Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	86.40	86.65	86.18	86.65	1,100	+0.75(+0.87%)
Aug 29, 2019	85.27	85.90	85.27	85.90	335	+2.04(+2.44%)
Aug 28, 2019	83.00	83.88	83.00	83.85	1,418	+1.12(+1.36%)
Aug 27, 2019	84.11	84.11	82.73	82.73	418	-0.67(-0.80%)
Aug 26, 2019	83.00	83.40	82.66	83.40	2,526	+1.71(+2.09%)
Aug 23, 2019	83.75	85.67	81.69	81.69	7,400	-4.98(-5.75%)
Aug 22, 2019	85.72	86.67	85.72	86.67	779	+0.42(+0.49%)
Aug 21, 2019	86.22	86.25	86.20	86.25	1,163	+1.54(+1.82%)
Aug 20, 2019	86.40	86.40	84.70	84.70	566	-1.77(-2.05%)
Aug 19, 2019	86.48	86.48	86.48	86.48	236	+1.75(+2.07%)
Aug 16, 2019	84.73	84.73	84.73	84.73	100	+2.47(+3.01%)
Aug 15, 2019	81.48	82.25	81.48	82.25	252	+0.24(+0.29%)
Aug 14, 2019	84.01	84.01	82.02	82.02	1,649	-4.39(-5.08%)
Aug 13, 2019	86.41	86.41	86.41	86.41	107	+1.75(+2.06%)
Aug 12, 2019	84.85	84.85	84.66	84.66	773	-2.24(-2.58%)
Aug 09, 2019	86.52	86.90	86.49	86.90	1,700	-1.73(-1.95%)
Aug 08, 2019	87.40	88.63	87.40	88.63	1,020	+3.05(+3.57%)
Aug 07, 2019	83.37	85.58	83.00	85.58	851	+0.93(+1.10%)
Aug 06, 2019	84.64	84.65	82.86	84.65	3,095	+1.49(+1.79%)
Aug 05, 2019	85.76	86.15	82.88	83.16	3,554	-4.40(-5.03%)
Aug 02, 2019	88.00	88.56	87.00	87.56	4,900	-1.16(-1.31%)
Aug 01, 2019	91.41	91.75	88.72	88.72	3,429	-2.78(-3.04%)
Jul 31, 2019	93.75	93.75	91.09	91.50	1,601	-1.57(-1.69%)
Jul 30, 2019	92.70	93.23	92.50	93.07	780	+0.07(+0.08%)
Jul 29, 2019	93.36	93.36	92.94	93.00	1,065	-0.06(-0.06%)
Jul 26, 2019	92.31	93.06	92.31	93.06	400	+1.24(+1.35%)
Jul 25, 2019	92.73	92.73	91.82	91.82	664	-0.58(-0.63%)
Jul 24, 2019	91.72	92.39	91.62	92.39	2,297	+0.92(+1.01%)
Jul 23, 2019	90.43	91.47	90.39	91.47	827	+2.04(+2.29%)
Jul 22, 2019	90.29	90.66	89.43	89.43	815	-0.85(-0.95%)
Jul 19, 2019	91.79	91.79	90.28	90.28	500	-0.65(-0.72%)
Jul 18, 2019	90.18	90.93	90.18	90.93	747	+0.31(+0.34%)
Jul 17, 2019	92.00	92.00	90.62	90.62	2,300	-1.32(-1.44%)
Jul 16, 2019	92.02	92.23	91.86	91.94	1,713	+0.15(+0.16%)
Jul 15, 2019	92.80	92.80	91.80	91.80	1,213	-0.50(-0.54%)
Jul 12, 2019	90.95	92.30	90.95	92.30	1,300	+1.05(+1.15%)
Jul 11, 2019	90.61	91.24	90.61	91.24	384	-0.01(-0.02%)
Jul 10, 2019	91.53	91.55	91.26	91.26	4,367	-0.03(-0.03%)
Jul 09, 2019	91.05	91.29	91.01	91.29	1,132	-0.53(-0.57%)
Jul 08, 2019	92.34	92.34	91.81	91.81	302	-0.69(-0.75%)
Jul 05, 2019	91.45	92.51	91.45	92.51	4,200	-0.43(-0.47%)
