	103.94	104.56	103.25	103.25	22,774	-1.75(-1.67%)
Jun 14, 2017	106.28	106.38	104.54	105.00	105,048	-0.06(-0.06%)
Jun 13, 2017	103.60	105.06	103.35	105.06	530	+2.80(+2.74%)
Jun 12, 2017	101.78	102.26	101.78	102.26	912	-4.24(-3.98%)
Jun 09, 2017	107.00	107.00	106.00	106.50	1,336	-0.38(-0.35%)
Jun 08, 2017	106.88	106.88	106.88	106.88	390	+0.38(+0.35%)
Jun 07, 2017	106.42	106.50	106.42	106.50	103,767	-0.30(-0.28%)
Jun 06, 2017	107.00	107.11	106.80	106.80	1,642	-1.20(-1.11%)
Jun 05, 2017	108.09	108.29	106.11	108.00	1,603	+0.75(+0.70%)
Jun 02, 2017	108.30	108.41	107.25	107.25	42,923	+0.94(+0.88%)
Jun 01, 2017	106.94	106.94	106.31	106.31	332	-0.98(-0.91%)
May 31, 2017	107.29	107.29	107.29	107.29	15,488	+2.34(+2.23%)
May 30, 2017	106.50	106.50	104.95	104.95	754	-0.55(-0.52%)
May 26, 2017	106.92	106.92	105.00	105.50	1,029	-0.44(-0.41%)
May 25, 2017	106.50	106.81	105.94	105.94	1,771	+0.25(+0.24%)
May 24, 2017	105.25	106.56	105.25	105.69	13,377	-0.86(-0.81%)
May 23, 2017	106.16	106.55	106.16	106.55	427	+1.17(+1.12%)
May 22, 2017	105.38	105.38	105.38	105.38	83,713	+0.38(+0.36%)
May 19, 2017	105.00	105.94	105.00	105.00	2,028	+1.75(+1.69%)
May 18, 2017	103.50	104.49	103.00	103.25	179,461	-0.75(-0.72%)
May 17, 2017	105.01	105.01	104.00	104.00	101,611	-0.16(-0.15%)
May 16, 2017	104.46	104.61	104.00	104.16	1,389	+0.70(+0.68%)
May 15, 2017	103.25	103.46	103.15	103.46	543	-0.11(-0.10%)
May 12, 2017	103.56	103.56	103.56	103.56	307	+1.47(+1.44%)
May 11, 2017	101.99	102.09	101.85	102.09	20,448	-1.45(-1.41%)
May 10, 2017	103.14	103.55	103.14	103.55	2,642	+0.48(+0.46%)
May 09, 2017	103.51	103.75	102.91	103.07	2,244	-0.18(-0.17%)
May 08, 2017	102.50	103.25	102.50	103.25	546	+0.50(+0.49%)
May 05, 2017	103.52	103.77	102.75	102.75	950	+0.31(+0.30%)
May 04, 2017	101.21	102.44	101.21	102.44	120,623	+1.95(+1.95%)
May 03, 2017	101.08	101.08	100.48	100.48	318	-0.27(-0.26%)
May 02, 2017	100.94	100.94	100.75	100.75	31,540	+1.34(+1.35%)
May 01, 2017	100.47	101.00	99.41	99.41	875	-0.75(-0.74%)
Apr 28, 2017	99.32	100.16	99.32	100.16	673	-0.28(-0.28%)
Apr 27, 2017	100.29	100.44	99.81	100.44	1,026	+0.30(+0.30%)
Apr 26, 2017	100.62	100.97	100.14	100.14	22,434	-1.37(-1.35%)
Apr 25, 2017	101.51	101.51	101.26	101.51	59,543	-0.44(-0.43%)
Apr 24, 2017	100.06	101.95	100.06	101.95	21,811	+4.79(+4.93%)
Apr 21, 2017	97.16	97.16	97.16	97.16	431	+0.47(+0.49%)
Apr 20, 2017	96.69	96.69	96.69	96.69	32,071	-0.31(-0.32%)
Apr 18, 2017		97.00	97.00	97.00	381	+2.35(+2.48%)
Apr 17, 2017	94.65	95.49	94.65	94.65	208,997	-1.88(-1.95%)
Apr 13, 2017	96.53	96.84	96.37	96.53	509	-0.97(-1.00%)
Apr 12, 2017	97.42	97.50	97.32	97.50	200,565	+0.66(+0.68%)
Apr 11, 2017	96.84	96.84	96.84	96.84	233	-0.32(-0.33%)
Apr 10, 2017	97.37	97.37	97.16	97.16	639	-0.15(-0.15%)
Apr 07, 2017	97.31	97.31	97.31	97.31	259	+0.17(+0.18%)
Apr 06, 2017	97.14	97.28	97.14	97.14	955	-0.96(-0.98%)
Apr 05, 2017	97.86	98.10	97.30	98.10	1,426	-0.10(-0.10%)
