Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	573.09	596.44	562.95	594.81	336,654	+42.72(+7.74%)
Dec 28, 2018	543.04	587.57	526.57	552.09	395,357	+11.77(+2.18%)
Dec 27, 2018	526.57	551.91	475.52	540.33	431,885	+17.74(+3.39%)
Dec 26, 2018	446.38	526.15	440.95	522.59	577,816	+94.71(+22.13%)
Dec 24, 2018	414.81	457.24	407.34	427.88	365,407	-5.77(-1.33%)
Dec 21, 2018	506.29	509.01	427.88	433.65	511,095	-64.50(-12.95%)
Dec 20, 2018	546.18	559.59	476.08	498.14	576,626	-60.93(-10.90%)
Dec 19, 2018	621.54	661.08	533.11	559.08	363,534	-62.29(-10.02%)
Dec 18, 2018	676.87	682.81	589.97	621.37	363,369	-36.66(-5.57%)
Dec 17, 2018	693.33	736.61	646.65	658.03	315,354	-48.54(-6.87%)
Dec 14, 2018	716.24	745.43	697.23	706.57	205,348	-31.23(-4.23%)
Dec 13, 2018	812.14	820.45	733.22	737.80	263,563	-66.53(-8.27%)
Dec 12, 2018	796.18	829.28	788.88	804.33	171,617	+33.78(+4.38%)
Dec 11, 2018	805.18	815.53	743.91	770.55	226,147	-8.15(-1.05%)
Dec 10, 2018	744.76	787.19	705.21	778.70	235,891	+28.68(+3.82%)
Dec 07, 2018	825.88	849.65	737.54	750.02	279,833	-78.58(-9.48%)
Dec 06, 2018	778.19	834.20	755.28	828.60	273,103	+8.49(+1.03%)
Dec 04, 2018	944.35	987.55	814.00	820.12	281,430	-146.64(-15.17%)
Dec 03, 2018	963.19	974.06	927.55	966.76	194,320	+100.65(+11.62%)
Nov 30, 2018	828.77	867.30	817.40	866.11	134,181	+34.11(+4.10%)
Nov 29, 2018	835.73	868.15	812.99	832.00	165,673	-19.01(-2.23%)
Nov 28, 2018	784.98	851.17	755.28	851.00	266,271	+89.28(+11.72%)
Nov 27, 2018	804.33	806.37	753.58	761.73	215,605	-64.67(-7.83%)
Nov 26, 2018	806.03	834.71	787.53	826.39	181,524	+53.12(+6.87%)
Nov 23, 2018	738.82	812.99	737.12	773.27	121,454	+9.00(+1.18%)
Nov 21, 2018		764.27	764.27	764.27	0	+42.77(+5.93%)
Nov 20, 2018	685.69	753.58	669.57	721.50	257,709	-14.94(-2.03%)
Nov 19, 2018	804.16	814.68	710.81	736.44	244,020	-82.49(-10.07%)
Nov 16, 2018	740.85	831.66	734.06	818.93	278,349	+56.69(+7.44%)
Nov 15, 2018	683.65	773.10	678.90	762.24	261,323	+73.49(+10.67%)
Nov 14, 2018	783.79	794.32	660.23	688.75	464,926	-70.78(-9.32%)
Nov 13, 2018	782.44	824.36	755.96	759.52	237,274	-12.05(-1.56%)
Nov 12, 2018	865.60	868.15	763.77	771.57	319,818	-101.84(-11.66%)
Nov 09, 2018	960.65	964.21	855.42	873.41	264,744	-120.84(-12.15%)
Nov 08, 2018	1016	1051	985.26	994.25	150,718	-38.70(-3.75%)
Nov 07, 2018	990.35	1045	976.60	1033	214,443	+71.96(+7.49%)
