Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	68.62	68.62	68.30	68.30	200	-0.08(-0.12%)
Jun 27, 2019	68.38	68.38	68.38	68.38	6	+0.55(+0.82%)
Jun 26, 2019	67.98	67.98	67.82	67.82	169	+0.44(+0.65%)
Jun 25, 2019	67.70	67.70	67.38	67.38	1,520	-0.41(-0.61%)
Jun 24, 2019	68.07	68.07	67.80	67.80	257	-0.52(-0.76%)
Jun 21, 2019	68.32	68.32	68.32	68.32	100	-0.31(-0.45%)
Jun 20, 2019	68.63	68.63	68.63	68.63	98	+0.91(+1.35%)
Jun 19, 2019	67.36	67.71	67.36	67.71	131	+0.56(+0.84%)
Jun 18, 2019	67.25	67.25	67.12	67.15	624	+1.44(+2.19%)
Jun 17, 2019	65.66	65.81	65.66	65.72	599	+0.05(+0.08%)
Jun 14, 2019	65.56	65.70	65.56	65.67	2,000	-0.37(-0.56%)
Jun 13, 2019	66.04	66.04	66.04	66.04	132	-0.08(-0.12%)
Jun 12, 2019	66.60	66.60	66.12	66.12	256	-0.51(-0.77%)
Jun 11, 2019	66.77	66.77	66.63	66.63	2,298	+0.30(+0.46%)
Jun 10, 2019	66.43	66.43	66.33	66.33	136	+0.45(+0.68%)
Jun 07, 2019	66.06	66.24	65.88	65.88	400	+0.48(+0.73%)
Jun 06, 2019	65.21	65.40	65.21	65.40	202	+0.21(+0.32%)
Jun 05, 2019	65.15	65.33	65.14	65.19	4,540	-0.28(-0.43%)
Jun 04, 2019	65.28	65.47	65.28	65.47	670	+0.38(+0.58%)
Jun 03, 2019	65.16	65.25	65.08	65.09	2,012	+0.43(+0.67%)
May 31, 2019	64.62	64.73	64.60	64.66	1,300	-0.04(-0.07%)
May 30, 2019	64.80	64.80	64.70	64.70	545	+0.42(+0.66%)
May 29, 2019	64.28	64.28	64.28	64.28	208	-0.55(-0.85%)
May 28, 2019		64.83	64.83	64.83	235	+0.00(+0.00%)
May 24, 2019	64.65	64.83	64.65	64.83	300	+0.28(+0.43%)
May 23, 2019	64.61	64.70	64.52	64.55	2,027	-0.64(-0.97%)
May 22, 2019	65.68	65.68	65.19	65.19	19,833	-0.19(-0.29%)
May 21, 2019	65.34	65.51	65.27	65.38	795	+0.38(+0.59%)
May 20, 2019	64.79	65.12	64.79	65.00	1,171	+0.29(+0.45%)
May 17, 2019	64.94	65.09	64.62	64.71	700	-0.69(-1.06%)
May 16, 2019	65.57	65.68	65.40	65.40	1,047	+0.11(+0.17%)
May 15, 2019	65.11	65.35	65.08	65.29	1,211	+0.22(+0.34%)
May 14, 2019	65.22	65.37	65.07	65.07	3,501	+0.69(+1.07%)
May 13, 2019	64.50	64.55	64.38	64.38	612	-1.83(-2.77%)
May 10, 2019	65.89	66.49	65.60	66.22	1,200	+0.40(+0.60%)
May 09, 2019	65.28	66.02	65.28	65.82	2,376	-0.69(-1.04%)
May 08, 2019	66.72	66.72	66.51	66.51	541	-0.17(-0.25%)
May 07, 2019	66.48	66.68	66.48	66.68	505	-0.91(-1.34%)
May 06, 2019	67.37	67.59	67.31	67.59	624	-1.09(-1.59%)
May 03, 2019	68.62	68.68	68.62	68.68	600	+0.69(+1.01%)
May 02, 2019	67.81	67.99	67.81	67.99	727	-0.01(-0.02%)