Jul 03, 2019	92.35	92.94	92.35	92.94	200	+1.76(+1.93%)
Jul 02, 2019	91.18	91.18	91.18	91.18	121	+0.19(+0.21%)
Jul 01, 2019	90.61	90.99	90.49	90.99	1,432	+0.50(+0.55%)
Jun 28, 2019	89.75	90.50	89.75	90.49	4,500	+1.49(+1.68%)
Jun 27, 2019	87.93	89.00	87.92	89.00	6,732	+1.15(+1.31%)
Jun 26, 2019	88.96	88.97	87.85	87.85	6,678	-1.27(-1.43%)
Jun 25, 2019	89.99	89.99	89.13	89.13	1,608	-1.40(-1.55%)
Jun 24, 2019	90.50	90.65	90.50	90.53	2,120	-0.26(-0.28%)
Jun 21, 2019	90.55	90.79	90.55	90.79	400	-0.58(-0.63%)
Jun 20, 2019	91.46	91.46	91.37	91.37	745	+1.36(+1.51%)
Jun 19, 2019	89.94	90.01	89.27	90.01	2,115	+0.54(+0.60%)
Jun 18, 2019	89.50	89.50	89.47	89.47	356	+1.16(+1.31%)
Jun 17, 2019	88.77	88.77	88.31	88.31	463	-0.95(-1.07%)
Jun 14, 2019	88.38	89.26	88.38	89.26	400	+0.06(+0.07%)
Jun 13, 2019	89.20	89.20	89.20	89.20	82	+0.55(+0.62%)
Jun 12, 2019	88.67	88.67	88.64	88.65	557	+0.36(+0.40%)
Jun 11, 2019	89.60	89.60	88.17	88.30	965	-0.38(-0.42%)
Jun 10, 2019	89.04	89.43	88.57	88.67	1,124	-0.08(-0.09%)
Jun 07, 2019	88.40	88.94	88.40	88.75	600	+1.18(+1.34%)
Jun 06, 2019	87.45	87.58	86.87	87.58	1,249	+0.67(+0.77%)
Jun 05, 2019	86.57	86.91	85.98	86.90	3,133	+1.43(+1.67%)
Jun 04, 2019	83.95	85.48	83.95	85.48	4,174	+2.60(+3.14%)
Jun 03, 2019	81.79	83.07	81.79	82.88	1,515	+1.62(+1.99%)
May 31, 2019	80.49	81.86	80.49	81.26	2,200	-1.66(-2.00%)
May 30, 2019	83.46	83.46	82.92	82.92	317	-0.22(-0.26%)
May 29, 2019	84.05	84.05	83.00	83.14	582	-1.14(-1.35%)
May 28, 2019	86.12	86.12	84.28	84.28	433	-2.11(-2.44%)
May 24, 2019	86.38	86.38	86.38	86.38	100	+0.60(+0.71%)
May 23, 2019	86.46	86.46	85.72	85.78	1,073	-2.01(-2.29%)
May 22, 2019	88.02	88.12	87.79	87.79	472	-0.33(-0.38%)
May 21, 2019	87.98	88.12	87.98	88.12	557	+1.55(+1.79%)
May 20, 2019	87.17	87.17	86.57	86.57	685	-0.56(-0.65%)
May 17, 2019	87.18	87.23	87.13	87.13	1,400	-0.71(-0.81%)
May 16, 2019	88.13	88.13	87.84	87.84	460	+0.98(+1.12%)
May 15, 2019	86.55	86.95	86.55	86.86	435	+0.30(+0.34%)
May 14, 2019	86.57	86.57	86.57	86.57	173	+1.13(+1.32%)
May 13, 2019	86.38	86.38	85.00	85.44	1,492	-3.14(-3.55%)
May 10, 2019	87.91	89.00	85.85	88.59	9,100	+0.16(+0.18%)
May 09, 2019	86.86	88.45	86.52	88.43	1,787	-0.27(-0.31%)
May 08, 2019	88.92	89.66	88.70	88.70	3,481	-0.52(-0.59%)
May 07, 2019	91.00	91.00	88.74	89.22	2,067	-2.75(-2.99%)