Nov 06, 2018	958.95	1006	941.98	960.99	156,464	-9.50(-0.98%)
Nov 05, 2018	986.45	1001	904.30	970.49	134,773	-16.46(-1.67%)
Nov 02, 2018	999.85	1058	936.21	986.96	214,392	+4.41(+0.45%)
Nov 01, 2018	852.19	986.96	850.66	982.54	249,119	+145.46(+17.38%)
Oct 31, 2018	853.04	880.03	824.87	837.09	230,338	+24.44(+3.01%)
Oct 30, 2018	794.32	847.78	763.77	812.65	259,418	+11.54(+1.44%)
Oct 29, 2018	920.76	935.70	747.64	801.11	299,286	-78.41(-8.92%)
Oct 26, 2018	855.59	914.48	801.95	879.52	386,052	-1.87(-0.21%)
Oct 25, 2018	814.17	919.40	800.77	881.39	301,014	+97.93(+12.50%)
Oct 24, 2018	1017	1027	780.91	783.45	413,501	-225.40(-22.34%)
Oct 23, 2018	949.96	1068	900.90	1009	240,155	-3.90(-0.39%)
Oct 22, 2018	1092	1096	962.35	1013	245,378	-73.33(-6.75%)
Oct 19, 2018	1185	1225	1072	1086	159,822	-82.65(-7.07%)
Oct 18, 2018	1229	1243	1134	1169	140,671	-76.72(-6.16%)
Oct 17, 2018	1232	1247	1167	1245	120,485	-7.97(-0.64%)
Oct 16, 2018	1113	1263	1101	1253	137,829	+171.59(+15.86%)
Oct 15, 2018	1108	1129	1053	1082	107,354	-48.03(-4.25%)
Oct 12, 2018	1130	1149	1069	1130	139,277	+63.47(+5.95%)
Oct 11, 2018	1103	1150	1051	1066	167,811	-35.30(-3.20%)
Oct 10, 2018	1208	1239	1097	1102	163,621	-128.82(-10.47%)
Oct 09, 2018	1264	1311	1219	1231	87,607	-39.38(-3.10%)
Oct 08, 2018	1290	1344	1211	1270	128,828	-52.27(-3.95%)
Oct 05, 2018	1378	1424	1232	1322	166,904	-55.84(-4.05%)
Oct 04, 2018	1508	1511	1361	1378	159,882	-151.06(-9.88%)
Oct 03, 2018	1473	1547	1426	1529	75,406	+82.49(+5.70%)
Oct 02, 2018	1531	1531	1424	1447	101,288	-69.25(-4.57%)
Oct 01, 2018	1602	1610	1505	1516	57,997	-63.65(-4.03%)
Sep 28, 2018	1572	1612	1561	1579	18,688	-9.50(-0.60%)
Sep 27, 2018	1586	1613	1557	1589	33,485	-7.81(-0.49%)
Sep 26, 2018	1647	1664	1589	1597	37,820	-34.96(-2.14%)
Sep 25, 2018	1634	1656	1612	1632	33,431	+40.73(+2.56%)
Sep 24, 2018	1536	1595	1516	1591	39,756	+57.39(+3.74%)
Sep 21, 2018	1618	1630	1526	1534	74,533	-79.02(-4.90%)
Sep 20, 2018	1568	1615	1554	1613	62,525	+74.70(+4.86%)
Sep 19, 2018	1529	1575	1520	1538	57,348	+6.15(+0.40%)
Sep 18, 2018	1499	1541	1473	1532	59,583	+52.90(+3.58%)
Sep 17, 2018	1551	1565	1468	1479	79,347	-79.35(-5.09%)
Sep 14, 2018	1574	1607	1539	1558	46,827	-2.99(-0.19%)
Sep 13, 2018	1590	1605	1541	1561	39,711	-4.99(-0.32%)
Sep 12, 2018	1590	1612	1518	1566	57,029	-25.62(-1.61%)
Sep 11, 2018	1572	1609	1548	1592	43,695	-0.33(-0.02%)
Sep 10, 2018	1606	1619	1565	1592	36,898	+8.48(+0.54%)
