Date	Open	High	Low	Close	Volume	Change (%)
Dec 28, 2018		75.85	75.85	75.85	0	-3.18(-4.03%)
Dec 27, 2018	76.18	79.10	75.99	79.04	1,674,344	+0.78(+1.00%)
Dec 26, 2018	79.08	79.46	76.94	78.25	802,073	-0.05(-0.07%)
Dec 24, 2018	76.15	78.54	75.83	78.31	538,138	+3.08(+4.09%)
Dec 21, 2018	75.40	76.90	74.98	75.23	1,290,986	-1.65(-2.15%)
Dec 20, 2018	76.80	78.00	75.67	76.88	1,421,701	+3.11(+4.22%)
Dec 19, 2018	77.96	79.70	73.66	73.77	1,445,499	-5.79(-7.28%)
Dec 18, 2018	77.81	80.37	77.71	79.56	1,393,464	+1.21(+1.54%)
Dec 17, 2018	78.17	78.60	76.64	78.35	1,016,864	+0.06(+0.08%)
Dec 14, 2018	79.42	80.25	78.10	78.29	847,445	-2.56(-3.16%)
Dec 13, 2018	79.94	81.01	79.70	80.85	1,080,724	+0.63(+0.79%)
Dec 12, 2018	78.21	80.30	78.19	80.22	1,109,447	+2.17(+2.79%)
Dec 11, 2018	80.04	80.06	77.93	78.04	1,643,027	-1.01(-1.28%)
Dec 10, 2018	78.55	80.85	78.20	79.06	1,379,019	+0.81(+1.04%)
Dec 07, 2018	77.88	78.84	77.07	78.25	1,236,898	+1.86(+2.44%)
Dec 06, 2018	75.34	76.99	75.04	76.38	1,215,065	+1.46(+1.95%)
Dec 04, 2018	74.39	75.72	74.39	74.92	1,395,986	+0.66(+0.89%)
Dec 03, 2018	73.83	74.61	72.74	74.26	868,474	+1.04(+1.42%)
Nov 30, 2018	73.91	74.01	72.57	73.22	1,003,358	-1.71(-2.28%)
Nov 29, 2018	75.64	75.94	74.76	74.93	627,863	+0.42(+0.56%)
Nov 28, 2018	73.07	75.22	72.54	74.51	951,437	+1.45(+1.99%)
Nov 27, 2018	74.74	74.99	72.16	73.06	707,283	-1.51(-2.02%)
Nov 26, 2018	75.68	76.57	74.25	74.56	538,709	-0.31(-0.41%)
Nov 23, 2018	76.02	76.68	74.42	74.87	361,842	-1.96(-2.55%)
Nov 21, 2018		76.84	76.84	76.84	0	+2.30(+3.09%)
Nov 20, 2018	74.81	75.16	73.38	74.54	526,888	-0.20(-0.27%)
Nov 19, 2018	74.74	75.51	74.33	74.74	620,551	+0.34(+0.45%)
Nov 16, 2018	75.17	76.00	74.38	74.40	904,935	+0.29(+0.39%)
Nov 15, 2018	73.58	74.78	72.51	74.11	799,143	+1.41(+1.95%)
Nov 14, 2018	70.54	73.89	70.36	72.69	970,140	+1.59(+2.23%)
Nov 13, 2018	72.07	72.43	70.52	71.11	588,095	-0.99(-1.37%)
Nov 12, 2018	72.29	73.02	71.74	72.09	885,699	-1.96(-2.65%)
Nov 09, 2018	73.66	74.25	72.82	74.05	1,088,267	-1.11(-1.48%)
Nov 08, 2018	74.76	75.93	74.41	75.17	964,899	+1.02(+1.38%)
Nov 07, 2018	76.36	78.48	74.12	74.14	941,619	-0.78(-1.04%)
Nov 06, 2018	75.18	75.57	74.30	74.92	488,726	-0.46(-0.61%)
Nov 05, 2018	75.10	76.68	74.80	75.38	497,117	+0.26(+0.34%)