May 06, 2019	90.03	91.98	90.03	91.98	1,801	-0.77(-0.83%)
May 03, 2019	92.11	92.75	92.05	92.75	3,100	+1.75(+1.92%)
May 02, 2019	90.93	91.00	90.05	91.00	2,195	+0.54(+0.60%)
May 01, 2019	91.59	91.59	90.46	90.46	1,049	-1.84(-1.99%)
Apr 30, 2019	91.03	92.30	91.03	92.30	900	+0.79(+0.86%)
Apr 29, 2019	91.89	91.89	91.49	91.51	2,945	+0.09(+0.10%)
Apr 26, 2019	91.08	91.44	91.08	91.42	1,400	+0.86(+0.96%)
Apr 25, 2019	90.02	90.76	90.00	90.56	1,013	-1.38(-1.50%)
Apr 24, 2019	91.96	91.96	91.94	91.94	1,685	+0.12(+0.13%)
Apr 23, 2019	91.09	91.81	91.06	91.81	438	+1.32(+1.45%)
Apr 22, 2019	91.07	91.07	90.44	90.50	1,056	-0.71(-0.78%)
Apr 18, 2019	91.19	91.21	91.19	91.21	1,800	+0.40(+0.44%)
Apr 17, 2019	88.88	91.58	88.88	90.81	2,452	-0.82(-0.89%)
Apr 16, 2019	91.56	91.64	91.56	91.63	421	+0.13(+0.14%)
Apr 15, 2019	91.15	91.69	86.82	91.50	2,274	-0.20(-0.22%)
Apr 12, 2019	91.67	91.74	91.12	91.70	5,900	+0.73(+0.80%)
Apr 11, 2019	90.85	90.97	90.59	90.97	3,188	+0.32(+0.36%)
Apr 10, 2019	90.65	90.65	90.65	90.65	15	+0.89(+0.99%)
Apr 09, 2019	90.30	90.30	89.76	89.76	911	-1.92(-2.10%)
Apr 08, 2019	91.41	91.68	91.41	91.68	636	+0.05(+0.06%)
Apr 05, 2019	91.35	91.62	91.35	91.62	400	+0.93(+1.03%)
Apr 04, 2019	90.69	90.69	90.69	90.69	269	+0.72(+0.80%)
Apr 03, 2019	90.19	90.47	89.97	89.97	405	+0.30(+0.34%)
Apr 02, 2019	89.67	89.67	89.67	89.67	72	-0.90(-0.99%)
Apr 01, 2019	89.62	90.56	89.62	90.56	1,045	+1.57(+1.76%)
Mar 29, 2019	88.87	88.99	88.87	88.99	1,300	+0.73(+0.82%)
Mar 28, 2019	87.96	88.53	87.96	88.27	580	+1.05(+1.21%)
Mar 27, 2019	87.27	87.29	87.01	87.21	3,809	+0.07(+0.07%)
Mar 26, 2019	87.54	87.54	86.96	87.15	834	+1.57(+1.84%)
Mar 25, 2019	85.15	85.58	85.00	85.57	1,527	+0.24(+0.28%)
Mar 22, 2019	86.95	87.20	85.33	85.33	1,000	-2.73(-3.10%)
Mar 21, 2019	86.80	88.06	86.80	88.06	281	+1.94(+2.25%)
Mar 20, 2019	87.65	87.65	86.12	86.12	3,215	-1.14(-1.31%)
Mar 19, 2019	88.30	88.59	87.26	87.26	2,296	-0.89(-1.00%)
Mar 18, 2019	88.05	88.15	87.36	88.15	3,081	+0.99(+1.13%)
Mar 15, 2019	87.34	87.34	87.16	87.16	300	+0.27(+0.32%)
Mar 14, 2019	86.62	86.89	86.62	86.89	800	-0.28(-0.32%)
Mar 13, 2019	87.01	87.16	86.99	87.16	2,537	+0.78(+0.90%)
Mar 12, 2019	87.09	87.09	86.21	86.38	1,936	-0.21(-0.24%)
Mar 11, 2019	84.61	86.59	78.90	86.59	10,230	+1.97(+2.33%)
Mar 08, 2019	84.08	84.61	83.84	84.61	2,600	-0.31(-0.36%)
Mar 07, 2019	85.29	85.29	84.92	84.92	1,287	-1.33(-1.54%)