Sep 07, 2018	1580	1654	1526	1584	52,123	-18.80(-1.17%)
Sep 06, 2018	1730	1755	1589	1602	85,588	-128.42(-7.42%)
Sep 05, 2018	1763	1763	1684	1731	46,935	-44.75(-2.52%)
Sep 04, 2018	1786	1790	1701	1776	58,251	-9.32(-0.52%)
Aug 31, 2018		1785	1785	1785	0	+11.98(+0.68%)
Aug 30, 2018	1740	1809	1740	1773	66,957	+22.46(+1.28%)
Aug 29, 2018	1712	1765	1693	1751	49,983	+48.24(+2.83%)
Aug 28, 2018	1680	1706	1653	1702	34,444	+28.28(+1.69%)
Aug 27, 2018	1610	1690	1605	1674	64,618	+91.00(+5.75%)
Aug 24, 2018	1596	1622	1558	1583	46,130	+4.82(+0.31%)
Aug 23, 2018	1611	1629	1543	1578	45,631	-35.43(-2.20%)
Aug 22, 2018	1535	1619	1531	1614	53,108	+78.68(+5.13%)
Aug 21, 2018	1458	1547	1455	1535	52,018	+81.35(+5.60%)
Aug 20, 2018	1482	1495	1443	1454	44,204	-27.28(-1.84%)
Aug 17, 2018	1476	1489	1434	1481	36,422	+1.83(+0.12%)
Aug 16, 2018	1467	1497	1421	1479	51,247	+38.43(+2.67%)
Aug 15, 2018	1506	1516	1416	1441	81,291	-88.84(-5.81%)
Aug 14, 2018	1534	1566	1511	1529	39,994	+17.30(+1.14%)
Aug 13, 2018	1544	1548	1470	1512	62,380	-21.46(-1.40%)
Aug 10, 2018	1539	1595	1526	1534	47,705	-17.30(-1.12%)
Aug 09, 2018	1553	1635	1540	1551	51,587	-10.48(-0.67%)
Aug 08, 2018	1580	1605	1533	1561	41,544	-24.45(-1.54%)
Aug 07, 2018	1554	1589	1539	1586	50,480	+45.75(+2.97%)
Aug 06, 2018	1515	1557	1485	1540	37,641	+23.78(+1.57%)
Aug 03, 2018	1601	1606	1509	1516	58,543	-74.52(-4.68%)
Aug 02, 2018	1527	1597	1525	1591	45,013	+28.28(+1.81%)
Aug 01, 2018	1552	1602	1526	1563	47,615	+10.48(+0.68%)
Jul 31, 2018	1483	1573	1469	1552	78,040	+82.34(+5.60%)
Jul 30, 2018	1547	1557	1447	1470	109,747	-74.52(-4.83%)
Jul 27, 2018	1691	1694	1499	1544	136,438	-143.40(-8.50%)
Jul 26, 2018	1668	1731	1629	1688	41,568	-0.83(-0.05%)
Jul 25, 2018	1687	1750	1664	1688	38,456	-3.50(-0.21%)
Jul 24, 2018	1838	1860	1670	1692	94,876	-113.12(-6.27%)
Jul 23, 2018	1818	1835	1782	1805	29,917	-17.30(-0.95%)
Jul 20, 2018	1827	1871	1815	1822	31,192	-13.14(-0.72%)
Jul 19, 2018	1795	1851	1765	1836	36,354	+15.64(+0.86%)
Jul 18, 2018	1820	1829	1761	1820	25,937	-8.49(-0.46%)
Jul 17, 2018	1747	1837	1735	1828	31,586	+68.54(+3.89%)
Jul 16, 2018	1844	1854	1734	1760	53,047	-90.00(-4.87%)
Jul 13, 2018	1859	1876	1827	1850	26,786	-16.96(-0.91%)
Jul 12, 2018	1835	1870	1812	1867	31,645	+62.38(+3.46%)
Jul 11, 2018	1761	1823	1748	1804	29,172	+9.81(+0.55%)
Jul 10, 2018	1837	1855	1772	1795	39,117	-32.77(-1.79%)