Nov 02, 2018	75.59	76.02	74.28	75.12	767,299	-0.92(-1.21%)
Nov 01, 2018	73.61	76.65	73.11	76.04	1,175,797	+4.37(+6.10%)
Oct 31, 2018	72.03	72.14	70.49	71.67	1,053,234	-0.49(-0.68%)
Oct 30, 2018	71.78	72.65	70.76	72.16	689,094	-0.05(-0.06%)
Oct 29, 2018	73.08	73.78	71.95	72.21	557,327	-0.88(-1.20%)
Oct 26, 2018	72.37	75.47	72.37	73.09	1,132,539	+1.49(+2.08%)
Oct 25, 2018	73.71	74.87	71.42	71.60	1,475,201	-3.06(-4.09%)
Oct 24, 2018	75.67	76.34	74.55	74.66	664,115	-1.24(-1.64%)
Oct 23, 2018	77.63	78.26	75.13	75.90	1,525,144	+1.27(+1.70%)
Oct 22, 2018	74.89	75.15	73.95	74.63	1,463,152	-0.14(-0.18%)
Oct 19, 2018	74.77	75.73	74.37	74.77	837,103	+0.27(+0.37%)
Oct 18, 2018	72.37	75.44	72.09	74.49	1,378,584	+2.40(+3.33%)
Oct 17, 2018	72.29	73.42	71.49	72.09	1,127,793	+0.00(+0.00%)
Oct 16, 2018	71.63	73.03	71.06	72.09	1,491,737	+0.10(+0.14%)
Oct 15, 2018	71.51	73.30	71.43	71.99	1,846,029	+1.42(+2.02%)
Oct 12, 2018	71.08	71.28	68.88	70.57	1,681,330	-0.76(-1.06%)
Oct 11, 2018	67.36	72.06	66.66	71.33	2,753,369	+6.22(+9.56%)
Oct 10, 2018	63.62	65.90	63.09	65.10	1,451,345	+0.80(+1.25%)
Oct 09, 2018	63.46	64.73	63.01	64.30	968,060	-0.64(-0.98%)
Oct 08, 2018	63.53	65.00	63.05	64.94	720,491	-0.05(-0.08%)
Oct 05, 2018	64.95	65.52	64.44	64.99	1,192,809	-0.78(-1.18%)
Oct 04, 2018	65.66	66.17	64.92	65.77	1,023,402	-0.26(-0.40%)
Oct 03, 2018	66.48	66.86	65.79	66.03	980,374	-0.14(-0.21%)
Oct 02, 2018	64.05	66.38	63.99	66.17	1,739,994	+2.03(+3.17%)
Oct 01, 2018	64.39	64.78	64.10	64.13	571,569	-0.25(-0.38%)
Sep 28, 2018	64.77	65.38	63.93	64.38	870,636	+0.05(+0.07%)
Sep 27, 2018	62.73	64.46	62.56	64.33	1,416,068	+1.31(+2.07%)
Sep 26, 2018	63.67	63.96	62.72	63.03	3,350,560	-0.66(-1.03%)
Sep 25, 2018	65.47	65.62	63.57	63.69	3,430,627	+1.51(+2.42%)
Sep 24, 2018	62.66	62.93	61.85	62.18	5,578,108	+3.86(+6.62%)
Sep 21, 2018	58.28	58.91	57.93	58.32	1,076,323	-0.62(-1.05%)
Sep 20, 2018	59.03	59.10	58.31	58.94	808,075	+1.05(+1.81%)
Sep 19, 2018	57.30	58.22	57.23	57.89	588,250	+0.94(+1.65%)
Sep 18, 2018	56.88	57.24	56.47	56.95	659,457	+0.69(+1.23%)
Sep 17, 2018	56.00	56.78	55.82	56.26	1,297,115	+0.62(+1.12%)
Sep 14, 2018	55.61	56.15	55.26	55.64	750,971	-0.20(-0.36%)
Sep 13, 2018	56.55	56.68	55.65	55.84	579,819	-0.32(-0.57%)
Sep 12, 2018	55.25	57.04	55.14	56.16	864,638	+0.37(+0.65%)
