Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2016				106.00	60	+0.64(+0.60%)
Nov 28, 2016	105.95	105.95	105.36	105.36	356	+7.63(+7.81%)
Nov 22, 2016				97.73	3	+5.40(+5.85%)
Nov 11, 2016				92.33	2	+0.33(+0.36%)
Nov 10, 2016	93.43	93.43	92.00	92.00	291	-3.66(-3.83%)
Nov 09, 2016	92.73	95.66	92.59	95.66	1,228	+9.58(+11.13%)
Nov 04, 2016				86.08	92	+0.60(+0.71%)
Nov 03, 2016	84.89	85.48	84.89	85.48	395	-3.59(-4.03%)
Nov 02, 2016	89.06	89.06	89.06	89.06	133	-4.49(-4.80%)
Nov 01, 2016	93.55	93.55	93.55	93.55	226	-4.53(-4.61%)
Oct 24, 2016				98.08	1	-2.58(-2.56%)
Oct 14, 2016	100.30	100.65	100.65	100.65	200	+0.16(+0.15%)
Oct 12, 2016	100.02	100.50	100.02	100.50	80	+0.25(+0.24%)
Oct 11, 2016	100.00	100.25	100.00	100.25	263	-4.75(-4.52%)
Oct 03, 2016	105.00	105.00	105.00	105.00	30	+0.00(+0.00%)
Sep 30, 2016	105.00	105.00	105.00	105.00	4	+0.00(+0.00%)
Sep 29, 2016	105.00	105.00	105.00	105.00	5	-0.00(-0.00%)
Sep 28, 2016	105.00	105.00	105.00	105.00	17	+0.00(+0.00%)
Sep 27, 2016	105.00	105.00	105.00	105.00	399	+1.53(+1.47%)
Sep 26, 2016	103.47	103.47	103.47	103.47	104	+2.92(+2.91%)
Sep 21, 2016	99.12	100.55	100.55	100.55	1,400	-0.45(-0.45%)
Sep 16, 2016	101.00	101.00	101.00	101.00	200	-2.16(-2.09%)
Sep 15, 2016	103.16	103.16	103.16	103.16	101	-1.48(-1.41%)
Sep 12, 2016	104.64	104.64	104.64	104.64	91	+0.96(+0.93%)
Sep 09, 2016	103.49	103.68	103.49	103.68	1,535	-1.63(-1.55%)
Sep 08, 2016	106.99	107.69	105.28	105.31	8,740	+6.44(+6.51%)
Sep 01, 2016	99.49	99.49	98.88	98.88	3	-0.17(-0.17%)
Aug 26, 2016	101.50	99.04	99.04	99.04	1,100	+1.31(+1.34%)
Aug 22, 2016	105.94	97.73	97.73	97.73	3,200	-7.27(-6.92%)
Aug 16, 2016	105.10	105.10	104.44	105.00	17	-1.00(-0.94%)
Aug 15, 2016	107.00	107.00	106.00	106.00	600	-1.94(-1.80%)
Aug 11, 2016	108.07	108.52	107.70	107.94	54	-1.46(-1.33%)
Aug 10, 2016	109.40	109.40	109.40	109.40	165	-1.60(-1.44%)
Aug 09, 2016	111.19	111.19	111.00	111.00	500	+0.42(+0.38%)
Aug 08, 2016	110.80	110.80	110.58	110.58	257	-1.10(-0.99%)
Aug 05, 2016	115.98	115.98	111.68	111.68	1,047	+0.62(+0.56%)
Aug 04, 2016	113.67	113.67	111.06	111.06	500	-1.71(-1.52%)
Aug 02, 2016	113.00	113.48	112.77	112.77	30	-3.72(-3.19%)
Jul 29, 2016	116.49	116.49	116.49	116.49	162	-1.83(-1.55%)
Jul 27, 2016	118.31	118.32	118.31	118.32	27	-0.18(-0.15%)
Jul 25, 2016	119.15	119.15	118.40	118.50	103	+0.45(+0.38%)
Jul 22, 2016	114.98	118.05	114.98	118.05	1,644	+2.08(+1.79%)
Jul 21, 2016	115.97	115.97	115.97	115.97	129	+0.91(+0.79%)
Jul 20, 2016	115.90	115.90	115.06	115.06	3,172	+1.51(+1.33%)
Jul 19, 2016	117.60	118.20	113.55	113.55	15,890	-5.14(-4.33%)
Jul 18, 2016	119.40	119.40	117.10	118.69	2,680	-0.71(-0.59%)
Jul 15, 2016	120.39	121.77	119.40	119.40	1,939	-0.20(-0.17%)