Jul 09, 2018	1863	1882	1772	1827	61,300	-10.98(-0.60%)
Jul 06, 2018	1718	1841	1712	1838	66,211	+143.23(+8.45%)
Jul 05, 2018	1693	1723	1644	1695	41,990	+25.95(+1.55%)
Jul 03, 2018		1669	1669	1669	0	+36.44(+2.23%)
Jul 02, 2018	1539	1633	1519	1633	37,434	+53.40(+3.38%)
Jun 29, 2018		1638		1579	58,762	+51.73(+3.39%)
Jun 28, 2018	1503	1542	1422	1528	78,781	+24.29(+1.62%)
Jun 27, 2018	1668	1682	1499	1503	73,168	-155.71(-9.39%)
Jun 26, 2018	1664	1694	1585	1659	47,830	+12.15(+0.74%)
Jun 25, 2018	1755	1770	1619	1647	74,743	-145.56(-8.12%)
Jun 22, 2018	1811	1815	1740	1792	35,467	-1.17(-0.07%)
Jun 21, 2018	1910	1932	1783	1794	70,696	-115.95(-6.07%)
Jun 20, 2018	1817	1913	1813	1910	56,348	+118.28(+6.60%)
Jun 19, 2018	1682	1796	1682	1791	59,804	+84.18(+4.93%)
Jun 18, 2018	1669	1719	1641	1707	45,879	+12.59(+0.74%)
Jun 15, 2018		1720	1671	1695	30,337	-17.07(-1.00%)
Jun 14, 2018	1709	1722	1682	1712	29,048	+19.56(+1.16%)
Jun 13, 2018	1684	1732	1662	1692	40,379	+9.94(+0.59%)
Jun 12, 2018	1632	1702	1627	1682	43,542	+53.37(+3.28%)
Jun 11, 2018	1656	1667	1599	1629	38,265	-22.37(-1.35%)
Jun 08, 2018	1633	1671	1619	1651	29,906	+9.11(+0.55%)
Jun 07, 2018	1727	1729	1606	1642	77,141	-86.68(-5.01%)
Jun 06, 2018		1749		1729	41,454	+28.84(+1.70%)
Jun 05, 2018	1652	1711	1648	1700	49,386	+38.28(+2.30%)
Jun 04, 2018	1704	1719	1567	1662	82,577	-12.92(-0.77%)
Jun 01, 2018	1639	1687	1627	1674	61,731	+57.34(+3.55%)
May 31, 2018	1553	1639	1553	1617	74,101	+67.79(+4.38%)
May 30, 2018	1487	1560	1482	1549	60,900	+82.21(+5.60%)
May 29, 2018	1469	1511	1407	1467	65,189	-24.70(-1.66%)
May 25, 2018		1492	1492	1492	0	+5.14(+0.35%)
May 24, 2018	1461	1497	1445	1487	20,172	+18.23(+1.24%)
May 23, 2018	1433	1504	1429	1468	40,384	+16.41(+1.13%)
May 22, 2018	1454	1492	1413	1452	48,716	+13.59(+0.94%)
May 21, 2018	1552	1566	1416	1438	86,820	-88.84(-5.82%)
May 18, 2018	1533	1559	1484	1527	46,761	-7.79(-0.51%)
May 17, 2018	1517	1549	1492	1535	50,569	+11.94(+0.78%)
May 16, 2018	1449	1538	1449	1523	58,299	+58.67(+4.01%)
May 15, 2018	1461	1474	1432	1464	53,638	-26.52(-1.78%)
May 14, 2018	1450	1504	1434	1491	95,760	+53.54(+3.72%)
May 11, 2018	1313	1439	1310	1437	104,562	+115.35(+8.72%)
May 10, 2018	1364	1406	1313	1322	86,049	-33.31(-2.46%)
May 09, 2018	1289	1377	1268	1355	64,125	+76.24(+5.96%)
May 08, 2018	1289	1289	1255	1279	45,024	-19.56(-1.51%)
May 07, 2018	1265	1318	1263	1299	55,552	+45.08(+3.60%)