May 01, 2019	68.51	68.57	68.00	68.00	1,846	-0.24(-0.35%)
Apr 30, 2019	68.30	68.39	68.24	68.24	3,554	-0.22(-0.33%)
Apr 29, 2019	68.43	68.48	68.38	68.47	1,258	+0.27(+0.40%)
Apr 26, 2019	67.97	68.22	67.97	68.19	600	+0.15(+0.23%)
Apr 25, 2019	67.88	68.09	67.78	68.04	5,556	-0.09(-0.14%)
Apr 24, 2019	68.23	68.32	68.13	68.13	1,257	-0.76(-1.11%)
Apr 23, 2019	68.67	68.90	68.67	68.90	794	+0.25(+0.37%)
Apr 22, 2019	68.50	68.70	68.48	68.64	1,355	-0.33(-0.47%)
Apr 18, 2019	68.95	69.18	68.87	68.97	8,300	-0.19(-0.27%)
Apr 17, 2019	69.20	69.20	69.14	69.16	713	+0.10(+0.15%)
Apr 16, 2019	69.14	69.14	69.05	69.05	275	+0.27(+0.40%)
Apr 15, 2019	68.74	68.78	68.74	68.78	395	-0.22(-0.31%)
Apr 12, 2019	69.03	69.05	68.93	69.00	600	+0.66(+0.96%)
Apr 11, 2019	68.48	68.48	68.34	68.34	331	-0.50(-0.72%)
Apr 10, 2019	68.65	68.96	68.65	68.84	1,778	+0.27(+0.39%)
Apr 09, 2019	68.65	68.65	68.57	68.57	588	-0.27(-0.40%)
Apr 08, 2019	68.64	68.85	68.64	68.85	520	-0.15(-0.22%)
Apr 05, 2019	69.00	69.00	69.00	69.00	100	+0.23(+0.33%)
Apr 04, 2019	68.67	68.78	68.67	68.77	1,677	+0.10(+0.14%)
Apr 03, 2019	68.72	68.73	68.57	68.67	9,825	+0.69(+1.02%)
Apr 02, 2019	68.01	68.01	67.98	67.98	367	-0.11(-0.16%)
Apr 01, 2019	68.00	68.14	67.99	68.09	7,756	+0.79(+1.17%)
Mar 29, 2019	67.24	67.30	67.15	67.30	2,200	+0.45(+0.68%)
Mar 28, 2019	66.90	66.92	66.85	66.85	1,069	+0.48(+0.72%)
Mar 27, 2019	66.37	66.37	66.37	66.37	151	-0.29(-0.44%)
Mar 26, 2019	66.67	66.67	66.67	66.67	5	-0.24(-0.36%)
Mar 25, 2019	66.95	66.95	66.91	66.91	911	-0.01(-0.02%)
Mar 22, 2019	67.09	67.09	66.92	66.92	600	-1.25(-1.83%)
Mar 21, 2019	67.94	68.17	67.94	68.17	333	+0.35(+0.51%)
Mar 20, 2019	67.47	68.07	67.46	67.82	1,949	+0.07(+0.10%)
Mar 19, 2019	67.97	68.05	67.75	67.75	1,472	-0.03(-0.05%)
Mar 18, 2019	67.91	67.91	67.64	67.79	2,548	+0.47(+0.70%)
Mar 15, 2019	67.36	67.36	67.31	67.31	2,100	+0.45(+0.68%)
Mar 14, 2019	66.73	66.86	66.62	66.86	12,417	+0.02(+0.03%)
Mar 13, 2019	67.03	67.03	66.84	66.84	635	-0.02(-0.03%)
Mar 12, 2019	66.98	66.98	66.86	66.86	221	+0.25(+0.38%)
Mar 11, 2019	66.57	66.61	66.57	66.61	330	+0.79(+1.21%)
Mar 08, 2019	65.72	65.81	65.62	65.81	800	-0.44(-0.67%)
Mar 07, 2019	66.41	66.41	66.22	66.25	11,518	-0.51(-0.76%)
Mar 06, 2019	66.77	66.77	66.77	66.77	37	-0.20(-0.29%)
Mar 05, 2019	66.77	66.98	66.77	66.96	659	+0.34(+0.51%)
