Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	81.50	81.50	81.50	81.50	100	-0.14(-0.17%)
May 30, 2019	82.10	82.30	81.64	81.64	692	-1.83(-2.19%)
May 29, 2019		83.47	83.47	83.47	10	+0.00(+0.00%)
May 28, 2019		83.47	83.47	83.47	453	+0.00(+0.00%)
May 24, 2019	83.47	83.47	83.47	83.47	300	+1.26(+1.53%)
May 23, 2019	82.17	82.21	82.17	82.21	323	-2.89(-3.40%)
May 22, 2019	85.10	85.10	85.10	85.10	2,354	+2.07(+2.49%)
May 21, 2019	83.50	83.67	83.03	83.03	1,351	-0.86(-1.03%)
May 20, 2019		83.34	83.34	83.89	553	+0.55(+0.66%)
May 17, 2019	83.00	83.34	83.00	83.34	400	-0.36(-0.44%)
May 16, 2019	83.71	83.71	83.71	83.71	544	+0.34(+0.41%)
May 15, 2019	82.45	83.37	82.45	83.37	3,150	-0.60(-0.72%)
May 14, 2019	83.55	83.97	83.55	83.97	1,048	+2.17(+2.66%)
May 13, 2019	82.00	82.06	81.80	81.80	847	-4.80(-5.54%)
May 10, 2019	85.95	86.60	85.95	86.60	2,900	+1.30(+1.53%)
May 09, 2019	84.16	85.43	84.16	85.30	1,293	-2.86(-3.24%)
May 08, 2019		88.15	88.15	88.15	332	+0.00(+0.00%)
May 07, 2019	87.83	88.15	87.64	88.15	1,144	+0.62(+0.71%)
May 06, 2019	87.09	87.53	87.09	87.53	975	-0.97(-1.10%)
May 03, 2019	88.43	88.50	88.40	88.50	500	+0.56(+0.64%)
May 02, 2019	88.55	88.55	87.94	87.94	520	-2.81(-3.10%)
May 01, 2019	90.25	90.75	90.25	90.75	935	-0.10(-0.11%)
Apr 30, 2019	90.85	90.85	90.85	90.85	324	+0.05(+0.06%)
Apr 29, 2019	90.74	90.80	90.58	90.80	607	+0.46(+0.51%)
Apr 26, 2019	91.10	91.10	90.34	90.34	800	-1.38(-1.51%)
Apr 25, 2019	91.65	91.73	91.65	91.73	695	+0.25(+0.28%)
Apr 24, 2019		90.83	90.83	91.47	1,281	+0.64(+0.71%)
Apr 23, 2019	91.00	91.00	90.83	90.83	1,666	-1.31(-1.42%)
Apr 22, 2019	90.35	92.14	90.35	92.14	706	+1.04(+1.14%)
Apr 18, 2019	91.10	91.10	91.10	91.10	400	-0.25(-0.28%)
Apr 17, 2019	91.40	91.40	91.13	91.35	1,044	-0.10(-0.11%)
Apr 16, 2019	91.45	91.45	91.45	91.45	261	+0.78(+0.86%)
Apr 15, 2019	90.59	90.67	90.01	90.67	1,847	+0.97(+1.08%)
Apr 12, 2019	89.87	89.87	89.70	89.70	400	-0.18(-0.20%)
Apr 11, 2019		89.88	89.88	89.88	297	+0.00(+0.00%)
Apr 10, 2019	89.70	89.88	89.60	89.88	2,543	+0.55(+0.62%)
Apr 09, 2019		89.33	89.33	89.33	210	+0.00(+0.00%)
Apr 08, 2019	89.33	89.33	89.33	89.33	858	+0.63(+0.71%)
Apr 05, 2019	88.82	88.89	88.70	88.70	1,200	+0.54(+0.61%)
