Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	72.67	72.67	72.67	72.67	279	-0.80(-1.08%)
Apr 27, 2017	73.29	73.47	73.29	73.47	1,008	-0.17(-0.23%)
Apr 26, 2017	73.02	73.86	73.00	73.64	5,975	+0.36(+0.49%)
Apr 25, 2017	73.25	73.28	73.04	73.28	1,168	+1.13(+1.57%)
Apr 24, 2017	73.18	73.18	72.10	72.15	1,696	+0.90(+1.26%)
Apr 21, 2017	71.33	71.33	71.25	71.25	412	-0.20(-0.28%)
Apr 20, 2017	71.54	71.54	71.45	71.45	1,499	+0.44(+0.62%)
Apr 19, 2017	69.66	71.27	69.66	71.01	4,262	+0.55(+0.78%)
Apr 17, 2017				70.46	17	+0.78(+1.12%)
Apr 13, 2017	70.25	70.66	69.68	69.68	3,157	-1.10(-1.55%)
Apr 12, 2017	70.97	71.00	70.78	70.78	535	-0.45(-0.63%)
Apr 10, 2017				71.23	141	-0.27(-0.38%)
Apr 07, 2017	71.05	71.50	71.05	71.50	5,201	+0.27(+0.38%)
Apr 06, 2017	70.67	71.69	70.67	71.23	3,293	+0.23(+0.33%)
Apr 05, 2017	71.66	72.25	71.00	71.00	3,884	-0.45(-0.64%)
Apr 04, 2017	71.16	71.59	71.16	71.45	3,383	+0.25(+0.35%)
Apr 03, 2017	71.04	71.46	70.95	71.20	60,000	-0.85(-1.18%)
Mar 31, 2017	72.15	72.20	72.05	72.05	2,127	-0.01(-0.01%)
Mar 30, 2017	71.46	72.06	71.40	72.06	8,834	+0.39(+0.54%)
Mar 29, 2017	71.80	71.84	71.67	71.67	5,525	-0.33(-0.46%)
Mar 28, 2017	71.65	72.00	71.65	72.00	746	+1.23(+1.74%)
Mar 27, 2017	70.20	70.77	70.20	70.77	8,612	-0.36(-0.51%)
Mar 24, 2017	71.94	72.11	71.00	71.13	6,834	-0.41(-0.57%)
Mar 23, 2017	71.46	72.53	71.46	71.54	24,090	+0.11(+0.15%)
Mar 22, 2017	71.46	71.46	70.86	71.43	18,529	-0.28(-0.39%)
Mar 21, 2017	71.90	71.90	71.64	71.71	1,565	-1.03(-1.42%)
Mar 20, 2017	73.06	73.20	72.67	72.74	1,031	-0.22(-0.30%)
Mar 16, 2017				72.96	22	-0.40(-0.55%)
Mar 15, 2017	72.33	73.38	72.33	73.36	496	+2.00(+2.80%)
Mar 14, 2017	71.36	71.36	71.36	71.36	505	-0.31(-0.43%)
Mar 13, 2017	71.67	71.67	71.67	71.67	348	+0.00(+0.00%)
Mar 10, 2017	70.75	71.67	70.75	71.67	7,093	+2.97(+4.32%)
Mar 09, 2017	68.70	68.70	68.70	68.70	1,676	-0.34(-0.49%)
Mar 08, 2017	71.78	71.81	69.04	69.04	2,577	-3.23(-4.46%)
Mar 07, 2017	72.24	72.27	72.24	72.27	438	-0.48(-0.67%)
Mar 06, 2017	72.50	72.75	72.50	72.75	4,844	-0.12(-0.16%)
Mar 03, 2017	72.79	72.87	72.79	72.87	695	-0.93(-1.26%)
Mar 02, 2017	73.86	73.89	73.80	73.80	487	+0.89(+1.22%)
Feb 28, 2017				72.91	42	-0.36(-0.49%)
Feb 27, 2017	73.94	73.94	73.04	73.27	4,636	+0.39(+0.54%)
Feb 24, 2017	72.54	72.88	72.49	72.88	436	+0.30(+0.41%)
Feb 23, 2017	72.46	72.58	72.46	72.58	608	+0.01(+0.01%)
Feb 22, 2017	72.52	72.80	72.52	72.57	1,767	-0.25(-0.34%)
