Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2018		76.14	76.14	76.14	0	+0.06(+0.08%)
Nov 13, 2018	75.64	76.27	75.64	76.08	303,666	+0.28(+0.37%)
Nov 12, 2018	75.93	76.11	75.67	75.80	245,172	-0.39(-0.51%)
Nov 09, 2018	76.10	76.25	75.71	76.19	268,700	-0.24(-0.31%)
Nov 08, 2018	76.21	76.51	76.04	76.43	303,680	-0.04(-0.05%)
Nov 07, 2018	76.09	76.48	75.73	76.47	185,872	+0.58(+0.76%)
Nov 06, 2018	75.95	76.11	75.70	75.89	109,394	-0.03(-0.04%)
Nov 05, 2018	76.40	76.45	75.58	75.92	94,073	-0.27(-0.35%)
Nov 02, 2018	76.21	76.35	75.95	76.19	137,900	+0.21(+0.28%)
Nov 01, 2018	75.22	76.22	75.16	75.98	221,707	+0.96(+1.28%)
Oct 31, 2018	75.25	75.25	74.83	75.02	259,568	+0.15(+0.20%)
Oct 30, 2018	74.40	75.17	74.40	74.87	118,695	+0.38(+0.51%)
Oct 29, 2018	75.42	75.42	74.39	74.49	265,010	-0.26(-0.35%)
Oct 26, 2018	74.64	75.01	74.37	74.75	137,700	-0.50(-0.66%)
Oct 25, 2018	73.61	75.41	73.61	75.25	251,656	+2.00(+2.73%)
Oct 24, 2018	73.89	74.13	73.25	73.25	226,243	-1.08(-1.45%)
Oct 23, 2018	73.82	74.56	73.30	74.33	345,820	+0.09(+0.12%)
Oct 22, 2018	74.25	74.56	74.19	74.24	142,746	+0.01(+0.01%)
Oct 19, 2018	74.61	74.82	74.23	74.23	175,900	-0.34(-0.46%)
Oct 18, 2018	74.83	74.95	74.49	74.57	240,879	-0.53(-0.71%)
Oct 17, 2018	74.75	75.38	74.39	75.10	232,294	+0.11(+0.15%)
Oct 16, 2018	74.50	75.10	74.04	74.99	262,730	+0.73(+0.98%)
Oct 15, 2018	74.10	74.58	73.82	74.26	132,227	+0.08(+0.11%)
Oct 12, 2018	74.60	74.77	74.18	74.18	393,800	+0.17(+0.23%)
Oct 11, 2018	73.55	74.69	73.55	74.01	242,906	+0.08(+0.11%)
Oct 10, 2018	74.71	74.79	73.93	73.93	428,117	-0.81(-1.08%)
Oct 09, 2018	74.85	75.19	74.67	74.74	282,498	-0.29(-0.39%)
Oct 08, 2018	75.06	75.28	74.89	75.03	104,331	-0.25(-0.33%)
Oct 05, 2018	75.49	75.85	74.95	75.28	404,100	-0.20(-0.26%)
Oct 04, 2018	75.85	75.85	75.33	75.48	406,676	-0.34(-0.45%)
Oct 03, 2018	75.86	75.92	75.40	75.82	334,530	+0.20(+0.26%)
Oct 02, 2018	75.62	75.95	75.49	75.62	238,436	-0.05(-0.07%)
Oct 01, 2018	75.73	75.89	75.55	75.67	147,320	+0.11(+0.15%)
Sep 28, 2018	75.00	75.78	74.73	75.56	378,600	+0.33(+0.44%)
Sep 27, 2018	75.38	75.84	75.19	75.23	287,458	-0.09(-0.12%)
Sep 26, 2018	75.70	75.86	75.32	75.32	288,805	-0.43(-0.57%)
Sep 25, 2018	75.99	75.99	75.53	75.75	229,190	+0.00(+0.00%)
Sep 24, 2018	75.63	75.87	75.47	75.75	128,019	+0.04(+0.05%)
Sep 21, 2018	76.09	76.26	75.71	75.71	198,700	-0.41(-0.54%)
Sep 20, 2018	76.17	76.46	75.98	76.12	120,293	+0.12(+0.16%)
Sep 19, 2018	75.94	76.36	75.70	76.00	86,924	+0.11(+0.14%)
Sep 18, 2018	76.13	76.48	75.89	75.89	123,728	-0.10(-0.13%)
Sep 17, 2018	76.36	76.74	75.99	75.99	274,828	-0.42(-0.55%)
Sep 14, 2018	76.11	76.77	76.11	76.41	174,900	-0.10(-0.13%)
