Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2018		57.51	57.51	57.51	0	-0.48(-0.82%)
Dec 26, 2018	56.22	57.99	56.22	57.99	4,321	+1.72(+3.06%)
Dec 24, 2018	56.27	56.27	56.27	56.27	300	-1.31(-2.28%)
Dec 21, 2018	58.54	58.70	57.59	57.59	41,200	-1.09(-1.87%)
Dec 20, 2018	58.53	58.68	58.44	58.68	4,270	-1.01(-1.68%)
Dec 19, 2018	61.43	61.43	59.69	59.69	1,989	-1.10(-1.82%)
Dec 18, 2018	61.24	61.38	60.49	60.79	3,364	-1.02(-1.66%)
Dec 17, 2018	61.57	61.81	61.57	61.81	1,498	-0.34(-0.54%)
Dec 14, 2018	62.78	62.78	62.15	62.15	1,700	-1.29(-2.03%)
Dec 13, 2018		63.44	63.44	63.44	1	+0.00(+0.00%)
Dec 12, 2018	63.54	63.54	63.44	63.44	2,624	-0.03(-0.04%)
Dec 11, 2018	63.47	63.47	63.47	63.47	224	+1.89(+3.06%)
Dec 10, 2018	62.50	62.50	61.57	61.58	2,063	-1.36(-2.16%)
Dec 07, 2018	63.18	63.18	62.87	62.94	1,300	-0.56(-0.88%)
Dec 06, 2018	63.42	63.50	63.21	63.50	2,695	-0.99(-1.54%)
Dec 04, 2018	66.16	66.16	64.49	64.49	1,700	-1.84(-2.77%)
Dec 03, 2018	66.44	66.55	66.28	66.33	2,795	+0.59(+0.90%)
Nov 30, 2018	65.32	65.74	65.24	65.74	6,300	+0.84(+1.30%)
Nov 29, 2018	65.14	65.16	64.90	64.90	2,155	+1.09(+1.70%)
Nov 28, 2018		63.81	63.81	63.81	151	+0.00(+0.00%)
Nov 27, 2018	63.44	63.81	63.44	63.81	4,404	+0.30(+0.47%)
Nov 26, 2018	63.51	63.51	63.51	63.51	116	+0.57(+0.91%)
Nov 23, 2018	62.68	62.94	62.68	62.94	600	-0.31(-0.50%)
Nov 21, 2018		63.25	63.25	63.25	0	+0.35(+0.56%)
Nov 20, 2018	63.13	63.13	62.66	62.90	57,758	-1.03(-1.60%)
Nov 19, 2018	63.91	63.93	63.91	63.93	1,045	-1.20(-1.85%)
Nov 16, 2018	64.91	65.13	64.79	65.13	3,100	+1.16(+1.81%)
Nov 15, 2018	63.97	63.97	63.97	63.97	134	-0.47(-0.73%)
Nov 14, 2018	64.44	64.44	64.44	64.44	287	-0.47(-0.72%)
Nov 13, 2018	64.91	64.91	64.91	64.91	132	-0.41(-0.63%)
Nov 12, 2018	65.32	65.32	65.32	65.32	430	-0.55(-0.83%)
Nov 09, 2018	65.71	65.87	65.71	65.87	600	-0.54(-0.81%)
Nov 08, 2018	66.68	66.68	66.41	66.41	2,211	-0.23(-0.35%)
Nov 07, 2018	66.00	66.64	66.00	66.64	2,328	+1.75(+2.70%)
Nov 06, 2018		64.89	64.89	64.89	14	+0.00(+0.00%)
Nov 05, 2018	64.60	64.89	64.49	64.89	4,325	+0.31(+0.49%)
Nov 02, 2018	65.16	65.16	64.17	64.58	1,100	-0.27(-0.41%)
Nov 01, 2018	64.84	64.84	64.84	64.84	134	-0.06(-0.09%)
Oct 31, 2018	64.71	64.91	64.71	64.90	3,437	+1.45(+2.29%)
Oct 30, 2018	62.97	63.45	62.67	63.45	2,339	+1.18(+1.89%)
Oct 29, 2018	63.10	63.10	62.27	62.27	3,284	-0.38(-0.61%)
Oct 26, 2018	63.16	63.31	62.65	62.65	2,000	-1.19(-1.86%)