Apr 04, 2019	88.22	88.22	88.16	88.16	388	-1.04(-1.17%)
Apr 03, 2019	89.16	89.30	89.16	89.20	1,524	+1.75(+2.00%)
Apr 02, 2019	87.03	87.45	86.74	87.45	3,524	+0.30(+0.34%)
Apr 01, 2019	86.48	87.15	86.48	87.15	869	+2.90(+3.44%)
Mar 29, 2019	84.00	84.25	83.96	84.25	5,500	+0.95(+1.14%)
Mar 28, 2019	83.42	83.42	83.06	83.30	1,382	-0.14(-0.17%)
Mar 27, 2019	83.31	83.44	82.97	83.44	767	+1.09(+1.32%)
Mar 26, 2019	82.75	82.81	82.35	82.35	785	+0.84(+1.03%)
Mar 25, 2019	81.36	81.51	81.36	81.51	346	-0.93(-1.13%)
Mar 22, 2019	82.44	82.44	82.44	82.44	200	-2.06(-2.44%)
Mar 21, 2019	86.00	86.00	84.50	84.50	1,095	-2.51(-2.88%)
Mar 20, 2019	86.45	87.11	86.42	87.01	1,272	+0.46(+0.53%)
Mar 19, 2019	86.76	86.76	86.21	86.55	638	+0.24(+0.28%)
Mar 18, 2019	85.36	86.48	85.36	86.31	1,353	+0.41(+0.48%)
Mar 15, 2019	85.90	85.90	85.90	85.90	1,700	+1.08(+1.27%)
Mar 14, 2019	84.22	84.82	84.22	84.82	2,803	+0.79(+0.94%)
Mar 13, 2019	83.88	84.03	83.88	84.03	761	+1.09(+1.32%)
Mar 12, 2019	82.45	82.94	82.45	82.94	585	+2.60(+3.24%)
Mar 11, 2019	79.55	80.40	79.55	80.34	2,191	-1.26(-1.54%)
Mar 08, 2019		81.60	81.60	81.60	75	+0.00(+0.00%)
Mar 07, 2019		81.60	81.60	81.60	38	+0.00(+0.00%)
Mar 06, 2019		81.60	81.60	81.60	47	+0.00(+0.00%)
Mar 05, 2019	81.35	81.60	81.35	81.60	716	+0.01(+0.01%)
Mar 04, 2019	82.11	82.25	81.59	81.59	898	-1.86(-2.23%)
Mar 01, 2019		83.45	83.45	83.45	51	+0.00(+0.00%)
Feb 28, 2019	83.15	83.45	83.15	83.45	887	+0.37(+0.45%)
Feb 27, 2019	83.37	83.37	83.08	83.08	1,051	-0.66(-0.79%)
Feb 26, 2019	83.30	84.05	83.30	83.74	967	+0.40(+0.48%)
Feb 25, 2019	83.34	83.34	83.34	83.34	550	+0.09(+0.11%)
Feb 22, 2019	83.25	83.25	83.25	83.25	400	-0.27(-0.33%)
Feb 21, 2019	83.79	83.85	83.52	83.52	3,601	+0.41(+0.49%)
Feb 20, 2019	83.12	83.12	83.12	83.12	575	-1.12(-1.33%)
Feb 19, 2019	83.92	84.24	83.92	84.24	1,022	+0.59(+0.71%)
Feb 15, 2019	83.65	83.65	83.65	83.65	200	-0.89(-1.06%)
Feb 14, 2019	84.25	84.77	84.25	84.55	2,489	+0.96(+1.15%)
Feb 13, 2019	83.58	83.58	83.58	83.58	257	+0.42(+0.51%)
Feb 12, 2019	83.07	83.16	82.78	83.16	858	+1.69(+2.08%)
Feb 11, 2019	80.80	81.47	80.80	81.47	2,301	+3.17(+4.04%)
Feb 08, 2019	77.95	78.30	77.95	78.30	900	+1.91(+2.50%)