Mar 04, 2019	66.62	66.62	66.62	66.62	184	-0.18(-0.27%)
Mar 01, 2019	66.79	66.83	66.78	66.80	500	+0.16(+0.24%)
Feb 28, 2019	66.73	66.74	66.64	66.64	1,337	-0.72(-1.06%)
Feb 27, 2019	67.36	67.36	67.36	67.36	165	-0.41(-0.61%)
Feb 26, 2019	67.59	67.77	67.58	67.77	2,579	-0.18(-0.27%)
Feb 25, 2019	67.95	67.95	67.95	67.95	204	+0.42(+0.62%)
Feb 22, 2019	67.54	67.54	67.39	67.53	700	+0.68(+1.02%)
Feb 21, 2019	66.85	66.85	66.85	66.85	129	-0.14(-0.21%)
Feb 20, 2019	67.00	67.02	66.99	66.99	489	+0.31(+0.46%)
Feb 19, 2019	66.48	66.77	66.48	66.68	951	+0.64(+0.97%)
Feb 15, 2019	66.00	66.04	65.98	66.04	900	+0.03(+0.04%)
Feb 14, 2019	65.85	66.08	65.85	66.01	210	+0.13(+0.20%)
Feb 13, 2019	65.95	65.95	65.82	65.88	324	-0.16(-0.24%)
Feb 12, 2019	66.04	66.04	66.04	66.04	50	+0.55(+0.84%)
Feb 11, 2019	65.49	65.49	65.49	65.49	68	+0.06(+0.09%)
Feb 08, 2019	65.37	65.48	65.35	65.43	3,000	-0.36(-0.54%)
Feb 07, 2019	65.89	65.89	65.63	65.79	4,389	-0.57(-0.85%)
Feb 06, 2019	66.67	66.67	66.35	66.35	706	-0.48(-0.72%)
Feb 05, 2019	66.58	66.83	66.58	66.83	1,095	+0.82(+1.24%)
Feb 04, 2019	65.44	66.02	65.44	66.02	1,999	+0.42(+0.65%)
Feb 01, 2019	65.72	65.88	65.59	65.59	4,300	-0.50(-0.76%)
Jan 31, 2019	65.97	66.09	65.87	66.09	1,445	+0.20(+0.30%)
Jan 30, 2019	65.12	65.90	65.12	65.90	414	+1.15(+1.77%)
Jan 29, 2019	64.75	64.75	64.75	64.75	115	+0.13(+0.20%)
Jan 28, 2019	64.48	64.62	64.40	64.62	2,808	-0.39(-0.60%)
Jan 25, 2019	64.62	65.25	64.62	65.01	1,900	+0.82(+1.28%)
Jan 24, 2019	64.10	64.19	64.10	64.19	393	+0.65(+1.03%)
Jan 23, 2019	63.45	63.56	63.45	63.54	1,383	+0.38(+0.60%)
Jan 22, 2019	63.18	63.18	63.10	63.16	982	-1.12(-1.74%)
Jan 18, 2019	64.25	64.34	64.25	64.28	4,500	+0.30(+0.47%)
Jan 17, 2019	63.54	63.98	63.54	63.98	568	+0.27(+0.43%)
Jan 16, 2019	63.60	63.71	63.60	63.71	2,373	+0.52(+0.82%)
Jan 15, 2019	63.21	63.28	63.19	63.19	369	+0.51(+0.82%)
Jan 14, 2019	62.73	62.76	62.68	62.68	539	-0.43(-0.69%)
Jan 11, 2019	63.09	63.14	63.09	63.11	2,300	-0.15(-0.24%)
Jan 10, 2019	62.57	63.38	62.57	63.26	3,626	+0.30(+0.48%)
Jan 09, 2019	62.78	62.96	62.78	62.96	501	+0.92(+1.48%)
Jan 08, 2019	61.81	62.04	61.81	62.04	249	+0.13(+0.21%)
Jan 07, 2019	61.59	62.03	61.59	61.91	499	+0.33(+0.54%)
Jan 04, 2019	60.87	61.58	60.76	61.58	2,800	+1.80(+3.01%)
Jan 03, 2019	59.87	60.04	59.78	59.78	943	-0.99(-1.63%)
Jan 02, 2019	60.70	60.83	60.69	60.77	6,424	-0.40(-0.65%)