Apr 04, 2017	98.50	98.60	98.20	98.20	1,033	+0.48(+0.50%)
Apr 03, 2017	98.11	98.11	97.72	97.72	404	-0.56(-0.57%)
Mar 31, 2017	98.28	98.28	98.28	98.28	217	+0.16(+0.16%)
Mar 30, 2017	97.79	98.12	97.79	98.12	15,565	-0.03(-0.03%)
Mar 29, 2017	98.15	98.15	98.15	98.15	92,371	-0.47(-0.48%)
Mar 28, 2017	98.28	98.62	98.28	98.62	10,553	+1.47(+1.52%)
Mar 27, 2017	97.33	97.34	97.15	97.15	2,942	-0.70(-0.72%)
Mar 24, 2017	97.95	97.95	97.85	97.85	768	-0.41(-0.42%)
Mar 23, 2017	97.69	98.26	97.69	98.26	1,308	+1.12(+1.16%)
Mar 22, 2017	97.16	97.16	96.85	97.14	676	-0.96(-0.98%)
Mar 21, 2017	98.33	98.33	97.06	98.10	789	+0.74(+0.76%)
Mar 20, 2017	97.97	98.50	97.36	97.36	54,359	+0.26(+0.27%)
Mar 17, 2017	97.11	97.92	96.67	97.10	73,939	-0.38(-0.39%)
Mar 16, 2017	97.29	97.48	97.29	97.48	125,386	+2.53(+2.66%)
Mar 15, 2017	95.24	95.96	94.95	94.95	300,740	-0.14(-0.15%)
Mar 13, 2017		95.09	95.09	95.09	237	+0.34(+0.36%)
Mar 10, 2017	94.89	94.89	94.30	94.75	21,015	-0.75(-0.79%)
Mar 09, 2017	94.40	95.50	94.20	95.50	10,427	+0.40(+0.42%)
Mar 08, 2017	93.80	95.10	93.80	95.10	62,064	+0.92(+0.98%)
Mar 07, 2017	93.86	94.17	93.86	94.17	29,303	+0.58(+0.61%)
Mar 06, 2017	93.84	93.84	93.54	93.60	786	-0.36(-0.38%)
Mar 02, 2017		93.96	93.96	93.96	350	+0.21(+0.22%)
Mar 01, 2017	93.50	94.65	93.50	93.75	120,759	+0.95(+1.02%)
Feb 28, 2017	92.70	93.74	92.70	92.80	755	+0.52(+0.56%)
Feb 27, 2017	92.33	93.22	92.18	92.28	34,202	-0.22(-0.24%)
Feb 24, 2017	93.40	93.40	92.50	92.50	518	-1.72(-1.82%)
Feb 23, 2017	94.22	94.22	94.22	94.22	2,418	-0.28(-0.30%)
Feb 22, 2017	93.40	94.50	93.40	94.50	29,696	+1.70(+1.83%)
Feb 21, 2017	93.00	93.31	92.30	92.80	910	-0.05(-0.05%)
Feb 17, 2017		92.85	92.85	92.85	0	+0.87(+0.95%)
Feb 16, 2017	92.75	92.75	91.98	91.98	91,857	+0.13(+0.14%)
Feb 15, 2017	92.00	92.00	91.54	91.85	1,264	-1.15(-1.23%)
Feb 14, 2017	92.25	93.00	92.00	93.00	1,080	+0.60(+0.65%)
Feb 13, 2017	92.29	92.50	91.54	92.40	3,192	+0.84(+0.91%)
Feb 10, 2017	91.02	92.19	91.02	91.56	1,102	+0.01(+0.01%)
Feb 09, 2017	91.55	91.55	91.55	91.55	368	-0.59(-0.64%)
Feb 08, 2017	91.89	92.14	91.84	92.14	10,982	+1.21(+1.33%)
Feb 07, 2017	91.26	91.54	90.75	90.93	151,645	-0.63(-0.69%)
Feb 06, 2017	90.79	91.56	90.79	91.56	522	+0.27(+0.29%)
Feb 03, 2017	91.73	92.80	91.29	91.29	1,313	-0.92(-1.00%)
Feb 02, 2017	92.00	92.21	91.62	92.21	2,087	+2.08(+2.31%)
Feb 01, 2017	90.29	90.75	89.61	90.13	41,170	-0.90(-0.99%)
Jan 31, 2017	90.87	91.54	90.87	91.03	1,252	+0.24(+0.26%)
Jan 30, 2017	90.73	90.79	90.12	90.79	25,830	-0.68(-0.75%)
Jan 27, 2017	90.67	91.47	90.67	91.47	612	+0.96(+1.06%)
Jan 26, 2017	90.45	90.51	90.45	90.51	541	-0.05(-0.06%)
Jan 25, 2017	90.00	91.48	90.00	90.56	52,354	+0.56(+0.63%)
Jan 24, 2017	90.00	90.00	89.20	90.00	1,085	+0.58(+0.65%)
Jan 23, 2017	89.06	89.52	89.06	89.42	1,279	-0.22(-0.25%)
Jan 19, 2017		89.64	89.64	89.64	174	+1.14(+1.28%)
Jan 18, 2017	88.50	88.50	88.50	88.50	357	-1.50(-1.67%)