Jul 14, 2016	121.38	121.39	119.60	119.60	3,459	+0.64(+0.54%)
Jul 13, 2016	117.80	121.59	117.80	118.96	11,616	-0.25(-0.21%)
Jul 12, 2016	117.70	119.20	117.70	119.20	7,008	+8.93(+8.10%)
Jul 05, 2016	110.28	110.28	110.28	110.28	136	+2.75(+2.55%)
Jul 01, 2016	109.48	107.53	107.53	107.53	3,800	+0.53(+0.49%)
Jun 29, 2016	100.10	107.00	100.10	107.00	1	+7.24(+7.26%)
Jun 28, 2016	99.76	99.73	99.73	99.76	364	+0.03(+0.03%)
Jun 27, 2016	99.73	99.73	99.73	99.73	194	-2.18(-2.14%)
Jun 24, 2016	101.32	101.91	101.32	101.91	2,252	-2.45(-2.35%)
Jun 22, 2016	105.54	105.54	104.36	104.36	33	+0.87(+0.84%)
Jun 20, 2016	105.83	103.49	103.49	103.49	400	+3.30(+3.29%)
Jun 15, 2016	100.21	100.21	100.19	100.19	92	+3.58(+3.71%)
Jun 13, 2016	98.51	96.61	96.61	96.61	400	-4.09(-4.06%)
Jun 08, 2016	99.43	100.70	100.70	100.70	1,100	+2.40(+2.44%)
Jun 07, 2016	96.86	98.30	96.71	98.30	994	+1.88(+1.95%)
Jun 06, 2016	96.42	96.42	95.98	96.42	790	+3.87(+4.18%)
Jun 03, 2016	98.03	98.03	91.10	92.55	1,011	-5.24(-5.35%)
Jun 02, 2016	96.81	97.79	96.05	97.79	1,613	+2.54(+2.67%)
Jun 01, 2016	99.65	99.65	95.25	95.25	4,921	-4.08(-4.11%)
May 31, 2016	100.16	100.16	99.33	99.33	502	+1.19(+1.21%)
May 27, 2016	98.14	98.14	98.14	98.14	100	+2.07(+2.15%)
May 25, 2016	95.99	96.45	95.99	96.07	56	+1.03(+1.09%)
May 23, 2016	94.78	95.04	93.84	95.04	31	+0.92(+0.97%)
May 20, 2016	94.12	94.12	94.12	94.12	201	-0.03(-0.04%)
May 19, 2016	93.49	94.15	91.99	94.15	1,640	-2.21(-2.29%)
May 16, 2016	95.00	96.36	96.36	96.36	1,200	+1.90(+2.01%)
May 13, 2016	92.90	94.46	92.90	94.46	3,100	+0.40(+0.43%)
May 12, 2016	93.54	94.23	93.54	94.06	652	-2.09(-2.17%)
May 10, 2016	94.05	96.15	94.05	96.15	55	+3.31(+3.57%)
May 09, 2016	93.33	93.40	92.75	92.84	1,417	+1.92(+2.12%)
May 06, 2016	91.88	92.97	90.92	90.92	1,589	-3.72(-3.94%)
May 05, 2016	100.81	100.81	94.64	94.64	870	-3.05(-3.12%)
May 04, 2016	97.73	98.06	97.69	97.69	483	+0.98(+1.01%)
May 03, 2016	97.55	97.55	96.71	96.71	1,130	-3.03(-3.04%)
May 02, 2016	98.16	100.11	98.16	99.74	6,708	+2.14(+2.20%)
Apr 29, 2016	98.24	98.24	96.71	97.60	417	-1.40(-1.41%)
Apr 26, 2016	99.00	99.00	99.00	99.00	94	+0.61(+0.62%)
Apr 25, 2016	98.39	98.39	98.39	98.39	106	+0.86(+0.88%)
Apr 21, 2016	99.68	97.53	97.53	97.53	200	-3.90(-3.85%)
Apr 20, 2016	99.56	101.43	99.56	101.43	434	+1.58(+1.59%)
Apr 19, 2016	99.03	99.85	99.03	99.85	324	+3.79(+3.95%)
Apr 18, 2016	97.97	97.97	96.06	96.06	301	-0.07(-0.07%)
Apr 14, 2016	96.11	96.17	96.11	96.13	55	+1.03(+1.08%)
Apr 13, 2016	95.10	95.10	95.10	95.10	316	+0.27(+0.29%)
Apr 12, 2016	95.49	96.30	94.83	94.83	2,246	+1.62(+1.74%)
Apr 11, 2016	94.75	94.77	93.21	93.21	809	-1.83(-1.93%)
Apr 08, 2016	96.59	96.59	95.04	95.04	787	-0.48(-0.50%)