Feb 07, 2019	77.02	77.02	76.39	76.39	764	-4.78(-5.89%)
Feb 06, 2019	80.89	81.17	80.89	81.17	614	-0.41(-0.50%)
Feb 05, 2019	81.58	81.58	81.58	81.58	413	-0.27(-0.34%)
Feb 04, 2019	81.88	81.90	81.85	81.85	742	-1.28(-1.54%)
Feb 01, 2019		83.16	83.16	83.13	499	-0.03(-0.04%)
Jan 31, 2019	83.05	83.16	83.00	83.16	790	+0.56(+0.68%)
Jan 30, 2019	82.39	83.52	82.25	82.60	2,789	+0.48(+0.58%)
Jan 29, 2019	80.29	82.12	80.29	82.12	6,956	+3.73(+4.76%)
Jan 28, 2019	78.39	78.39	78.39	78.39	668	-0.97(-1.23%)
Jan 25, 2019	79.36	79.36	79.36	79.36	100	-0.14(-0.18%)
Jan 24, 2019	79.33	79.50	79.30	79.50	1,158	+1.80(+2.31%)
Jan 23, 2019	77.70	77.70	77.70	77.70	984	-1.14(-1.45%)
Jan 22, 2019		78.85	78.85	78.85	81	+0.00(+0.00%)
Jan 18, 2019	78.53	78.85	78.53	78.85	600	+1.25(+1.61%)
Jan 17, 2019	77.60	77.60	77.60	77.60	158	+0.35(+0.45%)
Jan 16, 2019	77.25	77.25	77.25	77.25	130	-0.55(-0.71%)
Jan 15, 2019	77.78	77.80	77.47	77.80	2,461	+0.55(+0.71%)
Jan 14, 2019	77.25	77.25	77.25	77.25	537	+0.02(+0.03%)
Jan 11, 2019	78.25	78.25	77.23	77.23	1,100	-0.60(-0.78%)
Jan 10, 2019	77.69	77.83	77.69	77.83	1,055	-1.22(-1.54%)
Jan 09, 2019	78.83	79.05	78.83	79.05	582	+2.90(+3.81%)
Jan 08, 2019		76.15	76.15	76.15	46	+0.00(+0.00%)
Jan 07, 2019	75.82	76.15	75.82	76.15	2,777	+0.37(+0.48%)
Jan 04, 2019	75.50	75.86	75.50	75.78	400	+0.28(+0.38%)
Jan 03, 2019	75.00	75.50	75.00	75.50	813	-0.58(-0.76%)
Jan 02, 2019	76.08	76.08	76.08	76.08	196	+0.48(+0.64%)
Dec 31, 2018	75.59	75.59	75.59	75.59	800	-0.11(-0.15%)
Dec 28, 2018	75.21	75.70	75.21	75.70	1,200	-0.36(-0.47%)
Dec 27, 2018	75.14	76.06	74.69	76.06	2,377	+1.75(+2.35%)
Dec 26, 2018	74.55	74.98	74.31	74.31	1,256	-0.49(-0.66%)
Dec 24, 2018	75.51	75.51	74.80	74.80	1,300	-1.20(-1.58%)
Dec 21, 2018	76.20	76.34	76.00	76.00	1,000	+0.33(+0.43%)
Dec 20, 2018	75.80	75.80	75.35	75.67	809	-0.09(-0.11%)
Dec 19, 2018	77.31	77.50	75.76	75.76	1,431	-2.09(-2.68%)
Dec 18, 2018	78.62	78.62	77.80	77.85	633	-0.69(-0.88%)
Dec 17, 2018	79.01	79.15	78.54	78.54	1,059	-0.65(-0.82%)
Dec 14, 2018	79.33	79.33	79.19	79.19	400	-0.96(-1.20%)
Dec 13, 2018	79.76	80.15	79.76	80.15	743	+3.45(+4.50%)
Dec 12, 2018	76.39	76.70	76.35	76.70	1,690	+2.26(+3.04%)