Sep 11, 2018	54.95	55.98	54.66	55.79	651,555	-0.05(-0.10%)
Sep 10, 2018	56.67	56.72	55.72	55.85	680,326	-1.18(-2.06%)
Sep 07, 2018	56.66	57.13	56.11	57.03	1,136,813	-0.71(-1.23%)
Sep 06, 2018	58.41	58.75	57.43	57.74	555,835	-0.26(-0.44%)
Sep 05, 2018	58.22	58.47	57.88	57.99	450,273	-0.21(-0.36%)
Sep 04, 2018	58.38	58.60	57.90	58.20	773,008	-1.38(-2.31%)
Aug 31, 2018		59.58	59.58	59.58	0	-0.43(-0.71%)
Aug 30, 2018	60.27	60.28	59.61	60.01	373,027	-0.30(-0.50%)
Aug 29, 2018	60.43	60.67	60.13	60.31	429,632	+0.57(+0.96%)
Aug 28, 2018	61.24	61.45	59.31	59.74	566,178	-0.78(-1.30%)
Aug 27, 2018	60.35	60.59	59.84	60.52	351,461	+0.67(+1.11%)
Aug 24, 2018	59.54	60.83	59.37	59.86	554,301	+0.73(+1.23%)
Aug 23, 2018	59.50	59.86	58.87	59.13	588,541	-0.79(-1.32%)
Aug 22, 2018	59.63	60.20	59.37	59.92	619,998	+0.63(+1.06%)
Aug 21, 2018	58.99	59.55	58.54	59.29	493,057	+0.45(+0.76%)
Aug 20, 2018	58.92	59.21	58.37	58.84	843,441	+0.05(+0.08%)
Aug 17, 2018	57.18	59.17	57.17	58.80	1,470,276	+1.56(+2.72%)
Aug 16, 2018	58.14	59.00	57.02	57.24	1,166,290	-0.69(-1.20%)
Aug 15, 2018	59.29	59.47	57.74	57.93	1,360,152	-3.45(-5.63%)
Aug 14, 2018	62.17	62.37	61.32	61.39	969,065	-1.63(-2.59%)
Aug 13, 2018	62.80	63.29	62.45	63.02	1,056,361	-0.77(-1.20%)
Aug 10, 2018	62.96	63.96	62.92	63.78	1,298,819	-1.21(-1.87%)
Aug 09, 2018	64.66	66.15	64.23	65.00	796,510	+0.09(+0.14%)
Aug 08, 2018	64.34	65.16	64.29	64.91	529,185	+0.62(+0.96%)
Aug 07, 2018	65.11	65.24	64.21	64.29	527,915	-0.47(-0.73%)
Aug 06, 2018	64.86	65.25	64.33	64.76	801,232	-1.77(-2.66%)
Aug 03, 2018	66.15	67.18	66.14	66.53	631,419	+0.89(+1.36%)
Aug 02, 2018	65.31	66.04	65.03	65.64	677,338	-0.59(-0.89%)
Aug 01, 2018	67.07	67.10	66.11	66.23	630,416	-1.09(-1.62%)
Jul 31, 2018	67.91	68.25	67.26	67.32	642,008	+0.29(+0.44%)
Jul 30, 2018	66.73	67.51	66.64	67.03	370,671	+0.50(+0.75%)
Jul 27, 2018	66.42	67.06	66.26	66.53	346,534	+0.35(+0.52%)
Jul 26, 2018	66.56	66.82	66.12	66.18	499,907	-0.66(-0.98%)
Jul 25, 2018	66.51	67.00	66.36	66.84	412,112	+0.45(+0.67%)
Jul 24, 2018		67.00	66.14	66.39	552,441	+0.87(+1.32%)
Jul 23, 2018	66.07	66.10	65.47	65.53	408,438	-1.41(-2.11%)
Jul 20, 2018	66.61	67.08	66.56	66.94	403,507	+1.09(+1.66%)
Jul 19, 2018	64.84	67.01	64.77	65.84	703,615	-0.52(-0.78%)