Mar 06, 2019	87.18	87.18	86.25	86.25	999	-1.27(-1.45%)
Mar 05, 2019	87.52	87.52	87.52	87.52	53	-0.44(-0.50%)
Mar 04, 2019	89.73	89.73	87.96	87.96	710	-0.65(-0.73%)
Mar 01, 2019	88.19	88.61	88.19	88.61	300	+0.24(+0.27%)
Feb 28, 2019	88.67	88.67	88.37	88.37	294	-0.23(-0.26%)
Feb 27, 2019	87.80	88.60	87.80	88.60	309	+0.28(+0.31%)
Feb 26, 2019	89.87	89.87	88.32	88.32	270	-0.55(-0.62%)
Feb 25, 2019	89.11	89.68	88.88	88.88	1,184	-0.19(-0.22%)
Feb 22, 2019	88.79	89.07	88.79	89.07	200	+0.79(+0.89%)
Feb 21, 2019	88.28	88.28	88.28	88.28	147	+0.09(+0.10%)
Feb 20, 2019	88.19	88.19	88.19	88.19	349	+0.41(+0.47%)
Feb 19, 2019	87.40	87.79	87.40	87.79	611	+0.76(+0.87%)
Feb 15, 2019	86.99	87.03	86.99	87.03	300	+1.74(+2.04%)
Feb 14, 2019	85.78	85.78	85.29	85.29	549	-0.83(-0.97%)
Feb 13, 2019	86.13	86.13	85.37	86.13	1,416	+0.68(+0.80%)
Feb 12, 2019	84.76	85.44	84.76	85.44	677	+1.80(+2.16%)
Feb 11, 2019	83.50	83.64	83.14	83.64	1,114	+0.62(+0.75%)
Feb 08, 2019	82.43	83.02	82.26	83.02	1,100	-0.14(-0.17%)
Feb 07, 2019	83.25	83.48	82.18	83.16	1,672	-0.05(-0.07%)
Feb 06, 2019	83.11	83.26	82.98	83.22	2,935	+0.35(+0.42%)
Feb 05, 2019	83.99	83.99	82.87	82.87	1,034	+0.37(+0.45%)
Feb 04, 2019	82.88	82.88	82.50	82.50	603	+0.73(+0.89%)
Feb 01, 2019	82.50	82.50	79.87	81.77	1,400	-0.19(-0.23%)
Jan 31, 2019	81.96	81.96	81.96	81.96	109	+1.60(+1.99%)
Jan 30, 2019	80.01	80.36	79.32	80.36	3,212	+0.57(+0.71%)
Jan 29, 2019	79.80	79.80	79.80	79.80	410	+0.70(+0.88%)
Jan 28, 2019	79.10	79.10	79.10	79.10	134	-0.38(-0.48%)
Jan 25, 2019	80.30	80.30	79.48	79.48	1,400	+0.19(+0.24%)
Jan 24, 2019	79.15	79.29	79.15	79.29	370	-0.35(-0.44%)
Jan 23, 2019	78.99	79.65	78.99	79.65	406	+0.70(+0.89%)
Jan 22, 2019	80.43	80.43	78.94	78.94	1,046	-2.15(-2.65%)
Jan 18, 2019	80.47	81.09	80.41	81.09	1,000	+2.52(+3.21%)
Jan 17, 2019	78.17	78.57	78.17	78.57	375	+0.96(+1.23%)
Jan 16, 2019	77.65	77.65	77.60	77.61	366	+0.70(+0.91%)
Jan 15, 2019	76.67	76.91	76.67	76.91	113	+0.74(+0.97%)
Jan 14, 2019	76.00	76.65	76.00	76.17	1,523	-0.70(-0.91%)
Jan 11, 2019	77.01	77.01	76.33	76.87	300	-0.67(-0.86%)
Jan 10, 2019	75.64	77.54	75.64	77.54	480	+1.40(+1.84%)
Jan 09, 2019	76.00	76.65	76.00	76.14	1,428	-0.04(-0.06%)
Jan 08, 2019	75.44	76.18	75.19	76.18	595	+1.76(+2.36%)
Jan 07, 2019	73.95	74.87	73.95	74.43	1,700	+0.49(+0.66%)
Jan 04, 2019	73.50	73.94	72.95	73.94	800	+3.14(+4.44%)