Dec 31, 2018	61.67	61.67	61.05	61.17	4,400	-0.15(-0.24%)
Dec 28, 2018	61.62	61.62	61.30	61.32	1,800	+0.42(+0.68%)
Dec 27, 2018	60.33	60.90	60.32	60.90	3,767	-0.31(-0.50%)
Dec 26, 2018	59.97	61.21	59.97	61.21	1,601	+1.26(+2.11%)
Dec 24, 2018	60.60	60.60	59.95	59.95	700	-0.75(-1.24%)
Dec 21, 2018	61.23	61.23	60.60	60.70	3,800	-0.60(-0.98%)
Dec 20, 2018	61.94	61.94	61.21	61.30	5,029	+0.04(+0.07%)
Dec 19, 2018	62.43	62.43	60.96	61.26	1,177	-0.81(-1.30%)
Dec 18, 2018	62.09	62.19	61.89	62.06	1,106	+0.36(+0.58%)
Dec 17, 2018	62.06	62.42	61.57	61.71	8,400	-0.38(-0.62%)
Dec 14, 2018	62.22	62.26	62.06	62.09	900	-0.82(-1.31%)
Dec 13, 2018	62.98	62.99	62.73	62.91	5,478	+0.07(+0.11%)
Dec 12, 2018	63.01	63.20	62.84	62.84	1,449	+0.83(+1.34%)
Dec 11, 2018	62.13	62.25	61.80	62.01	2,227	+0.22(+0.36%)
Dec 10, 2018	61.12	61.79	61.12	61.79	1,449	-0.51(-0.82%)
Dec 07, 2018	62.63	62.85	62.30	62.30	1,800	-0.64(-1.02%)
Dec 06, 2018	62.32	62.94	62.32	62.94	1,518	-0.63(-0.99%)
Dec 04, 2018	64.70	64.70	63.57	63.57	900	-1.28(-1.97%)
Dec 03, 2018	64.81	64.85	64.59	64.85	1,548	+1.40(+2.20%)
Nov 30, 2018	63.37	63.45	63.26	63.45	2,100	-0.56(-0.88%)
Nov 29, 2018	63.96	64.11	63.78	64.01	2,189	-0.32(-0.49%)
Nov 28, 2018	63.18	64.33	63.18	64.33	4,721	+1.19(+1.88%)
Nov 27, 2018	62.98	63.14	62.93	63.14	4,770	+0.07(+0.11%)
Nov 26, 2018	63.19	63.19	63.06	63.07	4,579	+0.66(+1.06%)
Nov 23, 2018	62.41	62.41	62.41	62.41	400	-0.39(-0.62%)
Nov 21, 2018		62.80	62.80	62.80	0	+0.87(+1.40%)
Nov 20, 2018	62.00	62.00	61.93	61.93	819	-0.94(-1.50%)
Nov 19, 2018	63.18	63.18	62.87	62.87	1,396	-0.95(-1.49%)
Nov 16, 2018	63.59	63.91	63.35	63.82	4,600	-0.18(-0.28%)
Nov 15, 2018	63.03	64.00	63.03	64.00	3,726	+1.40(+2.24%)
Nov 14, 2018	62.77	62.78	62.60	62.60	428	-0.42(-0.67%)
Nov 13, 2018	62.82	63.02	62.82	63.02	1,535	+0.49(+0.79%)
Nov 12, 2018	62.72	62.73	62.52	62.52	2,594	-0.48(-0.76%)
Nov 09, 2018	62.81	63.01	62.81	63.01	2,000	-1.76(-2.71%)
Nov 08, 2018	64.76	64.76	64.76	64.76	1	+0.00(+0.00%)
Nov 07, 2018	64.40	64.76	64.39	64.76	559	+1.14(+1.79%)
Nov 06, 2018	63.62	63.62	63.62	63.62	97	+0.00(+0.00%)
Nov 05, 2018	63.42	63.62	63.39	63.62	3,177	+0.35(+0.55%)
Nov 02, 2018	63.27	63.27	63.27	63.27	100	-0.00(-0.00%)
Nov 01, 2018	63.12	63.28	63.06	63.27	2,544	+1.42(+2.30%)
Oct 31, 2018	61.95	61.95	61.84	61.85	1,534	+1.10(+1.81%)