Sep 13, 2018	76.13	76.76	76.13	76.51	101,130	+0.63(+0.83%)
Sep 12, 2018	76.24	76.41	75.73	75.88	344,111	-0.54(-0.71%)
Sep 11, 2018	76.31	76.72	76.13	76.42	158,882	-0.07(-0.09%)
Sep 10, 2018	76.65	76.71	76.34	76.49	335,204	-0.04(-0.05%)
Sep 07, 2018	76.83	77.02	76.38	76.53	241,300	-0.34(-0.44%)
Sep 06, 2018	77.32	77.40	76.34	76.87	308,556	-0.44(-0.57%)
Sep 05, 2018	77.11	77.39	76.68	77.31	229,351	+0.26(+0.34%)
Sep 04, 2018	77.43	77.43	76.75	77.05	358,047	-0.43(-0.55%)
Aug 31, 2018		77.48	77.48	77.48	0	+0.25(+0.32%)
Aug 30, 2018	77.42	77.55	77.13	77.23	312,259	-0.17(-0.22%)
Aug 29, 2018	77.52	77.75	77.32	77.40	441,091	+0.02(+0.03%)
Aug 28, 2018	77.90	78.15	77.29	77.38	331,708	-0.46(-0.59%)
Aug 27, 2018	77.11	77.84	77.11	77.84	610,119	+0.64(+0.83%)
Aug 24, 2018	77.25	77.34	77.05	77.20	365,000	+0.10(+0.13%)
Aug 23, 2018	76.90	77.31	76.77	77.10	213,984	+0.09(+0.12%)
Aug 22, 2018	76.70	77.09	76.58	77.01	400,468	+0.31(+0.40%)
Aug 21, 2018	76.45	76.86	76.34	76.70	486,678	+0.25(+0.33%)
Aug 20, 2018	76.55	76.82	76.15	76.45	760,884	-0.45(-0.59%)
Aug 17, 2018	76.61	77.07	75.42	76.90	640,400	+0.29(+0.38%)
Aug 16, 2018	77.35	77.78	76.61	76.61	944,676	-0.36(-0.47%)
Aug 15, 2018	76.83	78.54	76.45	76.97	1,744,578	+10.13(+15.16%)
Aug 14, 2018	66.91	67.19	66.33	66.84	56,241	+0.19(+0.29%)
Aug 13, 2018	67.15	67.33	66.14	66.65	126,029	-0.53(-0.79%)
Aug 10, 2018	68.19	68.36	66.83	67.18	110,500	-1.34(-1.96%)
Aug 09, 2018	68.63	69.38	68.38	68.52	68,793	-0.11(-0.16%)
Aug 08, 2018	69.69	69.83	68.39	68.63	102,778	-1.11(-1.59%)
Aug 07, 2018	69.50	70.13	69.43	69.74	68,154	+0.58(+0.84%)
Aug 06, 2018	69.75	70.89	69.06	69.16	126,447	-0.70(-1.00%)
Aug 03, 2018	70.67	71.08	69.58	69.86	95,800	-0.61(-0.87%)
Aug 02, 2018	71.02	71.26	70.36	70.47	67,629	-1.02(-1.43%)
Aug 01, 2018	71.80	72.26	70.66	71.49	81,328	-0.31(-0.43%)
Jul 31, 2018	70.29	71.95	70.07	71.80	121,200	+1.62(+2.31%)
Jul 30, 2018	71.40	71.93	70.11	70.18	62,545	-1.52(-2.12%)
Jul 27, 2018	73.22	73.22	71.40	71.70	65,100	-1.41(-1.93%)
Jul 26, 2018	72.92	73.59	72.92	73.11	78,025	+0.26(+0.36%)
Jul 25, 2018	73.40	74.18	71.51	72.85	94,922	-0.59(-0.80%)
Jul 24, 2018	74.23	74.60	72.87	73.44	148,470	-0.26(-0.35%)
Jul 23, 2018	74.10	74.92	73.19	73.70	95,267	-0.63(-0.85%)
Jul 20, 2018	76.73	77.30	74.29	74.33	122,666	-2.33(-3.04%)
Jul 19, 2018	75.92	76.74	75.47	76.66	109,219	+0.57(+0.75%)
Jul 18, 2018	74.91	76.17	74.60	76.09	74,589	+1.40(+1.87%)
Jul 17, 2018	74.24	75.10	74.14	74.69	81,447	+0.44(+0.59%)
Jul 16, 2018	74.38	74.58	73.50	74.25	93,307	-0.20(-0.27%)
Jul 13, 2018	74.50	75.23	74.30	74.45	78,543	-0.10(-0.13%)
Jul 12, 2018	75.90	76.25	73.67	74.55	170,903	-0.92(-1.22%)
Jul 11, 2018	76.86	77.26	75.02	75.47	183,515	-1.95(-2.52%)
