Date	Open	High	Low	Close	Volume	Change (%)
Oct 10, 2018		67.14	67.14	67.14	0	-1.50(-2.19%)
Oct 09, 2018	68.87	68.87	68.64	68.64	1,286	-0.04(-0.06%)
Oct 08, 2018	68.85	68.85	68.68	68.68	763	-0.33(-0.48%)
Oct 05, 2018	69.38	69.38	68.91	69.01	900	-0.55(-0.79%)
Oct 04, 2018	69.83	69.86	69.39	69.56	1,917	-0.53(-0.76%)
Oct 03, 2018	70.31	70.33	70.09	70.09	950	+0.22(+0.31%)
Oct 02, 2018	70.16	70.16	69.85	69.87	4,864	-0.13(-0.19%)
Oct 01, 2018	70.15	70.57	70.00	70.00	2,319	-0.18(-0.26%)
Sep 28, 2018	70.07	70.25	70.07	70.18	1,900	-0.14(-0.20%)
Sep 27, 2018	70.12	70.32	70.12	70.32	1,688	-0.28(-0.40%)
Sep 26, 2018	70.64	70.78	70.60	70.60	1,614	+0.27(+0.39%)
Sep 25, 2018	70.50	70.64	70.33	70.33	4,999	-0.38(-0.54%)
Sep 24, 2018	70.93	71.17	70.60	70.71	1,443	-0.66(-0.92%)
Sep 21, 2018	71.40	71.40	71.37	71.37	600	+0.12(+0.17%)
Sep 20, 2018	71.17	71.31	71.05	71.25	2,114	+0.32(+0.45%)
Sep 19, 2018	70.75	71.02	70.75	70.93	2,519	+0.38(+0.54%)
Sep 18, 2018	70.25	70.55	70.08	70.55	1,521	+0.43(+0.62%)
Sep 17, 2018	70.18	70.43	70.12	70.12	7,365	-0.34(-0.48%)
Sep 14, 2018	69.98	70.46	69.98	70.46	1,600	+0.42(+0.60%)
Sep 13, 2018	70.35	70.35	70.04	70.04	728	+0.11(+0.15%)
Sep 12, 2018	69.79	70.01	69.79	69.93	2,004	-0.11(-0.16%)
Sep 11, 2018	69.78	70.28	69.78	70.04	1,749	-0.26(-0.38%)
Sep 10, 2018	70.35	70.35	70.16	70.31	2,571	+0.33(+0.47%)
Sep 07, 2018	70.08	70.08	69.92	69.98	1,700	-0.14(-0.20%)
Sep 06, 2018	70.04	70.12	70.04	70.12	485	-0.40(-0.57%)
Sep 05, 2018	70.15	70.52	70.15	70.52	1,423	+0.36(+0.52%)
Sep 04, 2018	70.08	70.27	70.08	70.16	1,804	-0.17(-0.24%)
Aug 31, 2018		70.33	70.33	70.33	0	-0.06(-0.08%)
Aug 30, 2018	71.00	71.00	70.32	70.39	1,397	-0.72(-1.01%)
Aug 29, 2018	70.57	71.11	70.57	71.11	4,135	+0.31(+0.43%)
Aug 28, 2018	70.93	70.93	70.76	70.80	2,427	-0.09(-0.13%)
Aug 27, 2018	70.45	71.05	70.45	70.89	2,390	+0.59(+0.84%)
Aug 24, 2018	70.41	70.41	70.30	70.30	600	+0.18(+0.26%)
Aug 23, 2018	70.61	70.61	69.99	70.12	14,517	-0.31(-0.44%)
Aug 22, 2018	70.48	70.48	70.43	70.43	987	-0.29(-0.41%)
Aug 21, 2018	70.57	70.94	70.57	70.72	6,446	+0.30(+0.43%)
Aug 20, 2018	70.05	70.52	70.05	70.42	4,846	+0.25(+0.36%)
Aug 17, 2018	69.71	70.17	69.71	70.17	2,200	+0.38(+0.54%)
Aug 16, 2018	69.32	69.97	69.32	69.79	2,616	+0.70(+1.01%)
