Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	63.99	64.23	63.99	64.21	2,376	+1.79(+2.86%)
Nov 29, 2017	62.38	62.50	62.36	62.42	1,070	+0.07(+0.11%)
Nov 28, 2017	61.99	62.51	61.85	62.35	3,290	+4.84(+8.42%)
Nov 27, 2017	58.24	58.24	57.51	57.51	1,952	-1.60(-2.71%)
Nov 24, 2017	58.71	59.11	58.39	59.11	5,359	-2.16(-3.53%)
Nov 22, 2017	61.51	61.51	61.10	61.27	2,152	+0.27(+0.44%)
Nov 21, 2017	61.54	61.66	60.49	61.00	3,589	-2.45(-3.86%)
Nov 20, 2017	63.82	63.82	63.40	63.45	11,104	-2.44(-3.71%)
Nov 17, 2017	66.16	66.16	65.88	65.89	1,281	-0.68(-1.02%)
Nov 16, 2017	66.66	66.88	66.45	66.57	3,016	+0.38(+0.57%)
Nov 15, 2017	65.19	66.19	65.10	66.19	12,164	+3.45(+5.50%)
Nov 14, 2017	62.86	62.95	62.74	62.74	3,707	-1.12(-1.75%)
Nov 13, 2017	64.12	64.12	63.59	63.86	6,856	-1.17(-1.80%)
Nov 10, 2017	64.64	65.53	64.64	65.03	7,185	-3.82(-5.55%)
Nov 09, 2017	67.27	68.85	66.40	68.85	39,988	-12.95(-15.83%)
Nov 08, 2017	81.71	81.80	81.71	81.80	460	+2.85(+3.61%)
Nov 07, 2017	80.31	80.31	78.95	78.95	11,571	-2.92(-3.56%)
Nov 06, 2017	81.87	81.87	81.87	81.87	351	+1.11(+1.37%)
Nov 03, 2017	82.22	82.22	80.39	80.76	4,670	-8.29(-9.31%)
Nov 01, 2017		89.05	89.05	89.05	139	+0.62(+0.71%)
Oct 30, 2017		88.42	88.42	88.42	110	+1.75(+2.02%)
Oct 27, 2017	85.99	86.67	85.99	86.67	2,245	-0.41(-0.47%)
Oct 26, 2017	87.10	87.18	86.95	87.08	2,112	+1.45(+1.69%)
Oct 25, 2017	86.00	86.00	85.63	85.63	691	+0.90(+1.06%)
Oct 24, 2017	85.30	85.30	84.73	84.73	733	-0.73(-0.85%)
Oct 20, 2017		85.46	85.46	85.46	337	-0.03(-0.04%)
Oct 19, 2017	85.15	85.49	85.00	85.49	2,903	-1.14(-1.32%)
Oct 18, 2017	86.90	86.90	86.63	86.63	573	+0.01(+0.01%)
Oct 17, 2017	86.62	86.62	86.62	86.62	551	-1.22(-1.39%)
Oct 16, 2017	88.28	88.28	87.84	87.84	1,082	-3.12(-3.43%)
Oct 13, 2017	91.11	91.11	90.96	90.96	432	-0.60(-0.66%)
Oct 12, 2017	91.56	91.56	91.56	91.56	295	+0.23(+0.25%)
Oct 10, 2017		91.33	91.33	91.33	94	+2.28(+2.56%)
Oct 09, 2017	89.05	89.05	89.05	89.05	608	+0.27(+0.31%)
Oct 06, 2017	88.84	88.84	88.70	88.78	2,238	-1.19(-1.32%)
Oct 05, 2017	90.07	90.30	89.97	89.97	2,354	+0.87(+0.98%)
Oct 04, 2017	88.61	89.23	88.61	89.10	1,104	+1.58(+1.81%)
Oct 03, 2017	87.38	87.52	87.38	87.52	368	-1.46(-1.64%)
Oct 02, 2017	88.67	88.98	88.67	88.98	746	-1.37(-1.52%)
Sep 29, 2017	90.35	90.35	90.35	90.35	850	-0.50(-0.55%)
Sep 28, 2017	90.85	90.85	90.75	90.85	2,287	+3.07(+3.50%)
Sep 27, 2017	86.53	87.78	86.53	87.78	2,316	-0.26(-0.30%)
Sep 25, 2017		88.04	88.04	88.04	211	-2.01(-2.23%)
Sep 21, 2017		90.05	90.05	90.05	166	-0.35(-0.39%)