Oct 30, 2018	60.75	60.75	60.75	60.75	125	+0.00(+0.00%)
Oct 29, 2018	61.22	61.22	60.74	60.75	2,057	-0.04(-0.06%)
Oct 26, 2018	60.20	60.90	60.20	60.79	1,200	-0.47(-0.77%)
Oct 25, 2018	61.34	61.65	61.26	61.26	11,473	+0.23(+0.37%)
Oct 24, 2018	61.87	61.87	61.03	61.03	1,443	-1.39(-2.22%)
Oct 23, 2018	61.53	62.42	61.53	62.42	1,348	-0.59(-0.94%)
Oct 22, 2018	63.00	63.01	62.90	63.01	10,840	+0.00(+0.00%)
Oct 19, 2018	62.83	63.01	62.82	63.01	1,700	+0.61(+0.98%)
Oct 18, 2018	62.41	62.41	62.40	62.40	1,009	-0.95(-1.50%)
Oct 17, 2018	63.52	63.52	63.35	63.35	1,559	-0.48(-0.75%)
Oct 16, 2018	63.84	63.84	63.83	63.83	509	+0.98(+1.56%)
Oct 15, 2018	62.82	62.89	62.82	62.85	2,286	-0.29(-0.46%)
Oct 12, 2018	63.08	63.14	62.67	63.14	1,600	+0.48(+0.77%)
Oct 11, 2018	62.87	62.87	62.47	62.66	2,415	-0.73(-1.16%)
Oct 10, 2018	64.31	64.31	63.39	63.39	3,175	-1.13(-1.75%)
Oct 09, 2018	64.45	64.60	64.45	64.52	1,273	+0.00(+0.01%)
Oct 08, 2018	64.16	64.52	64.14	64.52	1,818	-0.17(-0.27%)
Oct 05, 2018	64.52	64.92	64.52	64.69	3,500	-0.14(-0.22%)
Oct 04, 2018	65.47	65.48	64.83	64.83	33,076	-1.20(-1.82%)
Oct 03, 2018	66.64	66.64	66.03	66.03	3,036	-0.68(-1.01%)
Oct 02, 2018	66.90	66.90	66.71	66.71	419	-0.87(-1.29%)
Oct 01, 2018	67.62	67.76	67.55	67.58	2,241	-0.09(-0.13%)
Sep 28, 2018	67.83	67.83	67.67	67.67	900	-0.05(-0.08%)
Sep 27, 2018	67.78	67.78	67.72	67.72	587	+0.24(+0.36%)
Sep 26, 2018	67.59	67.65	67.48	67.48	486	+0.39(+0.58%)
Sep 25, 2018	67.04	67.36	67.04	67.09	4,517	-1.77(-2.57%)
Sep 24, 2018	68.86	68.86	68.86	68.86	112	+0.00(+0.00%)
Sep 21, 2018	68.85	68.90	68.85	68.86	3,700	+0.39(+0.57%)
Sep 20, 2018	68.59	68.59	68.47	68.47	16,910	+0.18(+0.26%)
Sep 19, 2018	68.29	68.32	68.27	68.29	4,007	+0.56(+0.83%)
Sep 18, 2018	67.70	67.86	67.66	67.73	6,512	+0.11(+0.16%)
Sep 17, 2018	67.62	67.62	67.62	67.62	398	+0.06(+0.09%)
Sep 14, 2018	67.50	67.56	67.50	67.56	500	+0.14(+0.21%)
Sep 13, 2018	67.49	67.61	67.42	67.42	5,999	+0.35(+0.52%)
Sep 12, 2018	66.53	67.07	66.33	67.07	13,060	+0.65(+0.98%)
Sep 11, 2018	66.15	66.47	66.15	66.42	81,187	-0.01(-0.02%)
Sep 10, 2018	66.57	66.94	66.34	66.43	1,264	-0.10(-0.15%)
Sep 07, 2018	66.53	66.53	66.53	66.53	500	-0.53(-0.79%)
Sep 06, 2018	67.14	67.14	66.89	67.06	638	+0.19(+0.29%)
Sep 05, 2018	66.96	66.96	66.87	66.87	518	-0.86(-1.28%)
Sep 04, 2018	67.69	67.84	67.69	67.73	1,073	-0.89(-1.30%)
