Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017		66.65	66.65	66.65	0	+1.75(+2.70%)
Aug 30, 2017	63.85	64.98	63.74	64.90	4,320,993	+0.68(+1.06%)
Aug 29, 2017	64.36	64.42	64.04	64.22	3,168,088	-0.45(-0.70%)
Aug 28, 2017	64.72	64.82	64.28	64.67	4,408,139	+0.13(+0.20%)
Aug 25, 2017	64.59	64.74	64.27	64.54	2,676,460	+0.19(+0.30%)
Aug 24, 2017	64.59	64.82	64.31	64.35	2,952,938	-0.23(-0.36%)
Aug 23, 2017	64.50	65.17	64.50	64.58	4,814,419	-0.20(-0.31%)
Aug 22, 2017	64.12	64.95	64.03	64.78	5,827,738	+0.92(+1.44%)
Aug 21, 2017		63.98	63.17	63.86	5,171,771	+0.46(+0.73%)
Aug 18, 2017	62.92	63.59	62.83	63.40	5,432,018	+0.22(+0.35%)
Aug 17, 2017	63.60	63.95	63.16	63.18	5,987,927	-0.76(-1.19%)
Aug 16, 2017	63.79	64.02	63.57	63.94	5,153,651	+0.27(+0.42%)
Aug 15, 2017	63.62	63.73	63.20	63.67	3,722,422	+0.26(+0.41%)
Aug 14, 2017	63.53	63.90	63.24	63.41	3,168,883	+0.15(+0.24%)
Aug 11, 2017	63.04	63.46	63.03	63.26	4,990,267	+0.15(+0.24%)
Aug 10, 2017	63.26	63.40	62.52	63.11	5,253,387	-0.39(-0.61%)
Aug 09, 2017	63.27	63.65	63.15	63.50	3,234,369	+0.09(+0.14%)
Aug 08, 2017	63.80	64.01	63.16	63.41	4,199,449	-0.47(-0.74%)
Aug 07, 2017	64.15	64.21	63.61	63.88	3,888,904	-0.23(-0.36%)
Aug 04, 2017	63.55	64.16	63.52	64.11	4,015,865	+0.68(+1.07%)
Aug 03, 2017	64.31	64.53	63.23	63.43	6,185,131	-0.87(-1.35%)
Aug 02, 2017	64.33	64.51	63.91	64.30	3,462,366	-0.39(-0.60%)
Aug 01, 2017	64.46	64.80	64.08	64.69	5,200,168	+0.45(+0.70%)
Jul 31, 2017	65.97	66.00	64.21	64.24	7,076,593	-1.44(-2.19%)
Jul 28, 2017	66.64	66.90	65.22	65.68	3,841,299	-0.42(-0.64%)
Jul 27, 2017	66.73	67.24	65.67	66.10	5,817,714	-0.32(-0.48%)
Jul 26, 2017	66.73	66.81	65.98	66.42	4,906,085	-0.43(-0.64%)
Jul 25, 2017	67.08	67.50	66.63	66.85	5,089,816	+0.63(+0.95%)
Jul 24, 2017	66.08	66.62	65.87	66.22	3,525,402	+0.08(+0.12%)
Jul 21, 2017	66.30	66.54	66.06	66.14	3,069,992	-0.25(-0.38%)
Jul 20, 2017	66.77	66.85	66.25	66.39	4,347,807	-0.38(-0.57%)
Jul 19, 2017	65.93	66.79	65.85	66.77	3,174,805	+1.02(+1.55%)
Jul 18, 2017	65.98	66.14	65.59	65.75	2,436,174	-0.37(-0.56%)
Jul 17, 2017	66.25	66.46	65.87	66.12	2,917,831	-0.12(-0.18%)
Jul 14, 2017	65.74	66.42	65.53	66.24	3,141,697	+0.63(+0.96%)
Jul 13, 2017	66.27	66.48	65.45	65.61	4,848,703	-0.67(-1.01%)
Jul 12, 2017	64.91	66.41	64.72	66.28	6,834,900	+1.73(+2.68%)
Jul 11, 2017	64.58	64.61	63.91	64.55	3,297,940	+0.03(+0.05%)
Jul 10, 2017	63.89	64.84	63.54	64.52	3,595,947	+0.63(+0.99%)
Jul 07, 2017	63.61	63.98	63.26	63.89	3,295,464	+0.33(+0.52%)
Jul 06, 2017	63.28	63.95	62.84	63.56	3,368,502	+0.14(+0.22%)
Jul 05, 2017	64.00	64.10	63.04	63.42	3,851,986	-0.52(-0.81%)