Sep 20, 2017	90.40	90.40	90.40	90.40	214	+0.69(+0.77%)
Sep 19, 2017	89.32	89.71	89.32	89.71	2,328	+0.37(+0.41%)
Sep 18, 2017	89.34	89.34	89.34	89.34	220	+1.91(+2.18%)
Sep 15, 2017	88.00	88.00	87.43	87.43	71,860	-2.04(-2.28%)
Sep 14, 2017	89.07	89.47	89.07	89.47	933	-2.63(-2.86%)
Sep 11, 2017		92.11	92.11	92.11	194	+0.76(+0.83%)
Sep 07, 2017		91.35	91.35	91.35	25	+0.56(+0.62%)
Sep 06, 2017	90.75	90.85	90.75	90.78	2,139	-1.52(-1.64%)
Sep 05, 2017	92.00	92.30	92.00	92.30	664	+0.67(+0.73%)
Sep 01, 2017		90.95	91.63	91.63	330	+0.68(+0.75%)
Aug 31, 2017	90.64	90.95	90.64	90.95	1,117	+1.27(+1.42%)
Aug 30, 2017	89.52	89.75	89.52	89.68	744	-1.15(-1.26%)
Aug 25, 2017		90.83	90.83	90.83	170	+1.16(+1.29%)
Aug 24, 2017	89.86	89.86	89.67	89.67	954	-0.58(-0.65%)
Aug 23, 2017	90.25	90.25	90.25	90.25	210	-0.03(-0.03%)
Aug 22, 2017	90.58	90.58	90.06	90.28	753	-2.56(-2.76%)
Aug 18, 2017		92.84	92.84	92.84	152	+2.65(+2.94%)
Aug 17, 2017	90.35	90.80	90.19	90.19	5,008	-7.80(-7.96%)
Aug 16, 2017	97.75	97.99	97.70	97.99	1,605	+2.82(+2.97%)
Aug 15, 2017	94.96	95.17	94.96	95.17	497	-1.57(-1.62%)
Aug 14, 2017	96.88	96.88	96.73	96.73	392	+0.48(+0.50%)
Aug 11, 2017	95.77	96.25	95.77	96.25	2,701	+0.78(+0.82%)
Aug 10, 2017	96.85	96.99	95.47	95.47	625	-1.70(-1.75%)
Aug 09, 2017	96.94	97.17	96.68	97.17	6,573	+0.65(+0.68%)
Aug 08, 2017	96.25	96.52	95.99	96.52	1,921	+0.74(+0.77%)
Aug 07, 2017	95.60	95.78	95.45	95.78	1,013	+1.07(+1.13%)
Aug 04, 2017	94.71	94.71	94.71	94.71	337	+0.69(+0.73%)
Aug 03, 2017	93.57	94.14	93.57	94.02	12,063	-2.55(-2.64%)
Aug 02, 2017	96.57	96.57	96.57	96.57	405	-0.07(-0.07%)
Aug 01, 2017	96.86	96.86	96.64	96.64	1,405	-1.23(-1.25%)
Jul 31, 2017	98.03	98.03	97.47	97.87	979	+2.07(+2.16%)
Jul 27, 2017		95.80	95.80	95.80	106	-2.83(-2.87%)
Jul 26, 2017	98.00	98.63	97.72	98.63	860	+2.11(+2.19%)
Jul 25, 2017	96.22	96.52	96.22	96.52	629	+1.42(+1.49%)
Jul 19, 2017		95.10	95.10	95.10	26	-1.30(-1.35%)
Jul 18, 2017	96.40	96.40	96.40	96.40	413	+0.40(+0.42%)
Jul 17, 2017	95.49	96.00	95.49	96.00	1,946	+0.80(+0.84%)
Jul 14, 2017	95.00	95.20	95.00	95.20	5,898	+0.66(+0.70%)
Jul 13, 2017	94.54	94.54	94.54	94.54	509	-0.21(-0.22%)
Jul 12, 2017	94.47	94.97	94.47	94.75	9,377	+0.40(+0.42%)
Jul 11, 2017	93.70	94.35	93.30	94.35	1,055	-0.55(-0.58%)
Jul 10, 2017	94.89	94.90	94.89	94.90	1,186	+0.56(+0.59%)
Jul 05, 2017		94.34	94.34	94.34	0	+2.14(+2.32%)
Jul 03, 2017	92.20	92.20	92.20	92.20	72	+0.00(+0.00%)
Jun 30, 2017		92.20	92.20	92.20	72	+3.65(+4.12%)
Jun 29, 2017	89.00	89.00	88.49	88.55	657	-1.19(-1.33%)