Jan 03, 2019	71.88	71.88	70.40	70.80	4,026	-1.31(-1.82%)
Jan 02, 2019	74.80	74.80	71.50	72.11	1,372	-0.53(-0.73%)
Dec 31, 2018	73.00	73.00	71.66	72.64	6,000	+0.89(+1.24%)
Dec 28, 2018	72.54	73.71	71.75	71.75	2,000	+0.27(+0.38%)
Dec 27, 2018	67.85	71.48	67.85	71.48	5,540	+1.32(+1.88%)
Dec 26, 2018	65.00	70.16	64.50	70.16	7,032	+5.58(+8.64%)
Dec 24, 2018	66.64	66.64	64.58	64.58	5,700	-5.17(-7.41%)
Dec 21, 2018	73.53	73.53	69.75	69.75	1,500	-1.43(-2.01%)
Dec 20, 2018	71.42	72.13	71.05	71.18	2,470	-2.21(-3.01%)
Dec 19, 2018	73.80	73.80	72.82	73.39	6,540	-1.50(-2.00%)
Dec 18, 2018	76.20	76.20	74.88	74.89	819	-0.54(-0.72%)
Dec 17, 2018	78.16	78.16	75.43	75.43	3,516	-3.53(-4.47%)
Dec 14, 2018	79.94	79.94	78.96	78.96	1,900	-2.10(-2.59%)
Dec 13, 2018	81.50	81.87	81.06	81.06	488	-0.78(-0.95%)
Dec 12, 2018	81.84	81.84	81.84	81.84	42	+0.62(+0.77%)
Dec 11, 2018	81.22	81.22	81.22	81.22	146	+0.00(+0.00%)
Dec 10, 2018	80.45	81.22	80.40	81.22	386	-1.62(-1.96%)
Dec 07, 2018	83.74	83.82	82.84	82.84	1,100	-0.36(-0.43%)
Dec 06, 2018	82.22	83.20	73.84	83.20	2,769	-2.43(-2.84%)
Dec 04, 2018	88.30	88.30	85.63	85.63	800	-3.02(-3.41%)
Dec 03, 2018	90.00	90.00	87.63	88.65	1,982	+1.00(+1.14%)
Nov 30, 2018	86.75	87.75	86.75	87.65	600	+1.73(+2.01%)
Nov 29, 2018	85.47	85.92	85.17	85.92	444	+0.07(+0.08%)
Nov 28, 2018	83.84	85.85	83.84	85.85	407	+2.29(+2.74%)
Nov 27, 2018	83.99	83.99	83.28	83.56	1,044	-0.27(-0.32%)
Nov 26, 2018	84.00	84.00	83.57	83.83	1,081	+0.81(+0.98%)
Nov 23, 2018	83.02	83.02	83.02	83.02	100	-0.00(-0.00%)
Nov 21, 2018		83.02	83.02	83.02	0	+0.02(+0.02%)
Nov 20, 2018	83.50	83.50	83.00	83.00	1,216	-1.01(-1.20%)
Nov 19, 2018	84.01	84.01	84.01	84.01	16	+0.00(+0.00%)
Nov 16, 2018	84.01	84.01	84.01	84.01	100	+0.00(+0.00%)
Nov 15, 2018	83.10	84.01	83.10	84.01	1,408	-1.74(-2.03%)
Nov 14, 2018	85.75	85.75	85.75	85.75	176	+0.64(+0.76%)
Nov 13, 2018	85.11	85.11	85.11	85.11	177	-0.49(-0.58%)
Nov 12, 2018	85.60	85.60	85.60	85.60	589	-2.52(-2.86%)
Nov 09, 2018	88.12	88.12	88.12	88.12	100	+0.00(+0.00%)
Nov 08, 2018	88.12	88.12	88.12	88.12	227	+2.18(+2.54%)
Nov 07, 2018	86.29	86.29	85.94	85.94	290	+1.10(+1.30%)
Nov 06, 2018	84.84	84.84	84.84	84.84	317	+4.84(+6.04%)
Nov 05, 2018	80.00	80.00	80.00	80.00	310	-1.97(-2.40%)
Nov 02, 2018	81.97	81.97	81.97	81.97	200	+3.33(+4.24%)