Jul 18, 2018	66.15	66.51	65.84	66.36	373,597	+0.22(+0.33%)
Jul 17, 2018	65.76	66.43	65.64	66.15	446,695	+0.12(+0.18%)
Jul 16, 2018	65.94	66.35	65.64	66.03	271,459	+0.32(+0.49%)
Jul 13, 2018	65.95	66.25	65.55	65.71	469,130	-0.96(-1.44%)
Jul 12, 2018	66.85	67.44	66.51	66.67	391,607	+0.17(+0.26%)
Jul 11, 2018	67.46	67.75	66.32	66.49	935,360	-2.65(-3.84%)
Jul 10, 2018	69.02	69.26	68.83	69.14	344,228	-0.16(-0.22%)
Jul 09, 2018	69.86	70.06	69.21	69.30	328,873	-0.03(-0.04%)
Jul 06, 2018	69.21	69.49	69.01	69.33	489,413	-0.94(-1.34%)
Jul 05, 2018	70.07	70.38	69.76	70.27	359,391	+0.30(+0.43%)
Jul 03, 2018		69.97	69.97	69.97	0	+0.82(+1.19%)
Jul 02, 2018	69.19	69.44	68.59	69.14	417,016	-1.13(-1.61%)
Jun 29, 2018	69.47	70.50	69.30	70.28	608,431	+1.71(+2.50%)
Jun 28, 2018	68.11	68.94	68.07	68.56	300,894	+0.38(+0.56%)
Jun 27, 2018	68.23	68.54	67.97	68.18	277,899	-0.70(-1.02%)
Jun 26, 2018	68.31	69.36	68.31	68.88	297,285	+0.33(+0.48%)
Jun 25, 2018	68.62	68.97	68.31	68.55	357,562	-0.57(-0.83%)
Jun 22, 2018	68.93	69.57	68.85	69.13	411,138	+1.06(+1.55%)
Jun 21, 2018	67.53	68.09	67.48	68.07	398,204	+0.03(+0.04%)
Jun 20, 2018	69.05	69.05	67.94	68.04	339,744	-0.04(-0.05%)
Jun 19, 2018	67.70	68.70	67.57	68.08	545,334	-0.46(-0.68%)
Jun 18, 2018	67.88	68.79	67.78	68.54	836,230	-1.50(-2.15%)
Jun 15, 2018		72.30	69.28	70.05	1,596,805	-2.25(-3.11%)
Jun 14, 2018	71.49	72.43	71.38	72.30	487,253	+0.65(+0.90%)
Jun 13, 2018	71.39	72.12	71.08	71.65	519,762	-0.10(-0.14%)
Jun 12, 2018	71.12	71.90	71.06	71.75	372,339	+0.10(+0.14%)
Jun 11, 2018	71.19	71.76	70.94	71.65	428,465	+0.08(+0.11%)
Jun 08, 2018	71.73	71.92	71.16	71.57	619,823	-0.86(-1.18%)
Jun 07, 2018	73.31	73.43	71.92	72.43	513,639	-0.67(-0.92%)
Jun 06, 2018	73.36	73.57	72.58	73.10	334,089	-0.01(-0.01%)
Jun 05, 2018	73.13	73.47	72.73	73.11	326,015	+0.67(+0.92%)
Jun 04, 2018	73.41	73.48	72.33	72.44	305,775	+0.40(+0.56%)
Jun 01, 2018	71.74	72.64	71.71	72.04	481,141	-0.45(-0.62%)
May 31, 2018	72.24	73.06	72.08	72.49	652,713	+0.94(+1.31%)
May 30, 2018	71.10	71.95	70.89	71.55	512,192	+1.50(+2.15%)
May 29, 2018	69.92	70.84	69.62	70.05	592,913	-0.12(-0.17%)
May 25, 2018		70.17	70.17	70.17	0	-0.78(-1.10%)
May 24, 2018	70.28	71.05	70.18	70.95	500,446	+0.20(+0.28%)
May 23, 2018	69.40	71.22	69.37	70.75	694,957	+0.78(+1.12%)