Oct 25, 2018	63.84	63.84	63.84	63.84	1,000	-1.23(-1.89%)
Oct 24, 2018		65.07	65.07	65.07	197	+0.00(+0.00%)
Oct 23, 2018	64.55	65.07	64.15	65.07	5,261	-0.38(-0.58%)
Oct 22, 2018		65.45	65.45	65.45	48	+0.00(+0.00%)
Oct 19, 2018	66.14	66.14	65.45	65.45	3,800	+0.04(+0.06%)
Oct 18, 2018	65.65	65.65	65.41	65.41	782	-1.08(-1.62%)
Oct 17, 2018	66.69	66.69	66.49	66.49	1,073	-0.04(-0.06%)
Oct 16, 2018	66.09	66.53	66.09	66.53	1,742	+0.83(+1.26%)
Oct 15, 2018		65.70	65.70	65.70	148	+0.00(+0.00%)
Oct 12, 2018	65.70	65.70	65.70	65.70	300	+1.15(+1.78%)
Oct 11, 2018	65.68	65.68	64.55	64.55	722	-1.79(-2.70%)
Oct 10, 2018	67.38	67.38	66.22	66.34	1,701	-1.91(-2.79%)
Oct 09, 2018	68.28	68.28	68.25	68.25	1,557	-0.10(-0.15%)
Oct 08, 2018	68.11	68.35	68.11	68.35	379	+0.23(+0.34%)
Oct 05, 2018	68.12	68.12	68.12	68.12	1,000	-0.81(-1.18%)
Oct 04, 2018	69.00	69.00	68.76	68.93	580	-0.59(-0.85%)
Oct 03, 2018	69.56	69.56	69.52	69.52	1,789	+0.04(+0.06%)
Oct 01, 2018		69.48	69.48	69.48	0	+0.42(+0.60%)
Sep 28, 2018		69.06	69.06	69.06	13	+0.00(+0.00%)
Sep 27, 2018		69.06	69.06	69.06	29	+0.00(+0.00%)
Sep 26, 2018	69.06	69.06	69.06	69.06	258	+0.02(+0.04%)
Sep 25, 2018	69.07	69.08	69.04	69.04	6,290	-0.02(-0.03%)
Sep 24, 2018	69.15	69.15	69.02	69.06	17,589	-0.39(-0.57%)
Sep 21, 2018	69.69	69.69	69.45	69.45	5,700	+0.58(+0.85%)
Sep 20, 2018		68.87	68.87	68.87	142	+0.00(+0.00%)
Sep 19, 2018	68.73	68.91	68.73	68.87	1,540	+0.01(+0.01%)
Sep 18, 2018	68.67	68.87	68.67	68.86	2,046	-0.05(-0.07%)
Sep 17, 2018		68.91	68.91	68.91	29	+0.00(+0.00%)
Sep 14, 2018	69.04	69.04	68.91	68.91	1,700	+0.10(+0.15%)
Sep 13, 2018	68.81	68.81	68.81	68.81	257	+0.25(+0.36%)
Sep 12, 2018		68.56	68.56	68.56	5	+0.00(+0.00%)
Sep 11, 2018	68.54	68.56	68.54	68.56	559	+0.36(+0.53%)
Sep 10, 2018	68.20	68.20	68.20	68.20	772	+0.07(+0.10%)
Sep 07, 2018	67.98	68.25	67.98	68.13	700	-0.32(-0.47%)
Sep 05, 2018		68.45	68.45	68.45	0	-0.32(-0.46%)
Sep 04, 2018		68.77	68.77	68.77	54	+0.00(+0.00%)
Aug 31, 2018		68.77	68.77	68.77	0	-0.13(-0.19%)
Aug 30, 2018	68.90	68.90	68.90	68.90	177	-0.20(-0.29%)
Aug 29, 2018	69.10	69.10	69.10	69.10	165	+1.16(+1.71%)
Aug 28, 2018		67.94	67.94	67.94	11	+0.00(+0.00%)
Aug 27, 2018		67.94	67.94	67.94	72	+0.00(+0.00%)
Aug 24, 2018	67.94	67.94	67.94	67.94	100	+0.01(+0.01%)
Aug 23, 2018		67.93	67.93	67.93	101	+0.00(+0.00%)
Aug 22, 2018	67.93	67.93	67.93	67.93	794	+0.02(+0.03%)
Aug 21, 2018	68.07	68.07	67.90	67.91	5,345	+0.23(+0.34%)