Jun 28, 2017	88.78	89.74	88.78	89.74	738	+2.06(+2.35%)
Jun 27, 2017	87.50	88.00	87.50	87.68	832	+0.18(+0.21%)
Jun 26, 2017	87.50	87.50	87.50	87.50	517	-1.06(-1.20%)
Jun 23, 2017	88.22	88.56	88.10	88.56	715	-0.14(-0.16%)
Jun 22, 2017	88.96	88.96	88.70	88.70	2,337	-0.26(-0.29%)
Jun 21, 2017	89.28	89.28	88.96	88.96	340	+1.19(+1.36%)
Jun 20, 2017	88.51	88.51	87.77	87.77	364	-1.64(-1.84%)
Jun 19, 2017	89.41	89.41	89.41	89.41	279	-0.65(-0.72%)
Jun 16, 2017	89.32	90.06	89.32	90.06	803	-0.24(-0.27%)
Jun 15, 2017	90.29	90.64	89.70	90.30	2,052	-2.54(-2.74%)
Jun 14, 2017	93.14	93.31	92.84	92.84	1,767	+0.14(+0.15%)
Jun 13, 2017	92.23	92.70	92.23	92.70	375	+0.70(+0.76%)
Jun 12, 2017	92.00	92.00	92.00	92.00	541	-0.25(-0.27%)
Jun 09, 2017	92.41	92.50	92.25	92.25	2,692	+0.85(+0.93%)
Jun 07, 2017		91.40	91.40	91.40	156	+0.20(+0.22%)
Jun 06, 2017	91.00	91.26	90.76	91.20	2,953	+4.17(+4.80%)
Jun 05, 2017	87.25	87.25	87.00	87.03	2,595	+0.03(+0.03%)
Jun 02, 2017	87.00	87.14	86.65	87.00	5,559	-1.40(-1.59%)
Jun 01, 2017	88.32	88.40	88.32	88.40	553	-0.22(-0.24%)
May 31, 2017	89.00	89.00	88.45	88.62	880	+0.10(+0.12%)
May 30, 2017	88.43	88.52	88.43	88.52	10,925	-1.88(-2.08%)
May 26, 2017	89.91	90.40	89.91	90.40	917	+0.02(+0.02%)
May 25, 2017	90.38	90.38	90.38	90.38	572	+0.38(+0.42%)
May 24, 2017	90.00	90.00	90.00	90.00	250	-0.63(-0.70%)
May 23, 2017	91.21	91.30	90.63	90.63	1,204	-0.48(-0.53%)
May 22, 2017	91.37	91.57	91.11	91.11	970	+0.61(+0.67%)
May 18, 2017		90.50	90.50	90.50	90	+2.29(+2.60%)
May 17, 2017	89.25	89.25	88.21	88.21	1,874	-2.74(-3.01%)
May 16, 2017	90.95	90.95	90.95	90.95	318	-0.15(-0.16%)
May 12, 2017		91.10	91.10	91.10	228	+1.30(+1.45%)
May 11, 2017	90.12	90.12	89.80	89.80	667	-0.23(-0.26%)
May 10, 2017	90.45	90.49	90.03	90.03	1,495	-0.37(-0.41%)
May 09, 2017	90.96	90.96	90.40	90.40	3,972	-0.85(-0.93%)
May 08, 2017	90.75	91.25	90.75	91.25	1,814	-0.85(-0.92%)
May 05, 2017	90.71	92.10	90.71	92.10	2,564	+4.70(+5.38%)
May 04, 2017	87.15	87.40	87.15	87.40	1,073	+1.31(+1.52%)
May 03, 2017	85.96	86.09	85.96	86.09	885	-1.07(-1.23%)
May 02, 2017	87.16	87.16	87.16	87.16	5,219	+0.29(+0.34%)
May 01, 2017	86.50	87.21	86.50	86.87	1,388	+0.81(+0.94%)
Apr 28, 2017	86.00	86.06	86.00	86.06	1,067	+0.37(+0.43%)
Apr 27, 2017	85.16	85.69	85.04	85.69	2,260	-0.24(-0.28%)
Apr 25, 2017		85.93	85.93	85.93	231	+1.32(+1.56%)
Apr 24, 2017	84.95	84.95	84.50	84.61	4,861	+2.06(+2.50%)
Apr 21, 2017	82.48	82.55	82.17	82.55	1,336	-1.05(-1.26%)