Feb 21, 2017	71.95	72.82	71.95	72.82	3,202	+1.12(+1.56%)
Feb 17, 2017		71.70	71.70	71.70	0	+0.35(+0.49%)
Feb 16, 2017	71.11	71.35	70.85	71.35	2,862	+0.69(+0.98%)
Feb 15, 2017	70.44	70.66	70.44	70.66	780	+0.44(+0.63%)
Feb 14, 2017	72.00	72.00	69.93	70.22	1,911	-0.42(-0.59%)
Feb 13, 2017	70.20	70.64	70.19	70.64	6,181	+0.94(+1.35%)
Feb 10, 2017	69.70	69.70	69.70	69.70	339	+0.40(+0.58%)
Feb 09, 2017	69.24	69.30	69.21	69.30	680	+0.80(+1.17%)
Feb 07, 2017				68.50	138	-0.22(-0.31%)
Feb 06, 2017	68.97	69.79	68.72	68.72	679	-0.11(-0.17%)
Feb 03, 2017	69.02	69.03	68.83	68.83	1,284	+1.11(+1.64%)
Feb 01, 2017				67.72	11	-1.00(-1.46%)
Jan 31, 2017	68.95	68.95	68.31	68.72	1,747	+0.07(+0.10%)
Jan 30, 2017	68.54	68.65	68.16	68.65	1,285	-0.58(-0.84%)
Jan 27, 2017	69.10	69.23	69.10	69.23	416	-0.60(-0.86%)
Jan 26, 2017	69.65	69.83	69.50	69.83	2,818	+0.20(+0.29%)
Jan 25, 2017	69.63	69.63	69.63	69.63	193	+0.40(+0.58%)
Jan 24, 2017	68.49	69.23	68.47	69.23	720	+1.01(+1.48%)
Jan 23, 2017	68.40	68.40	67.75	68.22	1,877	+0.22(+0.32%)
Jan 19, 2017				68.00	31	-0.42(-0.61%)
Jan 18, 2017	68.80	68.80	68.42	68.42	634	-0.25(-0.36%)
Jan 17, 2017	68.24	68.67	68.24	68.67	799	+0.20(+0.29%)
Jan 13, 2017		68.47	68.47	68.47	0	+0.44(+0.65%)
Jan 11, 2017				68.03	47	-0.17(-0.25%)
Jan 10, 2017	68.01	68.20	68.01	68.20	936	-0.20(-0.29%)
Jan 09, 2017	68.80	68.80	66.69	68.40	2,655	-1.05(-1.52%)
Jan 06, 2017	69.00	69.64	69.00	69.45	2,406	+0.24(+0.35%)
Jan 05, 2017	69.20	69.21	69.11	69.21	872	-0.49(-0.70%)
Jan 04, 2017	69.44	69.70	69.44	69.70	1,949	+1.58(+2.32%)
Jan 03, 2017	69.10	69.10	68.12	68.12	4,540	+0.10(+0.15%)
Dec 30, 2016		68.02	68.02	68.02	0	-0.16(-0.23%)
Dec 29, 2016	68.16	68.18	68.16	68.18	1,356	+0.15(+0.23%)
Dec 28, 2016	68.75	68.75	68.03	68.03	2,387	-1.21(-1.75%)
Dec 27, 2016	69.28	69.28	69.24	69.24	712	+0.61(+0.89%)
Dec 23, 2016		68.63	68.63	68.63	0	+0.15(+0.22%)
Dec 22, 2016	68.79	68.79	68.48	68.48	677	-0.58(-0.84%)
Dec 21, 2016	69.55	69.55	69.06	69.06	856	-0.25(-0.36%)
Dec 20, 2016	69.55	69.55	69.20	69.31	1,937	+0.24(+0.35%)
Dec 19, 2016	69.02	69.13	68.77	69.07	1,864	+0.69(+1.01%)
Dec 16, 2016	68.81	68.81	68.38	68.38	1,968	-0.57(-0.83%)
Dec 15, 2016	68.00	68.95	68.00	68.95	256	+0.55(+0.80%)
Dec 14, 2016	70.28	70.28	68.40	68.40	988	-1.08(-1.55%)
Dec 13, 2016	69.85	70.12	69.42	69.48	3,292	+0.16(+0.23%)
Dec 12, 2016	69.65	69.78	69.32	69.32	599	+0.27(+0.39%)
Dec 09, 2016	69.05	69.05	69.05	69.05	155	-0.29(-0.42%)