May 22, 2018	71.02	71.15	69.90	69.97	703,405	+0.09(+0.13%)
May 21, 2018	70.58	70.63	69.78	69.88	617,171	-1.12(-1.58%)
May 18, 2018	70.88	71.47	70.80	71.00	549,568	-0.12(-0.17%)
May 17, 2018	71.52	71.52	70.84	71.11	472,214	-0.06(-0.09%)
May 16, 2018	71.04	71.33	70.62	71.18	589,121	+0.05(+0.08%)
May 15, 2018	71.13	71.63	70.88	71.12	617,678	-1.66(-2.28%)
May 14, 2018	72.92	73.36	72.04	72.78	1,120,082	+0.18(+0.25%)
May 11, 2018	71.94	72.98	71.65	72.60	886,318	+1.00(+1.40%)
May 10, 2018	69.31	71.71	69.23	71.60	2,370,945	-3.39(-4.52%)
May 09, 2018	74.92	75.58	74.78	74.98	503,080	-0.15(-0.19%)
May 08, 2018	74.03	75.25	73.70	75.13	427,442	+1.07(+1.44%)
May 07, 2018	74.32	74.85	73.92	74.06	251,060	-0.26(-0.36%)
May 04, 2018	74.78	75.03	74.11	74.33	347,274	-0.93(-1.23%)
May 03, 2018	75.50	75.55	74.88	75.26	432,513	+1.13(+1.52%)
May 02, 2018	73.56	75.52	73.35	74.13	598,378	+0.00(+0.00%)
May 01, 2018	72.66	74.30	72.63	74.13	410,504	+0.26(+0.36%)
Apr 30, 2018	73.65	74.43	73.36	73.86	363,101	-0.34(-0.45%)
Apr 27, 2018	73.51	74.39	73.43	74.20	366,609	+1.30(+1.79%)
Apr 26, 2018	73.30	73.46	72.65	72.90	349,653	+0.13(+0.18%)
Apr 25, 2018	72.48	73.16	72.35	72.77	356,996	-0.13(-0.17%)
Apr 24, 2018	72.90	73.18	72.59	72.90	313,602	+0.45(+0.62%)
Apr 23, 2018	72.39	72.95	72.21	72.45	318,882	-0.94(-1.28%)
Apr 20, 2018	73.96	73.96	72.86	73.39	449,691	-0.77(-1.03%)
Apr 19, 2018	75.20	75.20	73.64	74.16	479,696	-0.58(-0.78%)
Apr 18, 2018	75.27	75.87	74.54	74.74	566,545	+0.69(+0.93%)
Apr 17, 2018	73.58	74.33	73.46	74.05	293,920	+0.49(+0.67%)
Apr 16, 2018	74.94	75.04	72.91	73.55	456,194	-1.37(-1.82%)
Apr 13, 2018	74.71	75.67	74.58	74.92	579,446	+1.36(+1.84%)
Apr 12, 2018	74.16	74.26	73.51	73.56	805,457	-1.69(-2.25%)
Apr 11, 2018	74.96	76.41	74.80	75.26	888,291	+1.17(+1.59%)
Apr 10, 2018	72.84	74.39	72.84	74.08	622,894	+1.55(+2.13%)
Apr 09, 2018	71.92	73.18	71.38	72.53	424,300	-0.08(-0.11%)
Apr 06, 2018	72.18	73.04	71.78	72.62	554,497	+0.75(+1.04%)
Apr 05, 2018	72.30	72.71	70.77	71.87	1,091,489	-0.69(-0.95%)
Apr 04, 2018	74.81	74.86	72.36	72.56	1,319,398	-2.72(-3.62%)
Apr 03, 2018	76.23	76.43	75.16	75.29	401,374	-1.70(-2.21%)
Apr 02, 2018	76.65	77.83	76.54	76.99	352,474	+1.17(+1.55%)
Mar 29, 2018		75.81	75.81	75.81	0	+0.84(+1.12%)