Jul 10, 2018	77.52	78.17	76.69	77.42	102,367	-0.02(-0.03%)
Jul 09, 2018	76.76	78.23	76.58	77.44	127,233	+1.14(+1.49%)
Jul 06, 2018	75.15	76.45	75.15	76.30	109,983	+1.17(+1.56%)
Jul 05, 2018	74.95	75.21	73.91	75.13	114,920	+0.76(+1.02%)
Jul 03, 2018		74.37	74.37	74.37	0	+0.26(+0.35%)
Jul 02, 2018	73.39	74.18	72.89	74.11	149,873	+0.33(+0.45%)
Jun 29, 2018	75.01	75.58	73.73	73.78	144,312	-0.73(-0.98%)
Jun 28, 2018	74.02	74.85	72.67	74.51	140,976	+0.46(+0.62%)
Jun 27, 2018	74.68	75.84	73.49	74.05	189,339	-0.60(-0.80%)
Jun 26, 2018	74.59	75.81	73.78	74.65	153,746	+0.11(+0.15%)
Jun 25, 2018	77.35	77.64	74.25	74.54	208,477	-2.85(-3.68%)
Jun 22, 2018	77.88	77.88	76.34	77.39	425,846	+0.07(+0.09%)
Jun 21, 2018	77.00	78.48	76.71	77.32	167,690	+0.08(+0.10%)
Jun 20, 2018	75.90	77.39	75.35	77.24	163,833	+1.59(+2.10%)
Jun 19, 2018	76.57	76.91	75.12	75.65	180,639	-1.45(-1.88%)
Jun 18, 2018	78.00	78.59	76.19	77.10	190,282	-1.07(-1.37%)
Jun 15, 2018		78.35	76.92	78.17	155,120	+0.21(+0.27%)
Jun 14, 2018	78.98	79.00	77.72	77.96	178,049	-0.49(-0.62%)
Jun 13, 2018	78.02	79.00	77.61	78.45	314,125	-0.81(-1.02%)
Jun 12, 2018	74.62	79.35	73.59	79.26	844,844	+8.75(+12.41%)
Jun 11, 2018	70.95	72.26	69.70	70.51	370,056	+0.08(+0.11%)
Jun 08, 2018	69.03	70.93	68.67	70.43	238,200	+1.36(+1.97%)
Jun 07, 2018	69.04	69.50	68.61	69.07	97,801	-0.01(-0.01%)
Jun 06, 2018		69.70		69.08	86,170	+0.53(+0.77%)
Jun 05, 2018	67.72	69.00	67.70	68.55	100,306	+1.01(+1.50%)
Jun 04, 2018	67.16	67.86	66.54	67.54	82,401	+0.48(+0.72%)
Jun 01, 2018	67.21	67.70	66.45	67.06	111,012	+0.21(+0.31%)
May 31, 2018	67.45	67.54	66.14	66.85	179,761	-0.67(-0.99%)
May 30, 2018	67.30	68.97	67.04	67.52	111,512	+0.76(+1.14%)
May 29, 2018	65.19	67.67	64.77	66.76	214,932	+1.15(+1.75%)
May 25, 2018		65.61	65.61	65.61	0	-0.30(-0.46%)
May 24, 2018	66.02	66.29	65.53	65.91	85,826	-0.34(-0.51%)
May 23, 2018	66.66	66.94	65.96	66.25	92,543	-0.62(-0.93%)
May 22, 2018	68.87	68.87	66.70	66.87	95,558	-1.79(-2.61%)
May 21, 2018	68.80	69.25	68.24	68.66	58,299	+0.30(+0.44%)
May 18, 2018	68.76	68.99	67.90	68.36	83,613	-0.02(-0.03%)
May 17, 2018	65.92	68.50	65.82	68.38	123,920	+2.36(+3.57%)
May 16, 2018	64.33	66.10	63.80	66.02	124,631	+1.71(+2.66%)
May 15, 2018	63.71	64.49	63.26	64.31	48,838	+0.30(+0.47%)
May 14, 2018	64.55	64.55	63.60	64.01	36,199	-0.33(-0.51%)
May 11, 2018	64.59	65.18	63.71	64.34	60,813	-0.01(-0.02%)
May 10, 2018	64.83	64.87	64.10	64.35	40,405	-0.08(-0.12%)
May 09, 2018	64.60	64.85	64.11	64.43	46,172	+0.20(+0.31%)
May 08, 2018	63.54	64.58	63.38	64.23	113,373	+0.69(+1.09%)
May 07, 2018	63.39	64.34	63.36	63.54	53,249	+0.23(+0.36%)