Aug 31, 2018		68.62	68.62	68.62	0	+0.00(+0.00%)
Aug 30, 2018	68.89	68.89	68.57	68.62	659	-0.58(-0.84%)
Aug 29, 2018	69.20	69.20	69.20	69.20	408	+0.43(+0.62%)
Aug 28, 2018	68.78			68.78	194	+0.00(+0.00%)
Aug 27, 2018	68.21	68.78	68.21	68.78	736	+1.41(+2.09%)
Aug 24, 2018	67.37	67.37	67.37	67.37	100	+0.00(+0.00%)
Aug 23, 2018	67.22	67.37	67.22	67.37	1,325	-0.47(-0.69%)
Aug 22, 2018	67.81	67.89	67.76	67.84	1,092	+0.16(+0.24%)
Aug 21, 2018	67.42	67.72	67.42	67.68	1,517	+0.19(+0.29%)
Aug 20, 2018	67.37	67.49	67.37	67.49	2,959	+0.77(+1.15%)
Aug 17, 2018	66.72	66.72	66.72	66.72	100	-0.00(-0.01%)
Aug 16, 2018	66.58	66.72	66.58	66.72	986	+0.77(+1.17%)
Aug 15, 2018	65.66	65.95	65.66	65.95	695	-0.88(-1.32%)
Aug 14, 2018	66.83	66.83	66.83	66.83	1,802	+0.46(+0.69%)
Aug 13, 2018	66.75	66.87	66.26	66.37	3,383	-0.63(-0.94%)
Aug 10, 2018	67.01	67.23	67.00	67.00	3,900	-1.20(-1.76%)
Aug 09, 2018	68.30	68.30	68.09	68.20	13,896	-0.01(-0.01%)
Aug 08, 2018	67.83	68.21	67.83	68.21	1,217	+0.10(+0.14%)
Aug 07, 2018	68.13	68.13	68.09	68.11	2,714	+0.74(+1.10%)
Aug 06, 2018	67.14	67.54	67.14	67.37	3,808	-0.02(-0.03%)
Aug 03, 2018	67.39	67.39	67.39	67.39	100	+0.15(+0.22%)
Aug 02, 2018	67.30	67.30	67.24	67.24	387	-0.68(-0.99%)
Aug 01, 2018	68.49	68.49	67.92	67.92	336	-0.59(-0.86%)
Jul 31, 2018	68.51	68.51	68.51	68.51	214	+0.52(+0.76%)
Jul 30, 2018	68.04	68.13	67.98	67.99	2,358	+0.11(+0.16%)
Jul 27, 2018	67.88	67.88	67.88	67.88	100	+0.00(+0.00%)
Jul 26, 2018		67.88	67.88	67.88	154	-0.12(-0.18%)
Jul 25, 2018	68.00	68.00	68.00	68.00	567	+0.28(+0.41%)
Jul 24, 2018	68.01	68.01	67.72	67.72	552	+0.89(+1.33%)
Jul 20, 2018		66.83	66.83	66.83	245	+0.46(+0.69%)
Jul 19, 2018	66.37	66.37	66.37	66.37	665	-0.45(-0.67%)
Jul 18, 2018	66.82	66.82	66.82	66.82	329	+0.07(+0.10%)
Jul 17, 2018	66.75	66.75	66.75	66.75	385	+0.16(+0.24%)
Jul 16, 2018	66.59	66.59	66.59	66.59	439	-0.35(-0.52%)
Jul 13, 2018	66.71	66.94	66.71	66.94	3,277	+0.11(+0.16%)
Jul 12, 2018	66.83	66.83	66.83	66.83	206	+0.75(+1.14%)
Jul 11, 2018	66.32	66.32	66.08	66.08	302	-1.22(-1.81%)
Jul 09, 2018		67.30	67.30	67.30	161	+0.94(+1.42%)
Jul 06, 2018	65.77	66.36	65.77	66.36	917	+0.73(+1.12%)
Jul 05, 2018	65.57	65.63	65.57	65.63	620	-0.50(-0.76%)
Jul 03, 2018		66.13	66.13	66.13	0	+0.74(+1.13%)

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.