Apr 20, 2017	83.98	83.98	83.60	83.60	1,711	+0.50(+0.61%)
Apr 19, 2017	83.27	83.53	83.10	83.10	1,482	+0.65(+0.78%)
Apr 18, 2017	81.83	82.45	81.83	82.45	8,610	+0.33(+0.40%)
Apr 17, 2017	81.74	82.41	81.74	82.12	2,355	+0.87(+1.07%)
Apr 13, 2017	82.41	82.41	81.25	81.25	1,080	-0.98(-1.19%)
Apr 12, 2017	82.26	82.26	81.83	82.23	2,945	+0.56(+0.69%)
Apr 11, 2017	81.86	82.00	81.67	81.67	1,286	+0.50(+0.62%)
Apr 10, 2017	80.70	81.17	80.70	81.17	2,417	+0.66(+0.82%)
Apr 07, 2017	80.59	80.59	80.27	80.51	1,262	-1.35(-1.65%)
Apr 06, 2017	82.30	82.40	81.86	81.86	2,880	+0.70(+0.86%)
Apr 05, 2017	81.62	81.67	81.16	81.16	1,677	-0.79(-0.96%)
Apr 04, 2017	81.95	81.95	81.95	81.95	2,299	+0.78(+0.96%)
Apr 03, 2017	81.40	81.40	81.17	81.17	1,009	-0.79(-0.96%)
Mar 31, 2017	81.81	82.00	81.55	81.96	1,342	+1.02(+1.26%)
Mar 30, 2017	81.65	81.72	80.66	80.94	2,845	+1.84(+2.33%)
Mar 29, 2017	79.00	79.10	79.00	79.10	666	-0.86(-1.08%)
Mar 28, 2017	80.00	80.00	79.96	79.96	1,790	-0.31(-0.38%)
Mar 27, 2017	80.35	80.35	80.09	80.27	6,563	+0.17(+0.21%)
Mar 24, 2017	79.48	80.10	79.16	80.10	2,349	+1.03(+1.30%)
Mar 23, 2017	78.91	79.26	78.91	79.07	1,517	+1.71(+2.21%)
Mar 22, 2017	76.57	77.36	76.57	77.36	1,694	-2.09(-2.63%)
Mar 21, 2017	79.55	79.55	79.25	79.45	1,527	+2.12(+2.74%)
Mar 20, 2017	77.35	77.65	77.01	77.33	1,649	+1.33(+1.75%)
Mar 16, 2017		76.00	76.00	76.00	73	+0.92(+1.23%)
Mar 15, 2017	75.08	75.08	75.08	75.08	337	-0.02(-0.03%)
Mar 14, 2017	75.10	75.25	75.10	75.10	1,880	-0.50(-0.66%)
Mar 13, 2017	75.55	75.60	75.55	75.60	1,095	+0.60(+0.80%)
Mar 10, 2017	74.86	75.19	74.86	75.00	1,393	+1.00(+1.35%)
Mar 09, 2017	74.00	74.25	74.00	74.00	773	-0.70(-0.94%)
Mar 08, 2017	74.70	74.70	74.70	74.70	165	+0.33(+0.44%)
Mar 07, 2017	74.49	74.49	74.38	74.38	400	-0.34(-0.46%)
Mar 06, 2017	74.34	74.91	74.34	74.72	1,793	+0.59(+0.80%)
Mar 03, 2017	74.00	74.36	74.00	74.13	2,425	+0.00(+0.00%)
Mar 02, 2017	74.14	74.20	74.13	74.13	570	-0.66(-0.88%)
Mar 01, 2017	74.79	74.79	74.79	74.79	117	+0.98(+1.32%)
Feb 28, 2017	74.31	74.31	73.81	73.81	668	+0.03(+0.04%)
Feb 27, 2017	73.60	73.78	73.60	73.78	489	-0.28(-0.38%)
Feb 24, 2017	74.06	74.06	74.06	74.06	210	-1.04(-1.38%)
Feb 23, 2017	75.27	75.50	75.10	75.10	1,998	+1.14(+1.54%)
Feb 22, 2017	73.96	73.96	73.96	73.96	615	-0.04(-0.05%)
Feb 21, 2017	74.00	74.00	74.00	74.00	1,382	+0.01(+0.01%)
Feb 17, 2017		73.99	73.99	73.99	0	+0.02(+0.03%)
Feb 16, 2017	73.97	73.97	73.97	73.97	451	+0.10(+0.14%)
Feb 15, 2017	73.55	73.87	73.55	73.87	663	+0.56(+0.77%)
Feb 14, 2017	73.50	73.50	72.96	73.31	1,405	+1.46(+2.03%)