Mar 28, 2018	75.08	75.46	74.65	74.98	451,558	-1.22(-1.60%)
Mar 27, 2018	77.30	77.36	75.91	76.20	560,228	-1.42(-1.83%)
Mar 26, 2018	77.88	78.22	77.40	77.62	608,879	+1.18(+1.55%)
Mar 23, 2018	75.81	77.12	75.37	76.43	1,201,369	+3.10(+4.22%)
Mar 22, 2018	73.91	74.27	73.27	73.34	693,888	-1.35(-1.80%)
Mar 21, 2018	73.99	75.16	73.26	74.68	683,875	+1.55(+2.12%)
Mar 20, 2018	73.18	73.55	72.71	73.14	527,666	-0.08(-0.11%)
Mar 19, 2018	73.38	73.69	72.52	73.22	659,365	-0.79(-1.07%)
Mar 16, 2018	73.72	74.11	73.30	74.01	1,504,675	+0.25(+0.34%)
Mar 15, 2018	74.50	74.93	73.72	73.76	537,798	-1.55(-2.05%)
Mar 14, 2018		75.67	74.99	75.31	475,826	+0.29(+0.39%)
Mar 13, 2018	75.41	75.71	74.76	75.01	611,166	+0.72(+0.97%)
Mar 12, 2018	73.57	74.68	73.28	74.29	672,447	+0.61(+0.83%)
Mar 09, 2018	74.06	74.65	73.38	73.68	450,376	-0.30(-0.41%)
Mar 08, 2018	73.46	74.02	72.97	73.98	455,115	+0.17(+0.23%)
Mar 07, 2018			73.25	73.81	385,172	-0.73(-0.98%)
Mar 06, 2018	74.43	75.30	74.19	74.54	517,784	+1.33(+1.82%)
Mar 05, 2018	72.20	73.53	72.11	73.21	489,256	+0.45(+0.62%)
Mar 02, 2018	72.83	73.93	72.51	72.75	686,293	+0.69(+0.96%)
Mar 01, 2018	70.92	72.39	70.39	72.06	914,905	+0.03(+0.04%)
Feb 28, 2018	72.10	72.86	71.71	72.03	1,081,662	-1.34(-1.83%)
Feb 27, 2018	74.59	74.60	73.16	73.38	812,413	-2.50(-3.29%)
Feb 26, 2018	76.08	76.24	75.24	75.88	494,782	+0.35(+0.46%)
Feb 23, 2018	74.92	75.64	74.67	75.53	558,534	-0.20(-0.26%)
Feb 22, 2018	75.57	76.25	75.36	75.73	408,161	-0.34(-0.44%)
Feb 21, 2018	76.31	77.88	75.84	76.06	697,672	+0.11(+0.14%)
Feb 20, 2018	76.32	76.70	75.78	75.96	544,648	-1.93(-2.48%)
Feb 16, 2018		77.88	77.88	77.88	0	-2.65(-3.29%)
Feb 15, 2018	80.36	81.19	79.31	80.53	1,130,298	+0.48(+0.60%)
Feb 14, 2018	76.37	80.64	75.95	80.05	1,252,205	+4.44(+5.87%)
Feb 13, 2018				75.61	456,056	-0.45(-0.60%)
Feb 12, 2018	74.90	76.59	74.83	76.06	820,409	+2.33(+3.16%)
Feb 09, 2018	74.33	74.38	72.31	73.74	1,543,418	-1.74(-2.31%)
Feb 08, 2018		76.49	74.83	75.48	2,300,926	-0.38(-0.50%)
Feb 07, 2018	76.88	77.09	75.75	75.86	2,058,543	-3.35(-4.23%)
Feb 06, 2018	79.54	81.47	79.00	79.21	1,566,249	-2.70(-3.30%)
Feb 05, 2018	84.65	85.31	81.26	81.91	2,152,084	-6.25(-7.08%)
Feb 02, 2018	89.20	89.27	87.64	88.15	1,026,852	-1.57(-1.75%)

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.