Aug 20, 2018	67.78	67.78	67.67	67.68	2,234	+0.21(+0.31%)
Aug 17, 2018		67.47	67.47	67.47	32	+0.00(+0.00%)
Aug 16, 2018	67.47	67.47	67.47	67.47	129	+0.02(+0.03%)
Aug 15, 2018		67.45	67.45	67.45	87	+0.00(+0.00%)
Aug 14, 2018	67.19	67.45	67.19	67.45	3,064	+0.45(+0.67%)
Aug 13, 2018	67.27	67.27	67.00	67.00	378	-0.81(-1.19%)
Aug 09, 2018		67.81	67.81	67.81	0	+0.00(+0.00%)
Aug 08, 2018	67.80	67.80	67.80	67.80	149	+0.07(+0.11%)
Aug 07, 2018	67.74	67.75	67.73	67.73	974	+0.33(+0.49%)
Aug 06, 2018	67.40	67.40	67.40	67.40	600	+0.36(+0.54%)
Aug 03, 2018	67.04	67.04	67.04	67.04	1,000	+0.24(+0.36%)
Aug 02, 2018	66.80	66.80	66.80	66.80	134	+0.41(+0.62%)
Aug 01, 2018	66.39	66.57	66.39	66.39	3,215	-0.01(-0.02%)
Jul 31, 2018	66.40	66.40	66.40	66.40	740	+0.29(+0.44%)
Jul 30, 2018	66.11	66.11	66.11	66.11	224	+0.00(+0.00%)
Jul 27, 2018					34	+0.00(+0.00%)
Jul 24, 2018		66.82	66.82	66.82	34	+0.31(+0.47%)
Jul 23, 2018	66.38	66.51	66.38	66.51	668	+0.13(+0.20%)
Jul 20, 2018	66.39	66.39	66.38	66.38	1,112	-0.21(-0.32%)
Jul 18, 2018		66.59	66.59	66.59	0	+0.02(+0.03%)
Jul 17, 2018	66.57	66.57	66.57	66.57	200	+1.18(+1.80%)
Jul 11, 2018		65.39	65.39	65.39	20	-0.06(-0.09%)
Jul 09, 2018		65.45	65.45	65.45	0	+0.43(+0.66%)
Jul 06, 2018	64.55	65.02	64.55	65.02	539	+0.62(+0.96%)
Jun 29, 2018		64.40	64.40	64.40	66	+0.07(+0.11%)
Jun 27, 2018		64.33	64.33	64.33	81	+0.21(+0.33%)
Jun 26, 2018	64.15	64.15	64.12	64.12	326	+0.16(+0.25%)
Jun 25, 2018	63.96	63.96	63.96	63.96	262	-1.11(-1.70%)
Jun 22, 2018	65.07	65.07	65.07	65.07	108	+0.15(+0.23%)
Jun 21, 2018	64.92	64.92	64.92	64.92	918	-0.48(-0.73%)
Jun 20, 2018	65.29	65.40	65.29	65.40	699	+0.16(+0.24%)
Jun 18, 2018		65.24	65.24	65.24	46	-0.50(-0.76%)
Jun 15, 2018	65.74	65.74	65.74	65.74	151	-0.14(-0.21%)
Jun 13, 2018		65.88	65.88	65.88	0	-0.05(-0.08%)
Jun 12, 2018	65.93	65.93	65.93	65.93	2,280	+0.03(+0.05%)
Jun 11, 2018	65.90	65.90	65.90	65.90	370	+0.25(+0.38%)
Jun 07, 2018		65.65	65.65	65.65	0	+0.39(+0.60%)
Jun 06, 2018	65.26	65.26	65.26	65.26	272	+0.16(+0.25%)
Jun 05, 2018	65.10	65.10	65.10	65.10	100	+0.24(+0.37%)
Jun 01, 2018		64.86	64.86	64.86	269	+0.58(+0.90%)
May 31, 2018	64.28	64.28	64.28	64.28	283	-0.45(-0.70%)
May 30, 2018	64.73	64.73	64.73	64.73	225	+1.16(+1.83%)
May 29, 2018	63.56	63.61	63.56	63.57	613	-1.32(-2.03%)
May 24, 2018		64.89	64.89	64.89	0	+0.08(+0.12%)
May 23, 2018	64.43	64.81	64.43	64.81	679	-0.29(-0.45%)
May 22, 2018	65.13	65.13	65.10	65.10	1,054	+0.04(+0.06%)