Feb 10, 2017		71.85	71.85	71.85	207	-0.55(-0.76%)
Feb 09, 2017	72.56	72.60	72.40	72.40	1,496	-0.12(-0.17%)
Feb 08, 2017	72.25	72.52	72.25	72.52	782	+1.50(+2.11%)
Feb 07, 2017	70.87	71.02	70.87	71.02	10,775	-2.63(-3.57%)
Feb 03, 2017		73.65	73.65	73.65	128	+0.87(+1.19%)
Feb 02, 2017	72.78	72.78	72.78	72.78	203	+0.56(+0.78%)
Feb 01, 2017	72.67	73.06	71.95	72.22	3,998	+2.45(+3.51%)
Jan 31, 2017	69.88	69.94	69.77	69.77	2,973	+0.78(+1.13%)
Jan 30, 2017	69.09	69.09	68.99	68.99	683	-0.87(-1.25%)
Jan 27, 2017	69.53	69.86	69.47	69.86	2,218	+1.54(+2.25%)
Jan 26, 2017	68.20	68.32	68.20	68.32	241	+0.41(+0.61%)
Jan 25, 2017	67.91	67.91	67.91	67.91	280	+0.55(+0.81%)
Jan 24, 2017	67.99	67.99	67.19	67.36	625	-0.36(-0.53%)
Jan 23, 2017	67.46	67.87	67.28	67.72	1,012	+0.46(+0.68%)
Jan 19, 2017		67.26	67.26	67.26	201	-1.12(-1.64%)
Jan 17, 2017		68.38	68.38	68.38	100	+0.62(+0.92%)
Jan 13, 2017		67.76	67.76	67.76	0	+0.11(+0.16%)
Jan 12, 2017	67.80	67.90	67.55	67.65	3,883	-0.45(-0.66%)
Jan 11, 2017	68.00	68.10	68.00	68.10	537	+0.47(+0.69%)
Jan 10, 2017	67.40	67.63	67.33	67.63	2,199	+0.16(+0.24%)
Jan 06, 2017		67.47	67.47	67.47	73	+0.86(+1.29%)
Jan 05, 2017	65.59	66.72	65.59	66.61	3,156	+1.02(+1.56%)
Jan 04, 2017	65.71	65.71	65.35	65.59	3,202	-0.64(-0.97%)
Jan 03, 2017	67.36	67.36	66.13	66.23	815	+0.96(+1.47%)
Dec 30, 2016		65.27	65.27	65.27	0	+2.17(+3.44%)
Dec 29, 2016	62.80	63.10	62.80	63.10	1,359	+0.86(+1.38%)
Dec 28, 2016	62.35	62.35	62.24	62.24	320	+0.34(+0.55%)
Dec 27, 2016	61.84	62.08	61.84	61.90	467	+0.06(+0.10%)
Dec 23, 2016		61.84	61.84	61.84	0	-0.12(-0.19%)
Dec 22, 2016	62.15	62.15	61.89	61.96	757	+0.59(+0.96%)
Dec 21, 2016	61.67	61.67	61.37	61.37	693	+0.69(+1.13%)
Dec 20, 2016	60.21	60.85	60.21	60.68	3,627	+0.94(+1.57%)
Dec 19, 2016	60.42	60.42	59.74	59.74	1,856	-0.58(-0.96%)
Dec 16, 2016	60.21	60.60	60.21	60.32	2,177	+1.11(+1.87%)
Dec 15, 2016	59.47	59.47	59.21	59.21	677	+0.30(+0.52%)
Dec 14, 2016	59.16	59.38	58.91	58.91	1,476	+0.60(+1.03%)
Dec 13, 2016	58.08	58.31	57.89	58.31	3,626	+1.21(+2.12%)
Dec 12, 2016	56.58	57.10	56.58	57.10	7,186	+0.85(+1.51%)
Dec 09, 2016	57.19	57.19	55.95	56.25	21,950	-1.59(-2.74%)
Dec 08, 2016	58.39	58.41	57.75	57.84	72,564	-3.84(-6.23%)
Dec 07, 2016	61.75	61.90	61.51	61.68	5,613	-0.04(-0.07%)
Dec 06, 2016	61.57	61.72	61.57	61.72	320	-1.60(-2.52%)
Dec 05, 2016	63.02	63.46	62.99	63.32	12,217	+0.71(+1.14%)
Dec 02, 2016	63.18	63.18	62.61	62.61	2,249	-1.68(-2.62%)

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.