Jul 03, 2017	63.42	64.24	63.31	63.94	3,014,103	+0.87(+1.38%)
Jun 30, 2017	62.88	63.44	62.60	63.07	6,708,058	+0.36(+0.57%)
Jun 29, 2017	63.28	63.93	62.50	62.71	4,435,883	-0.54(-0.85%)
Jun 28, 2017	63.42	63.56	63.06	63.25	5,115,790	+0.16(+0.25%)
Jun 27, 2017	63.66	63.74	62.99	63.09	5,266,307	-0.48(-0.76%)
Jun 26, 2017	63.54	63.96	63.30	63.57	4,589,070	+0.10(+0.16%)
Jun 23, 2017	63.84	64.00	63.29	63.47	7,179,786	-0.36(-0.56%)
Jun 22, 2017	63.72	64.13	63.57	63.83	4,785,283	+0.15(+0.24%)
Jun 21, 2017	65.10	65.21	63.52	63.68	5,986,456	-1.42(-2.18%)
Jun 20, 2017	65.16	65.38	64.75	65.10	7,347,166	-0.12(-0.18%)
Jun 19, 2017	64.66	65.47	64.66	65.22	4,361,941	+0.83(+1.29%)
Jun 16, 2017	64.65	64.75	63.84	64.39	9,450,605	+0.29(+0.45%)
Jun 15, 2017	64.09	64.50	63.20	64.10	7,279,420	-0.43(-0.67%)
Jun 14, 2017	65.34	65.42	64.20	64.53	5,256,782	-0.73(-1.12%)
Jun 13, 2017	63.96	65.31	63.96	65.26	5,433,999	+1.25(+1.95%)
Jun 12, 2017	64.74	64.60	63.73	64.01	5,479,453	-0.73(-1.13%)
Jun 09, 2017	64.07	64.90	63.99	64.74	8,361,140	+0.77(+1.20%)
Jun 08, 2017		64.23	63.58	63.97	5,437,815	-0.01(-0.02%)
Jun 07, 2017	63.94	64.09	63.24	63.98	6,399,216	+0.25(+0.39%)
Jun 06, 2017	63.00	64.06	62.86	63.73	6,270,950	+0.52(+0.82%)
Jun 05, 2017	63.00	63.34	62.85	63.21	5,547,086	+0.16(+0.25%)
Jun 02, 2017	62.97	63.43	62.80	63.05	4,651,162	+0.29(+0.46%)
Jun 01, 2017	61.96	62.86	61.88	62.76	5,849,937	+0.80(+1.29%)
May 31, 2017	60.99	61.98	60.56	61.96	11,007,031	+1.07(+1.76%)
May 30, 2017	60.76	61.10	60.61	60.89	3,966,242	-0.17(-0.28%)
May 26, 2017	60.46	61.16	60.44	61.06	3,123,463	+0.41(+0.68%)
May 25, 2017	61.72	61.88	60.38	60.65	4,507,806	-0.80(-1.30%)
May 24, 2017	60.97	61.90	60.94	61.45	5,485,518	+0.67(+1.10%)
May 23, 2017	61.17	61.44	60.74	60.78	5,313,343	-0.20(-0.33%)
May 22, 2017	61.81	61.90	60.95	60.98	5,117,348	-0.31(-0.51%)
May 19, 2017	60.63	61.93	60.59	61.29	7,975,354	+0.71(+1.17%)
May 18, 2017	59.83	60.86	59.29	60.58	5,091,612	+0.38(+0.63%)
May 17, 2017	62.30	61.92	60.13	60.20	7,345,589	-2.10(-3.37%)
May 16, 2017	62.53	62.73	62.17	62.30	3,632,858	-0.10(-0.16%)
May 15, 2017	62.34	62.96	62.24	62.40	3,444,871	+0.36(+0.58%)
May 12, 2017	61.79	62.08	61.62	62.04	3,056,953	+0.18(+0.29%)
May 11, 2017	61.82	62.07	60.60	61.86	7,008,723	+0.15(+0.24%)
May 10, 2017	61.98	62.12	61.44	61.71	4,315,419	-0.12(-0.19%)
May 09, 2017	62.35	62.75	61.73	61.83	3,921,166	-0.54(-0.87%)
May 08, 2017	62.84	62.94	62.17	62.37	4,975,211	-0.72(-1.14%)
May 05, 2017	61.68	63.22	61.51	63.09	10,191,149	+1.67(+2.72%)
May 04, 2017	61.89	61.95	61.23	61.42	7,765,806	-0.29(-0.47%)