May 21, 2018	65.06	65.06	65.06	65.06	1,000	+0.31(+0.48%)
May 17, 2018		64.75	64.75	64.75	38	+0.09(+0.14%)
May 16, 2018	64.60	64.78	64.60	64.66	2,554	+0.39(+0.61%)
May 15, 2018	64.45	64.51	64.23	64.27	2,423	-0.71(-1.09%)
May 14, 2018	65.07	65.07	64.98	64.98	15,115	+0.91(+1.42%)
May 09, 2018		64.07	64.07	64.07	0	+0.81(+1.28%)
May 08, 2018	63.30	63.30	63.26	63.26	11,208	-0.15(-0.24%)
May 07, 2018	63.41	63.41	63.40	63.41	565	+0.70(+1.12%)
May 02, 2018		62.71	62.71	62.71	2	+0.07(+0.11%)
May 01, 2018	62.57	62.78	62.45	62.64	2,814	-0.19(-0.30%)
Apr 30, 2018	62.99	62.99	62.83	62.83	1,937	-0.46(-0.73%)
Apr 27, 2018	63.25	63.30	63.24	63.29	1,120	+0.05(+0.08%)
Apr 26, 2018	63.53	63.53	62.85	63.24	976	+0.54(+0.86%)
Apr 25, 2018	62.40	62.71	62.40	62.70	597	+0.28(+0.45%)
Apr 24, 2018	62.42	62.42	62.42	62.42	2,650	-0.78(-1.23%)
Apr 23, 2018	63.09	63.20	63.09	63.20	500	+0.07(+0.11%)
Apr 20, 2018	63.32	63.32	63.13	63.13	3,576	-1.10(-1.71%)
Apr 18, 2018		64.23	64.23	64.23	0	+0.00(+0.00%)
Apr 17, 2018	64.23	64.23	64.23	64.23	140	+0.59(+0.93%)
Apr 16, 2018	63.64	63.64	63.64	63.64	100	+0.19(+0.30%)
Apr 12, 2018		63.45	63.45	63.45	7	+0.40(+0.63%)
Apr 11, 2018	62.81	63.05	62.81	63.05	1,133	+0.07(+0.11%)
Apr 10, 2018	62.98	62.98	62.98	62.98	1,000	-0.19(-0.30%)
Apr 05, 2018		63.17	63.17	63.17	3	+0.71(+1.14%)
Apr 04, 2018	62.46	62.46	62.46	62.46	307	+1.00(+1.63%)
Apr 03, 2018	61.57	61.57	61.46	61.46	674	+0.75(+1.24%)
Apr 02, 2018	61.01	61.01	60.70	60.70	39,443	-2.01(-3.20%)
Mar 29, 2018		62.71	62.71	62.71	0	+0.91(+1.47%)
Mar 28, 2018	61.83	61.83	61.80	61.80	300	-1.08(-1.72%)
Mar 27, 2018	62.88	62.88	62.88	62.88	329	+0.17(+0.27%)
Mar 26, 2018	62.75	62.75	62.71	62.71	232	+1.53(+2.50%)
Mar 23, 2018	61.22	61.22	61.18	61.18	290	-2.27(-3.58%)
Mar 22, 2018	63.65	63.66	63.45	63.45	4,618	-1.03(-1.60%)
Mar 21, 2018	64.37	64.48	64.33	64.48	731	+0.03(+0.05%)
Mar 20, 2018	64.27	64.45	64.27	64.45	431	+0.15(+0.23%)
Mar 19, 2018	64.30	64.30	64.30	64.30	3,830	-0.98(-1.49%)
Mar 15, 2018		65.28	65.28	65.28	8	+0.16(+0.24%)
Mar 14, 2018	65.25	65.25	65.07	65.12	901	-0.38(-0.58%)
Mar 09, 2018		65.50	65.50	65.50	26	+1.29(+2.01%)
Mar 07, 2018		64.21	64.21	64.21	4	-0.25(-0.39%)
Mar 06, 2018	64.44	64.46	64.44	64.46	2,335	+0.30(+0.47%)
Mar 05, 2018	64.16	64.16	64.16	64.16	102	+0.50(+0.79%)
Mar 02, 2018	63.04	63.66	62.84	63.66	8,280	-0.46(-0.72%)

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.