Nov 01, 2018	78.64	78.64	78.64	78.64	82	+0.00(+0.00%)
Oct 31, 2018	78.64	78.64	78.64	78.64	19	+0.00(+0.00%)
Oct 30, 2018	78.64	78.64	78.64	78.64	9	+0.00(+0.00%)
Oct 29, 2018	78.64	78.64	78.64	78.64	366	+1.74(+2.26%)
Oct 26, 2018	77.92	78.04	75.52	76.90	1,900	-2.00(-2.53%)
Oct 25, 2018	77.72	78.90	77.72	78.90	2,845	+0.32(+0.41%)
Oct 24, 2018	79.70	79.70	78.58	78.58	802	-2.42(-2.99%)
Oct 23, 2018	77.20	81.00	77.20	81.00	475	-0.23(-0.28%)
Oct 22, 2018	81.00	81.39	81.00	81.23	668	-0.58(-0.72%)
Oct 19, 2018	81.81	81.81	81.81	81.81	100	+0.00(+0.00%)
Oct 18, 2018	81.81	81.81	81.81	81.81	201	-1.37(-1.64%)
Oct 17, 2018	82.21	83.18	82.21	83.18	290	+0.03(+0.04%)
Oct 16, 2018	82.21	83.15	82.21	83.15	482	+1.87(+2.30%)
Oct 15, 2018	80.76	81.51	80.76	81.28	1,021	+2.29(+2.90%)
Oct 12, 2018	82.00	82.01	78.50	78.99	5,000	-1.36(-1.69%)
Oct 11, 2018	82.25	82.25	80.35	80.35	1,284	-4.09(-4.85%)
Oct 10, 2018	87.15	87.15	84.44	84.44	1,420	-4.07(-4.60%)
Oct 09, 2018	89.73	89.73	88.51	88.51	760	+0.00(+0.00%)
Oct 08, 2018	88.51	88.51	88.51	88.51	1,103	+0.76(+0.87%)
Oct 05, 2018	87.75	87.75	87.75	87.75	100	+0.00(+0.00%)
Oct 04, 2018	88.16	88.17	87.62	87.75	2,265	-1.43(-1.60%)
Oct 03, 2018	89.95	89.95	89.11	89.18	2,669	+0.64(+0.72%)
Oct 02, 2018	88.54	88.54	88.54	88.54	66	+0.00(+0.00%)
Oct 01, 2018	88.54			88.54	183	+0.00(+0.00%)
Sep 28, 2018	88.54	88.54	88.54	88.54	100	+0.00(+0.00%)
Sep 27, 2018	88.80	88.80	88.54	88.54	1,116	-0.17(-0.19%)
Sep 26, 2018	90.25	90.25	88.71	88.71	408	-1.72(-1.90%)
Sep 25, 2018	90.72	90.72	90.43	90.43	731	-2.23(-2.41%)
Sep 24, 2018	92.66			92.66	172	+0.00(+0.00%)
Sep 21, 2018	92.80	92.80	92.66	92.66	400	+0.49(+0.53%)
Sep 20, 2018	91.50	92.17	91.50	92.17	403	+0.72(+0.78%)
Sep 19, 2018	91.50	91.64	91.30	91.45	1,414	+0.26(+0.29%)
Sep 18, 2018	91.19	91.19	91.19	91.19	361	+0.04(+0.04%)
Sep 17, 2018	91.15	91.15	91.15	91.15	164	-0.00(-0.00%)
Sep 14, 2018	91.15	91.15	91.15	91.15	100	+0.46(+0.51%)
Sep 13, 2018	90.69	90.69	90.69	90.69	117	+0.31(+0.35%)
Sep 12, 2018	90.38			90.38	87	-0.47(-0.52%)
Sep 11, 2018	90.85	90.85	90.85	90.85	206	+1.09(+1.21%)
Sep 10, 2018	89.76	89.76	89.76	89.76	71	-0.00(-0.00%)
Sep 07, 2018	89.77	89.77	89.77	89.77	200	-0.31(-0.35%)
Sep 06, 2018	90.61	90.61	90.08	90.08	572	+3.58(+4.14%)
Sep 05, 2018	86.50	86.50	86.50	86.50	108	-2.87(-3.21%)

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.