Dec 11, 2018	75.11	75.11	74.40	74.44	1,215	-0.36(-0.48%)
Dec 10, 2018	74.32	74.80	74.29	74.80	8,199	-0.90(-1.19%)
Dec 07, 2018	76.13	76.31	75.70	75.70	3,000	+0.12(+0.16%)
Dec 06, 2018	74.82	75.58	74.80	75.58	797	+0.83(+1.11%)
Dec 04, 2018	76.00	76.00	74.75	74.75	1,300	-1.98(-2.58%)
Dec 03, 2018	77.21	77.25	76.69	76.73	1,552	+2.08(+2.79%)
Nov 30, 2018	74.65	74.65	74.65	74.65	1,800	+0.35(+0.47%)
Nov 29, 2018	74.39	74.39	74.30	74.30	295	-0.70(-0.93%)
Nov 28, 2018	74.79	75.42	74.69	75.00	6,668	+1.64(+2.24%)
Nov 27, 2018	74.46	74.46	73.36	73.36	1,797	+0.46(+0.63%)
Nov 26, 2018	72.90	72.90	72.90	72.90	219	+1.61(+2.26%)
Nov 23, 2018	71.43	71.43	71.29	71.29	200	-0.21(-0.30%)
Nov 21, 2018		71.50	71.50	71.50	0	+2.02(+2.91%)
Nov 20, 2018	69.74	69.74	69.48	69.48	365	-0.47(-0.67%)
Nov 19, 2018	70.15	70.15	69.95	69.95	903	-1.20(-1.69%)
Nov 16, 2018	70.50	71.15	70.50	71.15	600	-0.37(-0.52%)
Nov 15, 2018	71.44	72.20	71.19	71.52	950	-0.73(-1.01%)
Nov 14, 2018	72.25	72.25	71.80	72.25	1,135	-0.38(-0.52%)
Nov 13, 2018	72.50	72.63	72.14	72.63	5,176	+0.32(+0.45%)
Nov 12, 2018	72.31	72.31	72.31	72.31	775	-1.89(-2.55%)
Nov 09, 2018		74.20	74.20	74.20	233	+0.00(+0.00%)
Nov 08, 2018	74.55	74.74	74.20	74.20	12,789	+8.45(+12.85%)
Nov 07, 2018		65.75	65.75	65.75	516	+0.00(+0.00%)
Nov 06, 2018	65.71	65.75	65.71	65.75	1,359	+4.21(+6.84%)
Nov 05, 2018	61.72	61.72	61.45	61.54	3,685	-1.08(-1.72%)
Nov 02, 2018	62.62	62.62	62.62	62.62	400	+0.99(+1.61%)
Nov 01, 2018		61.62	61.62	61.62	163	+0.00(+0.00%)
Oct 31, 2018		61.62	61.62	61.62	70	+0.00(+0.00%)
Oct 30, 2018	61.21	61.62	61.21	61.62	345	-2.47(-3.86%)
Oct 29, 2018	64.60	64.79	64.10	64.10	627	+1.30(+2.07%)
Oct 26, 2018	62.40	62.80	62.40	62.80	800	+0.21(+0.34%)
Oct 25, 2018	62.80	62.80	62.35	62.59	1,675	-0.16(-0.25%)
Oct 24, 2018	62.75	62.75	62.75	62.75	189	+0.25(+0.40%)
Oct 23, 2018	62.62	62.62	62.50	62.50	2,295	-1.50(-2.34%)
Oct 22, 2018	64.00	64.00	64.00	64.00	3,989	+0.07(+0.11%)
Oct 19, 2018	63.65	63.93	63.65	63.93	500	-0.70(-1.08%)
Oct 18, 2018	64.62	64.62	64.62	64.62	252	-0.72(-1.10%)
Oct 17, 2018	65.34	65.34	65.34	65.34	586	+0.53(+0.82%)
Oct 16, 2018	64.81	64.81	64.81	64.81	599	+1.17(+1.84%)