Aug 15, 2018	69.16	69.18	68.94	69.09	2,162	-0.56(-0.80%)
Aug 14, 2018	69.62	69.82	69.62	69.65	1,371	+0.53(+0.77%)
Aug 13, 2018	69.01	69.14	69.01	69.12	596	-0.18(-0.26%)
Aug 10, 2018	69.32	69.57	69.30	69.30	1,000	-0.71(-1.01%)
Aug 09, 2018	70.13	70.18	70.01	70.01	2,080	-0.07(-0.10%)
Aug 08, 2018	69.93	70.12	69.93	70.08	1,434	-0.15(-0.21%)
Aug 07, 2018	69.65	70.29	69.65	70.23	2,219	+0.35(+0.50%)
Aug 06, 2018	69.52	69.91	69.52	69.88	1,139	+0.17(+0.24%)
Aug 03, 2018	69.64	69.84	69.59	69.71	1,400	+0.26(+0.37%)
Aug 02, 2018	69.45	69.45	69.45	69.45	292	+0.19(+0.27%)
Aug 01, 2018	69.75	69.82	69.14	69.26	1,608	-0.70(-1.00%)
Jul 31, 2018	69.67	70.00	69.67	69.97	3,589	+0.64(+0.92%)
Jul 30, 2018	69.22	69.60	69.22	69.33	3,867	+0.19(+0.27%)
Jul 27, 2018	69.53	69.65	69.14	69.14	7,800	-0.53(-0.76%)
Jul 26, 2018	69.87	69.99	69.67	69.67	4,549	+0.37(+0.53%)
Jul 25, 2018	68.87	69.34	68.69	69.30	3,723	+0.55(+0.80%)
Jul 24, 2018	69.08	69.08	68.64	68.75	2,834	-0.16(-0.23%)
Jul 23, 2018	68.50	68.99	68.50	68.91	10,458	+0.26(+0.37%)
Jul 20, 2018	68.80	68.88	68.65	68.65	8,245	-0.50(-0.72%)
Jul 19, 2018	68.96	69.15	68.96	69.15	9,745	-0.24(-0.35%)
Jul 18, 2018	68.70	69.39	68.70	69.39	2,371	+0.29(+0.42%)
Jul 17, 2018	68.81	69.10	68.81	69.10	1,281	+0.40(+0.58%)
Jul 16, 2018	68.75	68.75	68.70	68.70	1,089	-0.22(-0.32%)
Jul 13, 2018	69.15	69.19	68.92	68.92	2,430	-0.05(-0.08%)
Jul 12, 2018	69.10	69.22	68.94	68.97	3,091	+0.03(+0.05%)
Jul 11, 2018	69.20	69.20	68.93	68.94	3,124	-0.65(-0.93%)
Jul 10, 2018	69.75	69.75	69.50	69.59	2,753	-0.08(-0.11%)
Jul 09, 2018	68.82	69.71	68.82	69.67	2,109	+0.99(+1.44%)
Jul 06, 2018	68.80	68.80	68.68	68.68	1,337	+0.58(+0.84%)
Jul 05, 2018	67.92	68.16	67.90	68.11	2,244	+0.45(+0.67%)
Jul 03, 2018		67.65	67.65	67.65	0	-0.09(-0.14%)
Jul 02, 2018	67.48	67.74	67.48	67.74	2,372	-0.52(-0.76%)
Jun 29, 2018	68.46	68.49	68.20	68.26	2,285	+0.39(+0.58%)
Jun 28, 2018	67.84	67.87	67.37	67.87	1,481	-0.93(-1.35%)
Jun 27, 2018	68.64	69.02	68.64	68.80	2,576	-0.01(-0.01%)
Jun 26, 2018	68.79	68.88	68.79	68.81	809	-0.01(-0.01%)
Jun 25, 2018	69.44	69.44	68.40	68.82	6,359	-0.73(-1.05%)
Jun 22, 2018	69.77	69.85	69.45	69.55	1,172	+0.09(+0.13%)
Jun 21, 2018	69.39	69.51	69.39	69.46	1,467	-0.29(-0.41%)
Jun 20, 2018	69.57	69.75	69.57	69.75	1,793	+0.29(+0.41%)