Jan 17, 2017	88.84	90.00	88.68	90.00	1,262	+1.08(+1.21%)
Jan 13, 2017		88.92	88.92	88.92	0	-0.70(-0.78%)
Jan 12, 2017	88.50	89.62	88.50	89.62	1,512	+1.34(+1.52%)
Jan 11, 2017	88.28	88.28	88.28	88.28	301	-1.32(-1.48%)
Jan 10, 2017	88.46	89.60	88.46	89.60	953	+0.95(+1.07%)
Jan 09, 2017	89.00	89.00	88.65	88.65	1,219	-0.00(-0.00%)
Jan 06, 2017	88.00	88.65	88.00	88.65	698	+1.64(+1.89%)
Jan 05, 2017	86.41	87.01	86.41	87.01	200,591	+1.01(+1.17%)
Jan 04, 2017	85.05	86.70	85.05	86.00	104,857	-1.12(-1.28%)
Jan 03, 2017	87.09	87.12	85.57	87.12	52,310	-0.48(-0.55%)
Dec 30, 2016		87.60	87.60	87.60	0	+0.76(+0.87%)
Dec 29, 2016	86.84	86.84	86.84	86.84	510	+1.39(+1.63%)
Dec 28, 2016	85.60	86.60	85.45	85.45	1,679	+0.01(+0.02%)
Dec 27, 2016	85.44	85.44	85.27	85.44	654	+0.35(+0.41%)
Dec 23, 2016		85.09	85.09	85.09	0	-0.11(-0.13%)
Dec 22, 2016	85.29	86.58	85.19	85.19	757	-1.26(-1.46%)
Dec 21, 2016	86.00	86.45	85.59	86.45	952	+1.05(+1.23%)
Dec 20, 2016	85.16	85.94	85.16	85.40	2,595	-0.60(-0.70%)
Dec 19, 2016	85.28	86.00	85.09	86.00	895	+1.59(+1.89%)
Dec 16, 2016	85.33	85.33	84.41	84.41	450	-0.66(-0.77%)
Dec 15, 2016	84.30	85.06	84.20	85.06	61,109	-0.94(-1.09%)
Dec 14, 2016	85.60	86.00	84.97	86.00	1,598	+0.90(+1.06%)
Dec 13, 2016	84.94	86.00	84.94	85.10	1,048	+1.20(+1.43%)
Dec 12, 2016	84.02	84.49	83.90	83.90	1,205	-0.95(-1.12%)
Dec 09, 2016	83.65	84.85	83.65	84.85	638	+1.05(+1.25%)
Dec 08, 2016	84.02	85.05	83.80	83.80	1,578	-0.19(-0.23%)
Dec 07, 2016	83.80	84.35	83.80	83.99	1,434	+1.71(+2.08%)
Dec 06, 2016	82.47	83.56	82.28	82.28	1,272	-0.67(-0.81%)
Dec 05, 2016	82.95	83.86	82.85	82.95	2,554	+1.76(+2.17%)
Dec 02, 2016	81.14	81.61	81.14	81.19	20,309	-0.33(-0.40%)
Dec 01, 2016	81.64	82.58	81.52	81.52	1,292	-1.23(-1.49%)
Nov 30, 2016	82.86	82.86	82.75	82.75	767	-1.40(-1.66%)
Nov 29, 2016	84.05	84.50	84.05	84.15	2,588	-0.22(-0.26%)
Nov 28, 2016	84.86	84.86	84.37	84.37	4,192	-2.08(-2.41%)
Nov 25, 2016	86.45	86.45	86.45	86.45	241	+2.75(+3.29%)
Nov 23, 2016		83.70	83.70	83.70	0	-1.44(-1.69%)
Nov 22, 2016	84.26	85.14	84.25	85.14	305,603	+1.85(+2.22%)
Nov 21, 2016	83.41	83.41	83.29	83.29	1,415	+0.68(+0.82%)
Nov 18, 2016	82.41	83.72	82.41	82.61	887	+0.74(+0.91%)
Nov 17, 2016	81.87	81.87	81.87	81.87	678	+0.32(+0.39%)
Nov 16, 2016	82.59	82.59	81.55	81.55	1,155	+0.36(+0.44%)
Nov 15, 2016	80.57	82.10	80.57	81.19	100,916	+0.12(+0.15%)
Nov 14, 2016	80.86	82.00	80.86	81.07	3,276	-2.38(-2.85%)
Nov 11, 2016	82.30	83.50	82.17	83.45	2,126	-1.54(-1.81%)
Nov 10, 2016	84.99	84.99	84.99	84.99	416	+0.07(+0.08%)
Nov 09, 2016	83.86	86.27	83.83	84.92	1,861	-2.28(-2.61%)
Nov 08, 2016	87.06	87.20	87.06	87.20	283	+1.08(+1.26%)
Nov 07, 2016	86.81	86.81	86.12	86.12	449	-0.16(-0.18%)
Nov 04, 2016	85.12	86.27	85.12	86.27	815	+1.82(+2.16%)
Nov 03, 2016	84.95	85.61	84.45	84.45	1,760	-0.80(-0.94%)
Nov 02, 2016	84.96	85.40	84.96	85.25	1,250	-1.30(-1.50%)

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.