Dec 08, 2016	68.98	69.34	68.87	69.34	1,840	+0.80(+1.17%)
Dec 07, 2016	67.70	68.54	67.70	68.54	1,708	+1.30(+1.93%)
Dec 06, 2016	66.56	67.25	66.56	67.24	9,576	+0.65(+0.98%)
Dec 05, 2016	66.34	66.81	66.34	66.59	6,492	+0.72(+1.09%)
Dec 02, 2016	66.44	66.44	65.80	65.87	867	-0.21(-0.32%)
Dec 01, 2016	65.87	66.08	65.87	66.08	3,676	-0.59(-0.88%)
Nov 30, 2016	66.71	66.71	66.67	66.67	447	-0.19(-0.28%)
Nov 29, 2016	66.50	66.86	66.50	66.86	358	+0.27(+0.41%)
Nov 28, 2016	66.53	66.73	66.53	66.59	1,435	+0.78(+1.19%)
Nov 23, 2016				65.80	31	+0.28(+0.43%)
Nov 22, 2016	65.53	65.53	65.52	65.52	492	+0.52(+0.81%)
Nov 21, 2016	65.00	65.00	65.00	65.00	331	+0.70(+1.09%)
Nov 18, 2016	64.25	64.30	64.25	64.30	406	-0.34(-0.53%)
Nov 17, 2016	64.17	64.64	64.17	64.64	327	+0.41(+0.64%)
Nov 15, 2016				64.23	7	+0.17(+0.27%)
Nov 14, 2016	64.00	64.06	63.76	64.06	541	+0.57(+0.90%)
Nov 11, 2016	63.35	63.49	63.35	63.49	1,411	+0.63(+1.00%)
Nov 09, 2016				62.86	67	+1.92(+3.15%)
Nov 08, 2016	60.94	60.94	60.94	60.94	432	+0.09(+0.15%)
Nov 07, 2016	60.85	60.90	60.85	60.85	328	+1.65(+2.79%)
Nov 04, 2016	59.20	59.20	59.20	59.20	181	+0.57(+0.97%)
Nov 03, 2016	59.05	59.05	58.63	58.63	1,713	-0.45(-0.77%)
Nov 02, 2016	59.22	59.28	59.00	59.09	1,129	-1.28(-2.13%)
Nov 01, 2016	60.48	60.48	60.37	60.37	3,349	-0.18(-0.30%)
Oct 31, 2016	60.55	60.55	60.55	60.55	243	+0.36(+0.59%)
Oct 27, 2016				60.20	238	-0.20(-0.34%)
Oct 26, 2016	60.60	60.60	60.40	60.40	431	-0.73(-1.20%)
Oct 25, 2016	61.25	61.25	61.05	61.13	1,528	-0.28(-0.45%)
Oct 24, 2016	61.41	61.41	61.41	61.41	690	+0.40(+0.66%)
Oct 21, 2016	61.01	61.01	61.01	61.01	108	-0.56(-0.91%)
Oct 20, 2016	61.45	61.57	61.45	61.57	543	-0.57(-0.91%)
Oct 19, 2016	62.14	62.14	62.14	62.14	390	+0.68(+1.11%)
Oct 17, 2016	61.68	61.68	61.46	61.46	10	-0.12(-0.19%)
Oct 13, 2016	61.58	61.58	61.58	61.58	36	-0.15(-0.24%)
Oct 12, 2016	60.86	61.73	60.60	61.73	495	+0.47(+0.77%)
Oct 11, 2016	62.15	62.15	60.96	61.26	609	-1.88(-2.98%)
Oct 10, 2016	63.59	63.59	63.14	63.14	1,845	-0.66(-1.04%)
Oct 05, 2016	63.91	63.91	63.74	63.80	250	-0.74(-1.15%)
Oct 03, 2016	62.00	65.15	61.51	64.55	148	-0.38(-0.58%)
Sep 30, 2016	64.93	64.93	64.93	64.93	46	+0.00(+0.00%)
Sep 29, 2016	64.85	64.93	64.85	64.93	730	-0.66(-1.01%)
Sep 28, 2016	65.27	65.59	65.27	65.58	2,960	+0.19(+0.28%)
Sep 27, 2016	65.03	65.40	65.03	65.40	367	+0.43(+0.66%)
Sep 26, 2016	64.97	64.97	64.97	64.97	389	-0.53(-0.82%)
Sep 23, 2016	66.25	66.25	65.50	65.50	1,576	-0.80(-1.20%)