May 03, 2017	62.24	62.45	61.22	61.71	8,609,662	-0.81(-1.30%)
May 02, 2017	62.83	63.00	62.31	62.52	5,766,148	+0.00(+0.00%)
May 01, 2017	63.16	63.18	62.51	62.52	4,749,907	-0.28(-0.45%)
Apr 28, 2017	63.17	63.59	62.39	62.80	4,752,532	-0.39(-0.62%)
Apr 27, 2017	64.03	64.21	63.01	63.19	6,969,451	-1.14(-1.77%)
Apr 26, 2017	64.51	64.88	64.17	64.33	4,698,374	-0.48(-0.74%)
Apr 25, 2017	63.98	64.91	63.81	64.81	7,737,268	+1.99(+3.17%)
Apr 24, 2017	62.63	63.19	62.61	62.82	4,933,654	+0.66(+1.06%)
Apr 21, 2017	61.90	62.32	61.70	62.16	5,836,160	+0.22(+0.36%)
Apr 20, 2017	61.85	62.49	61.49	61.94	5,087,714	+0.39(+0.63%)
Apr 19, 2017	61.78	61.93	61.32	61.55	4,713,696	+0.07(+0.11%)
Apr 18, 2017	61.60	61.88	61.12	61.48	4,428,957	-0.25(-0.40%)
Apr 17, 2017	61.15	61.76	60.87	61.73	4,828,897	+0.67(+1.10%)
Apr 13, 2017	61.70	61.71	61.02	61.06	5,577,395	-0.86(-1.39%)
Apr 12, 2017	62.74	62.74	61.79	61.92	4,938,767	-0.57(-0.91%)
Apr 11, 2017	63.05	63.13	62.36	62.49	4,903,226	-0.78(-1.23%)
Apr 10, 2017	63.16	63.44	63.03	63.27	3,983,466	+0.08(+0.13%)
Apr 07, 2017	63.43	63.57	63.10	63.19	2,704,150	-0.42(-0.66%)
Apr 06, 2017	63.50	64.00	63.36	63.61	3,813,406	+0.09(+0.14%)
Apr 05, 2017	63.48	64.43	63.36	63.52	6,312,747	+0.32(+0.51%)
Apr 04, 2017	63.06	63.25	62.58	63.20	5,086,391	+0.14(+0.22%)
Apr 03, 2017	63.57	63.78	62.30	63.06	5,602,037	-0.48(-0.76%)
Mar 31, 2017	63.97	64.06	63.52	63.54	6,638,072	-0.64(-1.00%)
Mar 30, 2017	64.38	64.56	63.99	64.18	4,630,989	-0.24(-0.37%)
Mar 29, 2017	64.28	64.69	64.06	64.42	3,868,257	-0.58(-0.89%)
Mar 28, 2017	63.87	65.42	63.52	65.00	8,494,731	+0.98(+1.53%)
Mar 27, 2017	62.62	64.66	62.32	64.02	8,311,060	+0.94(+1.49%)
Mar 24, 2017	63.67	64.26	62.81	63.08	5,934,568	-0.75(-1.17%)
Mar 23, 2017	62.65	63.93	62.50	63.83	7,646,733	+1.04(+1.66%)
Mar 22, 2017	62.86	62.93	61.97	62.79	9,265,492	-0.29(-0.46%)
Mar 21, 2017	64.54	64.73	62.91	63.08	9,919,683	-1.42(-2.20%)
Mar 20, 2017	63.95	64.66	63.72	64.50	6,576,606	+0.47(+0.73%)
Mar 17, 2017	64.15	64.38	63.82	64.03	10,942,058	+0.17(+0.27%)
Mar 16, 2017	64.41	64.48	63.66	63.86	4,803,435	-0.58(-0.90%)
Mar 15, 2017	63.92	64.50	63.77	64.44	4,429,089	+0.76(+1.19%)
Mar 14, 2017	63.99	64.12	63.46	63.68	3,527,731	-0.43(-0.67%)
Mar 13, 2017	63.88	64.24	63.77	64.11	4,388,005	+0.27(+0.42%)
Mar 10, 2017	63.83	64.05	63.43	63.84	5,499,071	+0.30(+0.47%)
Mar 09, 2017	63.27	63.69	62.81	63.54	5,970,807	+0.26(+0.41%)
Mar 08, 2017	63.22	64.05	63.00	63.28	6,925,574	+0.13(+0.21%)
Mar 07, 2017	63.32	63.49	63.11	63.15	7,631,157	-0.36(-0.57%)
Mar 06, 2017	63.21	63.97	62.86	63.51	7,298,334	+0.25(+0.40%)