May 04, 2018	1194	1278	1189	1254	82,864	+62.49(+5.25%)
May 03, 2018	1244	1284	1167	1191	113,856	-64.64(-5.15%)
May 02, 2018	1253	1309	1238	1256	54,584	-23.04(-1.80%)
May 01, 2018	1243	1280	1213	1279	50,357	+41.60(+3.36%)
Apr 30, 2018	1320	1335	1237	1237	80,395	-72.59(-5.54%)
Apr 27, 2018	1288	1327	1271	1310	71,305	+32.15(+2.52%)
Apr 26, 2018	1230	1294	1218	1278	76,232	+61.99(+5.10%)
Apr 25, 2018	1226	1252	1162	1216	90,313	-6.47(-0.53%)
Apr 24, 2018	1306	1313	1194	1222	92,370	-68.28(-5.29%)
Apr 23, 2018	1326	1336	1253	1290	77,683	-41.27(-3.10%)
Apr 20, 2018	1345	1365	1310	1332	59,655	-12.27(-0.91%)
Apr 19, 2018	1403	1434	1331	1344	72,463	-75.57(-5.32%)
Apr 18, 2018	1447	1469	1406	1420	57,996	-13.10(-0.91%)
Apr 17, 2018	1363	1450	1354	1433	87,259	+96.79(+7.25%)
Apr 16, 2018	1384	1406	1312	1336	65,191	-29.17(-2.14%)
Apr 13, 2018	1421	1430	1332	1365	90,654	-43.59(-3.09%)
Apr 12, 2018	1371	1434	1357	1409	99,977	+59.67(+4.42%)
Apr 11, 2018	1291	1393	1284	1349	95,694	+26.68(+2.02%)
Apr 10, 2018	1243	1334	1213	1322	137,222	+142.71(+12.10%)
Apr 09, 2018	1159	1236	1159	1180	142,511	+83.03(+7.57%)
Apr 06, 2018	1162	1189	1071	1097	182,876	-104.08(-8.67%)
Apr 05, 2018	1303	1303	1185	1201	147,026	-79.06(-6.18%)
Apr 04, 2018	1109	1293	1103	1280	169,715	+117.51(+10.11%)
Apr 03, 2018	1169	1196	1097	1162	179,538	+20.39(+1.79%)
Apr 02, 2018	1306	1306	1113	1142	211,011	-174.36(-13.25%)
Mar 29, 2018		1316	1316	1316	0	+30.99(+2.41%)
Mar 28, 2018	1309	1318	1194	1285	140,446	-7.62(-0.59%)
Mar 27, 2018	1500	1513	1279	1293	153,848	-190.27(-12.83%)
Mar 26, 2018	1443	1490	1351	1483	119,672	+115.68(+8.46%)
Mar 23, 2018	1467	1494	1364	1367	97,652	-85.02(-5.85%)
Mar 22, 2018	1543	1593	1450	1452	83,823	-139.22(-8.75%)
Mar 21, 2018	1549	1616	1533	1592	43,718	+47.90(+3.10%)
Mar 20, 2018	1549	1588	1513	1544	50,520	+10.11(+0.66%)
Mar 19, 2018	1608	1639	1475	1534	86,056	-91.00(-5.60%)
Mar 16, 2018	1644	1666	1618	1625	53,446	-20.22(-1.23%)
Mar 15, 2018	1746	1746	1620	1645	49,308	-75.90(-4.41%)
Mar 14, 2018	1770	1776	1691	1721	44,761	-25.69(-1.47%)
Mar 13, 2018	1818	1855	1727	1746	67,573	-61.16(-3.38%)
Mar 12, 2018	1802	1822	1743	1808	50,175	+29.33(+1.65%)
Mar 09, 2018	1733	1798	1704	1778	66,891	+75.58(+4.44%)
Mar 08, 2018	1712	1732	1648	1703	55,388	+7.96(+0.47%)
Mar 07, 2018		1697		1695	64,367	+64.80(+3.98%)