Oct 15, 2018	63.16	63.65	63.16	63.65	792	+1.46(+2.34%)
Oct 12, 2018	62.05	62.19	62.05	62.19	3,100	+0.95(+1.55%)
Oct 11, 2018	61.05	61.24	61.05	61.24	1,340	+0.47(+0.77%)
Oct 10, 2018	61.12	61.25	60.77	60.77	761	-1.09(-1.76%)
Oct 09, 2018	61.86	61.86	61.86	61.86	777	+0.16(+0.26%)
Oct 08, 2018	61.31	61.70	61.31	61.70	968	+0.10(+0.16%)
Oct 05, 2018	61.47	61.70	61.47	61.60	1,100	-1.77(-2.79%)
Oct 04, 2018		63.37	63.37	63.37	77	+0.00(+0.00%)
Oct 03, 2018	63.37	63.37	63.37	63.37	252	-0.59(-0.93%)
Oct 02, 2018	63.55	63.96	63.55	63.96	816	-2.13(-3.22%)
Oct 01, 2018	66.09	66.09	66.09	66.09	1,309	-1.43(-2.12%)
Sep 28, 2018		67.52	67.52	67.52	12,460	+0.00(+0.00%)
Sep 27, 2018		67.52	67.52	67.52	132	+0.00(+0.00%)
Sep 26, 2018	67.16	67.52	67.16	67.52	303	-0.14(-0.21%)
Sep 25, 2018	67.66	67.66	67.66	67.66	247	-0.93(-1.36%)
Sep 24, 2018	68.44	68.59	68.44	68.59	558	+2.14(+3.22%)
Sep 21, 2018		66.45	66.45	66.45	104	+0.00(+0.00%)
Sep 20, 2018	66.97	66.97	66.45	66.45	1,683	+0.91(+1.39%)
Sep 19, 2018		65.54	65.54	65.54	94	+0.00(+0.00%)
Sep 18, 2018	65.54	65.54	65.54	65.54	633	+0.28(+0.43%)
Sep 17, 2018	65.09	65.26	65.09	65.26	1,372	+0.06(+0.09%)
Sep 14, 2018	65.25	65.25	65.14	65.20	3,900	+0.44(+0.69%)
Sep 13, 2018	64.76	64.76	64.76	64.76	300	-0.82(-1.26%)
Sep 12, 2018	65.90	65.90	65.58	65.58	2,180	-1.56(-2.32%)
Sep 11, 2018	67.14	67.14	67.14	67.14	696	-1.16(-1.69%)
Sep 10, 2018	67.95	68.30	67.95	68.30	586	+0.92(+1.37%)
Sep 07, 2018	67.37	67.37	67.37	67.37	700	+0.12(+0.18%)
Sep 06, 2018	67.25	67.25	67.25	67.25	991	+0.53(+0.80%)
Sep 05, 2018	66.72	66.72	66.72	66.72	217	+0.02(+0.02%)
Sep 04, 2018	66.45	66.85	66.36	66.70	1,176	-2.67(-3.85%)
Aug 31, 2018		69.37	69.37	69.37	0	-0.53(-0.76%)
Aug 30, 2018	69.84	70.04	69.84	69.90	1,988	-0.65(-0.92%)
Aug 29, 2018	70.45	70.66	70.45	70.55	1,230	-1.10(-1.54%)
Aug 28, 2018	72.10	72.10	71.50	71.65	3,582	+1.65(+2.36%)
Aug 27, 2018	69.25	70.00	69.25	70.00	2,320	+2.15(+3.17%)
Aug 24, 2018	68.17	68.17	67.85	67.85	1,100	+0.34(+0.50%)
Aug 23, 2018	67.40	67.51	67.05	67.51	1,493	+0.26(+0.39%)
Aug 22, 2018	67.74	67.74	67.25	67.25	524	-0.42(-0.62%)
Aug 21, 2018	67.11	67.67	67.02	67.67	3,785	+4.82(+7.67%)