Sep 22, 2016	65.94	66.30	65.88	66.30	3,604	+1.30(+2.00%)
Sep 21, 2016	64.23	65.00	64.15	65.00	20,391	+1.32(+2.07%)
Sep 20, 2016	64.05	64.12	63.65	63.68	5,706	+0.08(+0.13%)
Sep 19, 2016	63.62	63.76	63.60	63.60	3,452	+0.89(+1.42%)
Sep 16, 2016	62.59	62.71	62.27	62.71	17,860	-0.56(-0.88%)
Sep 15, 2016	62.39	63.27	62.39	63.27	13,734	+0.98(+1.57%)
Sep 14, 2016	62.80	62.97	62.08	62.29	7,219	-0.36(-0.58%)
Sep 13, 2016	63.91	64.09	61.00	62.65	15,005	-2.15(-3.31%)
Sep 12, 2016	62.72	64.80	61.75	64.80	5,291	-1.81(-2.72%)
Sep 09, 2016	66.61	66.61	66.61	66.61	339	-1.11(-1.64%)
Sep 08, 2016	67.68	67.72	67.68	67.72	226	-0.21(-0.31%)
Sep 07, 2016	67.77	67.93	67.77	67.93	290	+0.18(+0.27%)
Sep 06, 2016	67.75	67.75	67.75	67.75	147	-0.16(-0.24%)
Sep 02, 2016	67.88	67.91	67.91	67.91	1,800	+0.85(+1.27%)
Aug 31, 2016	66.99	67.06	66.99	67.06	248	-0.70(-1.04%)
Aug 29, 2016	68.40	68.40	67.70	67.76	52	+0.84(+1.26%)
Aug 26, 2016	68.37	68.37	66.92	66.92	1,352	-0.78(-1.16%)
Aug 25, 2016	67.48	67.75	67.48	67.70	12,301	+0.24(+0.36%)
Aug 24, 2016	67.51	67.71	67.46	67.46	497	-0.13(-0.19%)
Aug 22, 2016	67.68	67.68	67.59	67.59	43	+1.00(+1.50%)
Aug 17, 2016	66.63	66.63	66.59	66.59	133	-1.15(-1.70%)
Aug 16, 2016	67.74	67.74	67.74	67.74	217	-0.56(-0.82%)
Aug 15, 2016	68.36	68.37	68.30	68.30	1,368	+0.37(+0.54%)
Aug 12, 2016	67.90	67.93	67.89	67.93	1,286	-0.07(-0.10%)
Aug 11, 2016	67.80	68.03	67.80	68.00	1,687	+0.12(+0.18%)
Aug 10, 2016	67.88	67.88	67.88	67.88	166	-0.21(-0.31%)
Aug 09, 2016	68.09	68.09	68.09	68.09	358	-0.04(-0.06%)
Aug 08, 2016	68.15	68.23	68.13	68.13	1,337	-0.02(-0.02%)
Aug 05, 2016	68.00	68.14	68.00	68.14	320	+0.88(+1.30%)
Aug 03, 2016	68.45	68.45	66.83	67.27	11	+0.16(+0.24%)
Aug 02, 2016	68.98	68.98	66.75	67.11	1,132	-1.45(-2.12%)
Aug 01, 2016	68.56	68.56	68.56	68.56	264	+0.01(+0.01%)
Jul 29, 2016	68.71	68.71	68.55	68.55	592	+0.84(+1.25%)
Jul 28, 2016	67.65	67.71	67.65	67.71	210	-0.83(-1.22%)
Jul 26, 2016	67.90	68.54	67.90	68.54	90	-0.01(-0.01%)
Jul 22, 2016	68.34	68.55	68.33	68.55	236	+0.47(+0.70%)
Jul 20, 2016	68.17	68.17	68.08	68.08	157	+0.45(+0.67%)
Jul 19, 2016	67.87	67.87	67.62	67.62	696	-1.04(-1.52%)
Jul 18, 2016	68.07	68.67	67.86	68.67	678	+0.65(+0.96%)
Jul 15, 2016	68.00	68.07	67.86	68.02	974	-0.13(-0.20%)
Jul 14, 2016	68.56	68.56	68.15	68.15	956	+0.32(+0.47%)
Jul 13, 2016	67.87	67.89	67.51	67.83	1,648	+0.17(+0.25%)
Jul 12, 2016	67.12	67.66	67.12	67.66	774	+0.41(+0.61%)
Jul 11, 2016	67.18	67.25	67.18	67.25	420	+0.87(+1.31%)