Jun 19, 2018	69.42	69.48	68.12	69.46	2,536	-0.17(-0.24%)
Jun 18, 2018	69.84	69.84	69.63	69.63	2,214	-0.27(-0.39%)
Jun 15, 2018		69.94	69.83	69.90	3,432	+0.07(+0.10%)
Jun 14, 2018	69.84	69.91	69.83	69.83	2,560	-0.16(-0.23%)
Jun 13, 2018	70.32	70.32	69.92	69.99	8,738	-0.50(-0.71%)
Jun 12, 2018	70.77	70.77	70.38	70.49	2,153	+0.06(+0.09%)
Jun 11, 2018	70.15	70.58	70.15	70.43	4,827	+0.37(+0.53%)
Jun 08, 2018	69.49	70.23	69.49	70.06	1,678	+0.26(+0.37%)
Jun 07, 2018	69.57	70.04	69.55	69.80	2,562	+0.25(+0.36%)
Jun 06, 2018	69.24	69.55	69.20	69.55	3,787	+0.64(+0.93%)
Jun 05, 2018	68.59	69.04	68.59	68.91	1,333	+0.13(+0.19%)
Jun 04, 2018	68.95	68.95	68.78	68.78	3,373	+0.28(+0.41%)
Jun 01, 2018	68.54	68.62	68.42	68.50	3,425	+0.48(+0.70%)
May 31, 2018	68.40	68.40	67.94	68.02	1,725	-0.61(-0.88%)
May 30, 2018	68.10	68.64	68.07	68.63	2,037	+1.08(+1.60%)
May 29, 2018	67.53	67.55	67.42	67.55	1,004	-1.17(-1.70%)
May 25, 2018		68.72	68.72	68.72	0	+0.15(+0.22%)
May 24, 2018	68.79	68.79	68.57	68.57	2,781	-0.08(-0.11%)
May 23, 2018	68.47	68.73	68.42	68.65	3,704	-0.20(-0.29%)
May 22, 2018	69.24	69.50	68.85	68.85	9,000	-0.30(-0.44%)
May 21, 2018	69.08	69.43	69.06	69.15	8,247	+0.15(+0.22%)
May 18, 2018	69.01	69.01	68.91	69.00	1,603	-0.20(-0.29%)
May 17, 2018	69.28	69.28	69.03	69.20	1,495	+0.23(+0.33%)
May 16, 2018	68.76	69.12	68.76	68.97	2,504	+0.50(+0.73%)
May 15, 2018	68.61	68.61	68.42	68.47	964	-0.21(-0.31%)
May 14, 2018	68.90	68.90	68.66	68.68	2,678	+0.02(+0.03%)
May 11, 2018	68.71	68.81	68.42	68.66	5,679	+0.27(+0.40%)
May 10, 2018	68.00	68.56	68.00	68.39	5,406	+0.40(+0.59%)
May 09, 2018	67.82	68.19	67.63	67.99	16,608	+0.39(+0.58%)
May 08, 2018	67.41	67.79	67.32	67.60	4,451	+0.05(+0.07%)
May 07, 2018	67.66	67.66	67.35	67.55	5,136	-0.06(-0.09%)
May 04, 2018	66.80	67.81	66.80	67.61	4,515	+0.93(+1.39%)
May 03, 2018	67.08	67.08	66.13	66.68	3,211	-0.45(-0.67%)
May 02, 2018	67.37	67.59	67.04	67.13	9,476	-0.41(-0.60%)
May 01, 2018	67.33	67.54	67.13	67.54	1,570	-0.23(-0.34%)
Apr 30, 2018	68.30	68.58	67.77	67.77	1,576	-0.47(-0.69%)
Apr 27, 2018	68.21	68.38	68.21	68.24	3,709	-0.21(-0.31%)
Apr 26, 2018	68.01	68.50	68.01	68.45	2,207	+0.49(+0.73%)
Apr 25, 2018	67.73	68.27	67.73	67.96	4,247	+0.44(+0.65%)
