Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	2476	2478	2469	2470	0	-1.80(-0.07%)
Jul 28, 2017	2469	2474	2465	2472	0	-3.32(-0.13%)
Jul 27, 2017	2483	2484	2460	2475	0	-2.41(-0.10%)
Jul 26, 2017	2480	2482	2475	2478	0	+0.70(+0.03%)
Jul 25, 2017	2478	2481	2475	2477	0	+7.22(+0.29%)
Jul 24, 2017	2472	2473	2466	2470	0	-2.63(-0.11%)
Jul 21, 2017	2467	2473	2465	2473	0	-0.91(-0.04%)
Jul 20, 2017	2476	2478	2469	2473	0	-0.38(-0.02%)
Jul 19, 2017	2464	2474	2464	2474	0	+13.22(+0.54%)
Jul 18, 2017	2456	2461	2450	2461	0	+1.47(+0.06%)
Jul 17, 2017	2460	2463	2457	2459	0	-0.13(-0.01%)
Jul 14, 2017	2449	2464	2447	2459	0	+11.44(+0.47%)
Jul 13, 2017	2445	2449	2442	2448	0	+4.58(+0.19%)
Jul 12, 2017	2436	2446	2436	2443	0	+17.72(+0.73%)
Jul 11, 2017	2427	2429	2413	2426	0	-1.90(-0.08%)
Jul 10, 2017	2425	2432	2422	2427	0	+2.25(+0.09%)
Jul 07, 2017	2414	2427	2414	2425	0	+15.43(+0.64%)
Jul 06, 2017	2423	2424	2408	2410	0	-22.79(-0.94%)
Jul 05, 2017	2431	2435	2422	2433	0	+3.53(+0.15%)
Jul 03, 2017		2429	2429	2429	0	+5.60(+0.23%)
Jun 30, 2017	2429	2433	2422	2423	0	+3.71(+0.15%)
Jun 29, 2017	2442	2443	2406	2420	0	-20.99(-0.86%)
Jun 28, 2017	2429	2443	2428	2441	0	+21.31(+0.88%)
Jun 27, 2017	2436	2440	2419	2419	0	-19.69(-0.81%)
Jun 26, 2017	2443	2450	2437	2439	0	+0.77(+0.03%)
Jun 23, 2017		2441		2438	0	+3.80(+0.16%)
Jun 22, 2017	2437	2442	2433	2434	0	-1.11(-0.05%)
Jun 21, 2017	2439	2442	2431	2436	0	-1.42(-0.06%)
Jun 20, 2017	2451	2451	2437	2437	0	-16.43(-0.67%)
Jun 19, 2017	2443	2454	2442	2453	0	+20.31(+0.83%)
Jun 16, 2017	2431	2433	2423	2433	0	+0.69(+0.03%)
Jun 15, 2017	2424	2434	2419	2432	0	-5.46(-0.22%)
Jun 14, 2017	2444	2444	2428	2438	0	-2.43(-0.10%)
Jun 13, 2017	2434	2441	2431	2440	0	+10.96(+0.45%)
Jun 12, 2017	2426	2430	2420	2429	0	-2.38(-0.10%)
Jun 09, 2017	2436	2446	2416	2432	0	-2.02(-0.08%)
Jun 08, 2017	2434	2439	2428	2434	0	+0.65(+0.03%)
Jun 07, 2017	2432	2435	2425	2433	0	+3.81(+0.16%)
Jun 06, 2017	2432	2436	2428	2429	0	-6.77(-0.28%)
Jun 05, 2017	2438	2440	2434	2436	0	-2.97(-0.12%)
Jun 02, 2017	2431	2440	2428	2439	0	+9.01(+0.37%)
Jun 01, 2017	2416	2430	2414	2430	0	+18.26(+0.76%)
May 31, 2017	2416	2416	2404	2412	0	-1.11(-0.05%)
May 30, 2017	2412	2415	2409	2413	0	-2.91(-0.12%)
May 26, 2017		2416	2416	2416	0	+0.75(+0.03%)
May 25, 2017	2410	2419	2408	2415	0	+10.68(+0.44%)
May 24, 2017	2401	2406	2398	2404	0	+5.97(+0.25%)
May 23, 2017	2397	2401	2394	2398	0	+4.40(+0.18%)
May 22, 2017	2387	2395	2387	2394	0	+12.29(+0.52%)
May 19, 2017	2371	2389	2370	2382	0	+16.01(+0.68%)
May 18, 2017	2355	2376	2353	2366	0	+8.69(+0.37%)
May 17, 2017	2383	2385	2356	2357	0	-43.64(-1.82%)
May 16, 2017	2405	2406	2396	2401	0	-1.65(-0.07%)
May 15, 2017	2394	2404	2394	2402	0	+11.42(+0.48%)
May 12, 2017	2392	2392	2387	2391	0	-3.54(-0.15%)
May 11, 2017	2395	2396	2382	2394	0	-5.19(-0.22%)
May 10, 2017	2397	2400	2393	2400	0	+2.71(+0.11%)
May 09, 2017	2402	2404	2392	2397	0	-2.46(-0.10%)
May 08, 2017	2400	2401	2394	2399	0	+0.09(+0.00%)
May 05, 2017	2392	2399	2389	2399	0	+9.77(+0.41%)
May 04, 2017	2390	2391	2380	2390	0	+1.39(+0.06%)
May 03, 2017	2386	2390	2380	2388	0	-3.04(-0.13%)
May 02, 2017	2391	2393	2386	2391	0	+2.84(+0.12%)
May 01, 2017	2388	2394	2385	2388	0	+4.13(+0.17%)
Apr 28, 2017	2394	2394	2382	2384	0	-4.57(-0.19%)
Apr 27, 2017	2390	2392	2383	2389	0	+1.32(+0.06%)
Apr 26, 2017	2389	2398	2387	2387	0	-1.16(-0.05%)
Apr 25, 2017	2382	2392	2381	2389	0	+14.46(+0.61%)
Apr 24, 2017	2370	2377	2369	2374	0	+25.46(+1.08%)
Apr 21, 2017	2355	2356	2345	2349	0	-7.15(-0.30%)
Apr 20, 2017	2343	2361	2341	2356	0	+17.67(+0.76%)
Apr 19, 2017	2347	2353	2335	2338	0	-4.02(-0.17%)
Apr 18, 2017	2343	2348	2335	2342	0	-6.82(-0.29%)
Apr 17, 2017	2333	2349	2333	2349	0	+20.06(+0.86%)
Apr 13, 2017		2329	2329	2329	0	-15.98(-0.68%)
Apr 12, 2017	2352	2353	2341	2345	0	-8.85(-0.38%)
Apr 11, 2017	2354	2355	2337	2354	0	-3.38(-0.14%)
Apr 10, 2017	2357	2366	2352	2357	0	+1.62(+0.07%)
Apr 07, 2017	2357	2364	2351	2356	0	-1.95(-0.08%)
Apr 06, 2017	2354	2364	2349	2357	0	+4.54(+0.19%)
Apr 05, 2017	2367	2378	2351	2353	0	-7.21(-0.31%)
Apr 04, 2017	2355	2361	2351	2360	0	+1.32(+0.06%)
Apr 03, 2017	2362	2366	2345	2359	0	-3.88(-0.16%)
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%)

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.