Jul 08, 2016	65.50	66.38	65.50	66.38	978	+1.67(+2.58%)
Jul 07, 2016	64.85	64.85	64.71	64.71	231	+0.32(+0.50%)
Jul 06, 2016	64.26	64.39	64.26	64.39	525	-0.32(-0.50%)
Jul 05, 2016	65.00	65.00	64.71	64.71	888	-0.54(-0.82%)
Jul 01, 2016	65.07	65.25	65.25	65.25	3,000	+2.63(+4.20%)
Jun 29, 2016	62.00	62.64	62.00	62.62	356	+2.27(+3.77%)
Jun 28, 2016	60.10	60.35	59.95	60.35	1,366	+1.14(+1.93%)
Jun 27, 2016	63.08	63.08	58.73	59.20	2,142	-2.06(-3.36%)
Jun 24, 2016	57.66	62.41	56.44	61.26	5,124	-2.62(-4.10%)
Jun 23, 2016	64.00	64.00	63.82	63.88	1,014	+0.93(+1.48%)
Jun 22, 2016	63.70	63.70	62.95	62.95	1,325	-0.11(-0.17%)
Jun 21, 2016	62.99	63.19	62.99	63.06	463	-0.42(-0.66%)
Jun 20, 2016	63.48	63.48	63.48	63.48	432	+1.46(+2.35%)
Jun 16, 2016	62.01	62.02	62.01	62.02	67	-0.01(-0.02%)
Jun 15, 2016	62.18	62.21	62.02	62.03	1,031	+0.41(+0.67%)
Jun 14, 2016	61.48	61.62	61.31	61.62	675	-0.21(-0.35%)
Jun 13, 2016	62.48	62.64	61.83	61.83	6,146	-0.87(-1.39%)
Jun 10, 2016	65.08	66.30	62.70	62.70	2,306	-0.50(-0.78%)
Jun 09, 2016	61.62	63.21	61.62	63.20	1,140	-0.66(-1.04%)
Jun 08, 2016	63.55	63.87	63.55	63.86	1,568	+0.37(+0.58%)
Jun 07, 2016	63.39	63.50	63.39	63.49	539	+1.03(+1.65%)
Jun 03, 2016	61.68	62.67	61.65	62.46	254	+0.40(+0.65%)
Jun 02, 2016	62.08	62.08	62.06	62.06	623	+0.24(+0.38%)
Jun 01, 2016	60.87	61.82	58.41	61.82	9,672	+0.41(+0.67%)
May 31, 2016	61.80	61.88	61.19	61.41	1,663	-0.28(-0.45%)
May 27, 2016	61.30	61.69	61.69	61.69	1,900	+0.61(+1.00%)
May 26, 2016	61.09	61.10	61.08	61.08	613	+0.01(+0.02%)
May 25, 2016	60.86	61.07	60.85	61.07	2,557	+0.55(+0.91%)
May 24, 2016	60.08	60.52	60.08	60.52	2,228	+1.45(+2.46%)
May 23, 2016	57.40	59.06	57.40	59.06	859	+1.16(+2.00%)
May 19, 2016	58.00	58.00	57.62	57.90	116	-0.55(-0.94%)
May 18, 2016	59.08	59.55	58.45	58.45	2,477	-0.75(-1.27%)
May 17, 2016	60.29	60.30	59.01	59.20	1,582	-1.84(-3.01%)
May 16, 2016	61.00	61.06	60.61	61.04	687	+0.32(+0.52%)
May 13, 2016	60.72	60.72	60.72	60.72	233	-0.11(-0.18%)
May 12, 2016	61.36	61.36	60.71	60.83	583	-0.03(-0.05%)
May 11, 2016	61.34	61.38	60.86	60.86	1,334	-0.70(-1.14%)
May 10, 2016	61.56	61.58	61.50	61.56	2,026	+0.74(+1.22%)
May 09, 2016	60.17	60.91	60.17	60.82	2,403	+0.70(+1.16%)
May 05, 2016	60.45	60.45	59.95	60.12	91	-0.15(-0.24%)
May 04, 2016	60.09	60.34	60.09	60.27	3,917	-0.02(-0.04%)
May 03, 2016	60.14	60.29	60.10	60.29	591	-0.87(-1.42%)

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.