Apr 24, 2018	68.43	68.78	67.41	67.52	7,361	-0.82(-1.20%)
Apr 23, 2018	68.18	68.59	68.12	68.34	7,606	+0.20(+0.30%)
Apr 20, 2018	68.56	68.70	68.06	68.14	3,061	-0.67(-0.98%)
Apr 19, 2018	68.78	69.06	68.55	68.81	3,685	-0.28(-0.40%)
Apr 18, 2018	69.33	69.33	69.09	69.09	9,711	+0.09(+0.13%)
Apr 17, 2018	68.42	69.20	68.42	69.00	8,955	+0.30(+0.44%)
Apr 16, 2018	67.65	68.84	67.65	68.70	5,469	+0.72(+1.05%)
Apr 13, 2018	67.89	68.12	67.89	67.98	2,886	-0.40(-0.58%)
Apr 12, 2018	68.05	68.59	68.05	68.38	3,619	+0.53(+0.78%)
Apr 11, 2018	68.03	68.37	67.85	67.85	1,170	-0.60(-0.88%)
Apr 10, 2018	68.49	68.67	68.25	68.45	1,557	+0.69(+1.01%)
Apr 09, 2018	67.70	68.23	67.64	67.77	4,196	+0.58(+0.86%)
Apr 06, 2018	68.49	68.55	67.19	67.19	3,079	-1.87(-2.71%)
Apr 05, 2018	68.53	69.06	68.53	69.06	3,491	+0.60(+0.87%)
Apr 04, 2018	66.60	68.46	66.60	68.46	3,149	+0.66(+0.98%)
Apr 03, 2018	67.08	67.81	67.08	67.80	4,406	+0.74(+1.11%)
Apr 02, 2018	68.06	68.06	66.54	67.06	2,380	-1.42(-2.08%)
Mar 29, 2018		68.48	68.48	68.48	0	+0.70(+1.03%)
Mar 28, 2018	67.75	68.16	67.75	67.78	1,102	+0.23(+0.34%)
Mar 27, 2018	68.43	68.72	67.39	67.55	2,151	-0.96(-1.40%)
Mar 26, 2018	67.59	68.51	67.59	68.51	6,886	+0.96(+1.42%)
Mar 23, 2018	68.42	68.50	67.55	67.55	1,885	-0.85(-1.24%)
Mar 22, 2018	69.54	69.57	68.40	68.40	3,943	-1.54(-2.20%)
Mar 21, 2018	69.87	70.36	69.87	69.94	3,410	+0.03(+0.04%)
Mar 20, 2018	70.05	70.05	69.81	69.91	4,365	-0.23(-0.33%)
Mar 19, 2018	70.47	70.47	69.80	70.14	3,660	-0.48(-0.68%)
Mar 16, 2018	70.35	70.97	70.35	70.62	3,186	+0.34(+0.48%)
Mar 15, 2018	70.86	70.86	70.22	70.28	5,793	-0.31(-0.43%)
Mar 14, 2018	71.44	71.44	70.51	70.59	12,197	-0.80(-1.13%)
Mar 13, 2018	71.86	71.86	71.39	71.39	3,625	-0.39(-0.54%)
Mar 12, 2018	71.75	71.78	71.68	71.78	946	-0.12(-0.17%)
Mar 09, 2018	71.18	71.90	71.18	71.90	7,698	+1.22(+1.73%)
Mar 08, 2018	70.58	70.70	70.55	70.68	1,996	-0.25(-0.36%)
Mar 07, 2018	70.44	70.93	70.44	70.93	1,054	-0.22(-0.31%)
Mar 06, 2018	70.68	71.15	70.59	71.15	5,322	+0.55(+0.77%)
Mar 05, 2018	69.78	70.61	69.68	70.61	1,869	+0.67(+0.95%)
Mar 02, 2018	68.77	69.94	68.72	69.94	1,943	+0.61(+0.88%)
Mar 01, 2018	70.10	70.18	69.33	69.33	1,073	-0.85(-1.21%)
Feb 28, 2018	71.13	71.13	70.18	70.18	2,466	-0.65(-0.92%)
Feb 27, 2018	71.62	71.66	70.83	70.83	3,763	-0.84(-1.18%)