May 04, 2018	61.73	63.58	61.36	63.31	96,565	+1.35(+2.18%)
May 03, 2018	62.50	62.97	61.82	61.96	83,150	-0.53(-0.85%)
May 02, 2018	62.19	63.64	61.54	62.49	80,050	+0.46(+0.74%)
May 01, 2018	61.47	62.16	60.50	62.03	121,530	+0.54(+0.88%)
Apr 30, 2018	63.68	63.96	61.37	61.49	85,646	-2.16(-3.39%)
Apr 27, 2018	63.75	64.05	62.92	63.65	95,305	+0.04(+0.06%)
Apr 26, 2018	63.81	64.06	63.03	63.61	60,289	+0.02(+0.03%)
Apr 25, 2018	63.76	64.36	63.16	63.59	81,368	+0.03(+0.05%)
Apr 24, 2018	65.45	65.45	61.90	63.56	160,445	-1.43(-2.20%)
Apr 23, 2018	66.50	66.78	64.67	64.99	109,015	-1.13(-1.71%)
Apr 20, 2018	65.70	66.21	65.00	66.12	112,345	+0.20(+0.30%)
Apr 19, 2018	66.58	66.67	65.52	65.92	81,160	-0.70(-1.05%)
Apr 18, 2018	66.76	67.40	66.34	66.62	74,222	-0.03(-0.05%)
Apr 17, 2018	67.81	67.89	65.88	66.65	128,090	-0.79(-1.17%)
Apr 16, 2018	64.77	67.66	63.15	67.44	261,549	+3.29(+5.13%)
Apr 13, 2018	63.38	64.36	62.13	64.15	147,664	+1.42(+2.26%)
Apr 12, 2018	61.07	63.12	60.72	62.73	151,234	+2.13(+3.51%)
Apr 11, 2018	60.80	61.51	60.54	60.60	112,366	-0.40(-0.66%)
Apr 10, 2018	60.61	61.39	60.06	61.00	85,057	+1.24(+2.07%)
Apr 09, 2018	60.37	61.10	59.38	59.76	81,155	-0.08(-0.13%)
Apr 06, 2018	60.55	61.62	59.35	59.84	132,014	-1.09(-1.79%)
Apr 05, 2018	60.69	61.06	60.11	60.93	104,287	+0.83(+1.38%)
Apr 04, 2018	59.04	60.30	58.83	60.10	81,889	+0.17(+0.28%)
Apr 03, 2018	59.75	60.17	59.19	59.93	130,796	+0.51(+0.86%)
Apr 02, 2018	60.59	61.91	58.59	59.42	186,317	-0.53(-0.88%)
Mar 29, 2018		59.95	59.95	59.95	0	+0.05(+0.08%)
Mar 28, 2018	60.92	60.98	59.38	59.90	107,355	-0.70(-1.16%)
Mar 27, 2018	62.00	62.17	60.40	60.60	117,047	-1.18(-1.91%)
Mar 26, 2018	62.05	62.05	60.31	61.78	136,489	+0.57(+0.93%)
Mar 23, 2018	63.48	63.98	61.19	61.21	142,538	-2.02(-3.19%)
Mar 22, 2018	64.69	65.00	63.01	63.23	83,767	-1.91(-2.93%)
Mar 21, 2018	64.75	66.23	63.89	65.14	95,918	+0.63(+0.98%)
Mar 20, 2018	65.29	65.49	64.12	64.51	137,078	-0.71(-1.09%)
Mar 19, 2018	65.87	65.87	64.18	65.22	98,632	-0.90(-1.36%)
Mar 16, 2018	65.34	66.41	64.77	66.12	133,701	+0.59(+0.90%)
Mar 15, 2018	66.01	66.11	65.07	65.53	112,040	-0.43(-0.65%)
Mar 14, 2018	67.69	68.17	65.62	65.96	167,845	-1.16(-1.73%)
Mar 13, 2018	69.70	69.87	66.86	67.12	267,818	-2.34(-3.37%)
Mar 12, 2018	70.52	70.60	67.09	69.46	218,880	-0.58(-0.83%)
Mar 09, 2018	66.00	70.25	65.21	70.04	477,237	+6.56(+10.33%)
Mar 08, 2018	62.16	63.72	62.10	63.48	172,668	+1.56(+2.52%)
Mar 07, 2018		62.19		61.92	119,588	+1.25(+2.06%)
Mar 06, 2018	60.06	60.92	59.23	60.67	94,688	+0.96(+1.61%)
Mar 05, 2018	59.12	60.03	58.33	59.71	86,788	+0.25(+0.42%)
Mar 02, 2018	58.93	59.90	58.10	59.46	74,545	+0.23(+0.39%)

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.