Mar 06, 2018	1639	1646	1558	1630	69,911	+11.11(+0.69%)
Mar 05, 2018	1534	1636	1531	1619	75,330	+75.74(+4.91%)
Mar 02, 2018	1375	1552	1364	1543	86,773	+113.20(+7.92%)
Mar 01, 2018	1467	1481	1365	1430	103,872	-41.27(-2.81%)
Feb 28, 2018	1561	1581	1471	1471	81,309	-86.52(-5.55%)
Feb 27, 2018	1611	1637	1555	1558	47,942	-60.33(-3.73%)
Feb 26, 2018	1608	1633	1558	1618	51,995	+34.81(+2.20%)
Feb 23, 2018	1553	1584	1462	1583	81,303	+65.80(+4.34%)
Feb 22, 2018			1505	1517	55,534	+9.61(+0.64%)
Feb 21, 2018	1511	1622	1503	1508	62,601	+8.12(+0.54%)
Feb 20, 2018	1525	1614	1481	1500	54,110	-80.55(-5.10%)
Feb 16, 2018		1580	1580	1580	0	-17.57(-1.10%)
Feb 15, 2018	1586	1608	1533	1598	66,006	+51.72(+3.35%)
Feb 14, 2018	1383	1562	1377	1546	69,727	+116.84(+8.18%)
Feb 13, 2018		1443		1429	57,264	+19.39(+1.38%)
Feb 12, 2018	1359	1453	1313	1410	77,899	+86.02(+6.50%)
Feb 09, 2018	1365	1374	1115	1324	200,419	+6.14(+0.47%)
Feb 08, 2018	1556	1580	1318	1318	103,519	-231.21(-14.93%)
Feb 07, 2018	1517	1596	1517	1549	64,106	+19.22(+1.26%)
Feb 06, 2018	1347	1541	1305	1530	86,537	+40.78(+2.74%)
Feb 05, 2018	1532	1632	1409	1489	93,371	-94.64(-5.98%)
Feb 02, 2018	1633	1670	1576	1583	55,449	-93.98(-5.60%)
Feb 01, 2018	1661	1726	1624	1677	39,208	+10.78(+0.65%)
Jan 31, 2018	1787	1811	1643	1667	74,405	-96.13(-5.45%)
Jan 30, 2018	1794	1832	1754	1763	59,472	-115.36(-6.14%)
Jan 29, 2018	1822	1932	1815	1878	49,680	+44.92(+2.45%)
Jan 26, 2018	1798	1866	1788	1833	55,424	+47.23(+2.64%)
Jan 25, 2018	1773	1803	1753	1786	51,170	+56.36(+3.26%)
Jan 24, 2018	1821	1826	1654	1730	90,280	-88.51(-4.87%)
Jan 23, 2018	1712	1834	1710	1818	67,686	+113.70(+6.67%)
Jan 22, 2018	1538	1712	1538	1704	108,238	+242.14(+16.56%)
Jan 19, 2018	1420	1464	1405	1462	43,277	+48.23(+3.41%)
Jan 18, 2018	1403	1440	1367	1414	46,104	-1.82(-0.13%)
Jan 17, 2018	1431	1433	1376	1416	75,977	+50.06(+3.67%)
Jan 16, 2018	1524	1540	1352	1366	139,498	-137.57(-9.15%)
Jan 12, 2018		1503	1503	1503	0	+23.37(+1.58%)
Jan 11, 2018	1453	1490	1425	1480	63,447	+24.86(+1.71%)
Jan 10, 2018		1460		1455	75,715	+56.68(+4.05%)
Jan 09, 2018	1315	1411	1315	1399	89,543	+99.12(+7.63%)
Jan 08, 2018	1389	1389	1262	1299	112,875	-85.69(-6.19%)
Jan 05, 2018	1413	1415	1357	1385	55,624	-16.08(-1.15%)
Jan 04, 2018	1469	1469	1371	1401	67,119	-44.25(-3.06%)
Jan 03, 2018	1392	1472	1386	1445	80,997	+51.71(+3.71%)

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.