Feb 26, 2018	71.14	71.67	71.14	71.67	3,129	+0.53(+0.75%)
Feb 23, 2018	70.72	71.14	70.67	71.14	3,490	+0.47(+0.67%)
Feb 22, 2018	71.02	71.13	70.66	70.67	3,568	-0.31(-0.44%)
Feb 21, 2018	70.72	71.64	70.72	70.98	13,508	+0.23(+0.32%)
Feb 20, 2018	70.93	71.42	70.72	70.75	8,024	-0.75(-1.05%)
Feb 16, 2018		71.50	71.50	71.50	0	+0.12(+0.17%)
Feb 15, 2018	71.14	71.38	71.01	71.38	811	+0.54(+0.76%)
Feb 14, 2018	70.09	70.86	70.09	70.84	3,166	+1.02(+1.46%)
Feb 13, 2018	69.05	69.82	69.05	69.82	2,040	-0.05(-0.07%)
Feb 12, 2018	69.19	70.00	68.90	69.87	3,130	+1.06(+1.54%)
Feb 09, 2018	68.83	69.19	66.97	68.81	7,632	-0.02(-0.02%)
Feb 08, 2018	70.93	70.93	68.83	68.83	4,213	-2.45(-3.44%)
Feb 07, 2018	70.42	71.50	70.42	71.28	5,036	+1.20(+1.71%)
Feb 06, 2018	68.69	70.25	68.07	70.08	12,621	-0.78(-1.10%)
Feb 05, 2018	71.84	72.28	69.92	70.86	9,568	-1.75(-2.41%)
Feb 02, 2018	73.74	74.02	72.48	72.61	19,846	-1.41(-1.90%)
Feb 01, 2018	73.75	74.05	73.75	74.02	3,688	-0.15(-0.20%)
Jan 31, 2018	74.62	74.65	73.83	74.17	6,295	-0.54(-0.72%)
Jan 30, 2018	74.99	74.99	74.54	74.71	4,440	-0.72(-0.95%)
Jan 29, 2018	75.38	75.61	75.37	75.43	2,614	-0.20(-0.27%)
Jan 26, 2018	74.63	75.63	74.63	75.63	5,638	+0.88(+1.18%)
Jan 25, 2018	74.71	74.81	74.66	74.75	3,432	-0.05(-0.07%)
Jan 24, 2018	74.99	75.08	74.68	74.80	4,368	+0.01(+0.02%)
Jan 23, 2018	74.55	74.79	74.42	74.79	5,166	+0.27(+0.36%)
Jan 22, 2018	74.04	74.52	74.04	74.52	6,937	+0.30(+0.41%)
Jan 19, 2018	73.69	74.22	73.69	74.22	4,567	+0.65(+0.88%)
Jan 18, 2018	73.73	73.73	73.46	73.57	3,883	-0.16(-0.22%)
Jan 17, 2018	73.15	73.80	73.15	73.73	3,807	+0.82(+1.12%)
Jan 16, 2018	73.90	73.95	72.91	72.91	20,260	-0.63(-0.86%)
Jan 12, 2018		73.54	73.54	73.54	0	+0.45(+0.62%)
Jan 11, 2018	72.74	73.09	72.72	73.09	7,630	+0.57(+0.79%)
Jan 10, 2018	72.31	72.80	72.31	72.52	10,796	-0.31(-0.43%)
Jan 09, 2018	72.83	72.90	72.82	72.83	2,271	+0.20(+0.28%)
Jan 08, 2018	71.36	72.70	71.36	72.63	51,165	+0.14(+0.19%)
Jan 05, 2018	72.29	72.50	72.29	72.49	2,943	+0.22(+0.31%)
Jan 04, 2018	71.90	72.27	71.90	72.27	4,620	+0.43(+0.59%)
Jan 03, 2018	71.61	71.85	71.61	71.85	5,320	+0.19(+0.26%)
Jan 02, 2018	71.42	71.66	71.42	71.66	5,228	+0.21(+0.29%)
Dec 29, 2017		71.45	71.45	71.45	0	-0.05(-0.07%)
Dec 28, 2017	71.44	71.50	71.44	71.50	880	+0.15(+0.21%)