Mar 03, 2017	63.45	63.61	63.05	63.26	3,572,149	-0.09(-0.14%)
Mar 02, 2017	63.42	63.67	63.23	63.35	5,649,947	-0.11(-0.17%)
Mar 01, 2017	62.87	63.64	62.72	63.46	8,871,644	+1.20(+1.93%)
Feb 28, 2017	62.60	62.88	61.97	62.26	7,283,435	-0.65(-1.03%)
Feb 27, 2017	63.20	63.61	62.71	62.91	7,243,852	-0.64(-1.01%)
Feb 24, 2017	62.96	63.59	62.82	63.55	5,268,501	+0.18(+0.28%)
Feb 23, 2017	63.63	63.88	63.03	63.37	6,246,262	-0.30(-0.47%)
Feb 22, 2017	61.19	64.36	61.08	63.67	18,782,790	+2.45(+4.00%)
Feb 21, 2017	61.23	61.86	61.04	61.22	5,001,658	-0.04(-0.07%)
Feb 17, 2017		61.26	61.26	61.26	0	-0.15(-0.24%)
Feb 16, 2017	60.82	61.44	60.80	61.41	4,611,075	+0.31(+0.51%)
Feb 15, 2017	61.48	61.54	61.06	61.10	7,797,879	-0.62(-1.00%)
Feb 14, 2017	61.05	61.74	60.63	61.72	4,518,575	+0.16(+0.26%)
Feb 13, 2017	61.22	61.85	61.20	61.56	4,013,471	+0.37(+0.60%)
Feb 10, 2017	60.54	61.30	60.42	61.19	4,766,540	+0.93(+1.54%)
Feb 09, 2017	59.86	60.35	59.63	60.26	3,840,097	+0.53(+0.89%)
Feb 08, 2017	59.85	60.00	59.50	59.73	4,725,220	-0.06(-0.10%)
Feb 07, 2017	59.91	60.21	59.66	59.79	3,138,622	-0.23(-0.38%)
Feb 06, 2017	60.03	60.15	59.80	60.02	3,968,574	-0.19(-0.32%)
Feb 03, 2017	59.97	60.28	59.51	60.21	4,546,953	+0.35(+0.58%)
Feb 02, 2017	60.28	60.59	59.74	59.86	4,207,193	-0.44(-0.73%)
Feb 01, 2017	59.61	60.34	59.33	60.30	5,602,749	+0.67(+1.12%)
Jan 31, 2017	59.84	59.95	59.21	59.63	5,724,992	-0.52(-0.86%)
Jan 30, 2017	60.84	60.92	59.81	60.15	5,439,752	-1.16(-1.89%)
Jan 27, 2017	61.41	61.73	61.22	61.31	5,262,057	-0.11(-0.18%)
Jan 26, 2017	60.47	61.65	60.21	61.42	10,425,485	+1.21(+2.01%)
Jan 25, 2017	59.42	60.34	59.35	60.21	8,712,226	+0.57(+0.96%)
Jan 24, 2017	57.58	59.77	57.35	59.64	9,204,797	+2.50(+4.38%)
Jan 23, 2017	57.38	57.67	56.85	57.14	4,889,138	-0.24(-0.42%)
Jan 20, 2017	57.22	57.63	56.98	57.38	7,062,198	+0.29(+0.51%)
Jan 19, 2017	57.88	58.00	56.76	57.09	4,085,986	-0.62(-1.07%)
Jan 18, 2017	57.54	57.71	57.09	57.71	3,890,740	+0.38(+0.66%)
Jan 17, 2017	57.52	57.52	56.97	57.33	5,274,330	-0.47(-0.81%)
Jan 13, 2017		57.80	57.80	57.80	0	-0.49(-0.84%)
Jan 12, 2017	58.27	58.61	58.06	58.29	6,056,702	+0.03(+0.05%)
Jan 11, 2017	57.90	58.30	57.43	58.26	5,791,715	+0.59(+1.02%)
Jan 10, 2017	57.71	57.83	57.16	57.67	5,892,265	-0.12(-0.21%)
Jan 09, 2017	57.40	59.08	57.39	57.79	11,100,657	+0.35(+0.61%)
Jan 06, 2017	57.80	57.89	57.11	57.44	5,094,504	-0.36(-0.62%)
Jan 05, 2017	58.09	58.11	57.42	57.80	4,135,583	-0.26(-0.45%)
Jan 04, 2017	57.88	58.27	57.71	58.06	5,224,355	+0.46(+0.80%)

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.