Apr 07, 2016	95.07	95.52	95.07	95.52	205	-1.04(-1.08%)
Apr 06, 2016	96.60	96.60	96.56	96.56	351	-0.21(-0.22%)
Apr 05, 2016	97.47	97.73	96.77	96.77	14,615	-1.68(-1.71%)
Apr 04, 2016	97.85	99.34	96.57	98.45	17,145	+3.35(+3.52%)
Apr 01, 2016	93.52	97.11	93.52	95.10	41,716	+0.97(+1.03%)
Mar 31, 2016	94.13	94.13	94.13	94.13	505	+4.75(+5.31%)
Mar 28, 2016	91.55	91.55	89.38	89.38	10	-1.09(-1.20%)
Mar 18, 2016	90.47	90.47	90.47	90.47	100	+1.48(+1.66%)
Mar 17, 2016	88.99	88.99	88.99	88.99	400	+0.99(+1.12%)
Mar 16, 2016	88.00	88.00	88.00	88.00	151	-2.28(-2.53%)
Mar 10, 2016	90.28	90.28	90.28	90.28	51	-0.33(-0.36%)
Mar 08, 2016	90.60	90.61	90.60	90.61	1	-2.09(-2.25%)
Mar 07, 2016	93.28	93.28	92.70	92.70	1,676	+2.26(+2.50%)
Mar 04, 2016	91.75	92.50	90.44	90.44	842	-0.35(-0.39%)
Mar 02, 2016	89.59	90.79	89.59	90.79	1	+4.16(+4.80%)
Feb 29, 2016	87.23	87.23	85.53	86.63	55	+3.12(+3.74%)
Feb 25, 2016	81.84	83.51	83.51	83.51	300	+4.39(+5.55%)
Feb 23, 2016	79.11	79.12	79.12	79.12	200	+2.06(+2.67%)
Feb 17, 2016	77.34	77.34	77.06	77.06	31	+2.23(+2.98%)
Feb 16, 2016	73.79	74.87	73.79	74.83	337	+4.67(+6.65%)
Feb 11, 2016	68.13	70.16	70.16	70.16	300	+0.82(+1.18%)
Feb 10, 2016	69.34	69.34	69.34	69.34	200	+1.70(+2.51%)
Feb 09, 2016	67.42	67.64	66.33	67.64	734	-1.78(-2.56%)
Feb 08, 2016	70.56	70.69	68.97	69.42	1,131	-7.10(-9.28%)
Feb 03, 2016	76.52	76.52	76.52	76.52	51	-0.53(-0.69%)
Feb 01, 2016	76.75	77.05	76.39	77.05	2	+2.05(+2.73%)
Jan 27, 2016	74.07	75.00	74.07	75.00	22	+1.61(+2.19%)
Jan 26, 2016	73.39	73.39	73.39	73.39	380	+6.26(+9.33%)
Jan 21, 2016	67.30	67.13	67.13	67.13	1,200	+5.45(+8.84%)
Jan 20, 2016	64.73	64.73	60.93	61.68	937	-5.83(-8.63%)
Jan 19, 2016	67.65	69.09	67.51	67.51	688	-0.11(-0.17%)
Jan 15, 2016	68.00	67.62	67.62	67.62	400	-4.65(-6.43%)
Jan 14, 2016	70.15	72.27	70.15	72.27	763	-2.06(-2.78%)
Jan 13, 2016	74.25	74.33	74.25	74.33	200	+0.59(+0.81%)
Jan 12, 2016	75.93	75.93	73.74	73.74	646	-0.86(-1.15%)
Jan 11, 2016	75.53	75.83	74.34	74.60	1,419	-1.97(-2.57%)
Jan 08, 2016	76.57	76.57	76.57	76.57	695	-1.52(-1.95%)
Jan 07, 2016	76.25	78.09	76.25	78.09	460	-4.92(-5.93%)
Dec 31, 2015	84.74	84.74	83.01	83.01	36	-5.06(-5.74%)
Dec 29, 2015	87.36	88.07	88.07	88.07	200	+6.75(+8.30%)
Dec 18, 2015	82.50	82.50	81.31	81.31	9	+0.37(+0.46%)
Dec 15, 2015	80.94	80.94	80.94	80.94	200	-4.91(-5.72%)
Dec 10, 2015	85.85	85.85	85.85	85.85	87	-2.45(-2.77%)
Dec 09, 2015	88.30	88.30	88.30	88.30	301	-1.07(-1.20%)
Dec 08, 2015	86.38	89.37	85.96	89.37	1,201	+2.21(+2.54%)
Dec 07, 2015	87.69	88.16	87.16	87.16	970	-3.71(-4.08%)
Dec 02, 2015	90.20	90.87	90.20	90.87	308	+1.08(+1.20%)

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.