Dec 27, 2017	71.70	71.70	71.35	71.35	1,727	-0.67(-0.93%)
Dec 26, 2017	72.02	72.02	72.02	72.02	311	+0.18(+0.25%)
Dec 22, 2017	71.76	71.89	71.68	71.83	3,516	-0.11(-0.15%)
Dec 21, 2017	71.97	71.98	71.83	71.94	4,320	+0.01(+0.01%)
Dec 20, 2017	71.88	71.93	71.67	71.93	5,482	+0.06(+0.09%)
Dec 19, 2017	71.85	71.92	71.85	71.87	1,165	+0.03(+0.04%)
Dec 18, 2017	71.78	72.00	71.78	71.84	3,077	+0.59(+0.82%)
Dec 15, 2017	71.27	71.41	71.25	71.25	1,308	+0.70(+0.99%)
Dec 14, 2017	70.86	70.93	70.50	70.55	5,994	-0.76(-1.07%)
Dec 13, 2017	71.44	71.44	71.31	71.31	1,419	-0.02(-0.03%)
Dec 12, 2017	71.38	71.41	71.33	71.33	3,087	+0.18(+0.26%)
Dec 11, 2017	71.21	71.25	71.15	71.15	10,882	-0.11(-0.15%)
Dec 08, 2017	70.98	71.26	70.93	71.26	7,655	+0.38(+0.54%)
Dec 07, 2017	70.26	70.92	70.26	70.87	2,990	+0.35(+0.49%)
Dec 06, 2017	70.47	70.65	70.47	70.52	1,486	-0.25(-0.35%)
Dec 05, 2017	71.17	71.24	70.69	70.77	3,025	-0.66(-0.92%)
Dec 04, 2017	71.20	71.77	71.00	71.43	5,278	+0.88(+1.24%)
Dec 01, 2017	70.69	70.69	69.93	70.55	2,110	-0.37(-0.52%)
Nov 30, 2017	70.37	71.24	70.37	70.92	4,931	+0.47(+0.67%)
Nov 29, 2017	69.30	70.53	69.30	70.45	8,813	+1.04(+1.49%)
Nov 28, 2017	68.59	69.41	68.59	69.41	3,729	+0.87(+1.28%)
Nov 27, 2017	68.30	68.58	68.30	68.54	3,681	+0.07(+0.09%)
Nov 24, 2017	68.37	68.53	68.37	68.47	2,199	-0.03(-0.04%)
Nov 22, 2017	68.21	68.57	68.20	68.50	5,769	+0.06(+0.09%)
Nov 21, 2017	68.44	68.62	68.22	68.44	3,232	+0.02(+0.03%)
Nov 20, 2017	68.42	68.42	68.42	68.42	645	+0.12(+0.17%)
Nov 17, 2017	67.73	68.30	67.73	68.30	26,360	+0.36(+0.53%)
Nov 16, 2017	67.32	68.02	67.32	67.94	6,010	+0.72(+1.07%)
Nov 15, 2017	67.21	67.46	67.03	67.22	4,006	-0.29(-0.43%)
Nov 14, 2017	67.19	67.55	67.19	67.51	4,457	-0.03(-0.05%)
Nov 13, 2017	67.06	67.54	67.06	67.54	7,536	+0.11(+0.16%)
Nov 10, 2017	67.39	67.46	67.30	67.44	11,489	+0.03(+0.04%)
Nov 09, 2017	67.18	67.58	67.18	67.41	6,390	-0.18(-0.27%)
Nov 08, 2017	67.31	67.62	67.31	67.59	3,758	+0.14(+0.21%)
Nov 07, 2017	67.79	67.79	67.45	67.45	1,609	-0.64(-0.94%)
Nov 06, 2017	67.81	68.11	67.81	68.09	3,060	+0.06(+0.09%)
Nov 03, 2017	67.98	68.06	67.98	68.03	6,636	-0.08(-0.12%)
Nov 02, 2017	67.90	68.11	67.87	68.11	4,534	+0.00(+0.00%)

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.