Aug 20, 2018		62.85	62.85	62.85	34	+0.00(+0.00%)
Aug 17, 2018	62.91	62.91	62.85	62.85	3,100	+1.75(+2.86%)
Aug 16, 2018	61.22	61.22	61.10	61.10	728	-0.75(-1.21%)
Aug 15, 2018	62.85	62.85	61.85	61.85	679	+1.65(+2.74%)
Aug 14, 2018	59.90	60.20	59.75	60.20	1,699	-1.25(-2.03%)
Aug 13, 2018	61.45	61.45	61.35	61.45	537	-0.64(-1.03%)
Aug 10, 2018	62.09	62.09	62.09	62.09	400	-1.82(-2.85%)
Aug 09, 2018	63.91	63.91	63.91	63.91	451	+0.31(+0.49%)
Aug 08, 2018	64.09	64.09	63.60	63.60	293	+1.15(+1.84%)
Aug 07, 2018	62.71	62.71	62.45	62.45	234	-0.29(-0.46%)
Aug 06, 2018	62.60	62.74	62.60	62.74	430	-0.14(-0.22%)
Aug 03, 2018	63.06	63.10	62.88	62.88	400	+0.18(+0.29%)
Aug 02, 2018	62.85	62.85	62.70	62.70	603	-1.14(-1.79%)
Aug 01, 2018	64.10	64.10	63.81	63.84	1,484	-0.71(-1.10%)
Jul 31, 2018	64.55	64.55	64.55	64.55	212	+0.19(+0.30%)
Jul 30, 2018	63.97	64.36	63.92	64.36	2,530	+1.06(+1.67%)
Jul 27, 2018	62.85	63.30	62.85	63.30	600	-2.69(-4.08%)
Jul 26, 2018	65.90	65.99	65.90	65.99	450	+0.92(+1.42%)
Jul 25, 2018	64.64	65.07	64.64	65.07	1,318	+0.12(+0.18%)
Jul 24, 2018	65.15	65.15	64.95	64.95	1,056	-0.15(-0.23%)
Jul 23, 2018	65.09	65.10	65.09	65.10	441	-0.76(-1.15%)
Jul 20, 2018	64.70	65.86	64.70	65.86	377	+3.26(+5.20%)
Jul 19, 2018	62.60	62.60	62.60	62.60	426	+0.14(+0.22%)
Jul 18, 2018	62.50	62.50	62.25	62.47	777	+1.47(+2.41%)
Jul 12, 2018		61.00	61.00	61.00	2,844	+0.16(+0.26%)
Jul 11, 2018	61.60	61.60	60.84	60.84	769	-1.66(-2.66%)
Jul 10, 2018	62.25	62.50	62.25	62.50	8,744	+0.70(+1.13%)
Jul 09, 2018	61.80	61.80	61.80	61.80	716	+0.25(+0.40%)
Jul 03, 2018		61.55	61.55	61.55	195	+1.59(+2.66%)
Jul 02, 2018	60.34	60.34	59.80	59.96	1,672	-1.78(-2.88%)
Jun 29, 2018	61.74	61.74	61.74	61.74	10,652	+1.65(+2.75%)
Jun 28, 2018	59.73	60.38	59.73	60.09	2,159	-0.84(-1.38%)
Jun 27, 2018	61.41	61.41	60.93	60.93	771	-0.85(-1.38%)
Jun 26, 2018	62.00	62.00	61.78	61.78	444	-1.88(-2.95%)
Jun 25, 2018	63.45	63.66	62.96	63.66	1,889	+0.24(+0.38%)
Jun 20, 2018		63.42	63.42	63.42	97	-1.33(-2.05%)
Jun 19, 2018	65.04	65.04	64.75	64.75	1,484	-0.44(-0.67%)
Jun 18, 2018	64.75	65.19	64.75	65.19	1,405	-0.11(-0.17%)
Jun 15, 2018	65.34	65.34	65.30	65.30	997	+0.65(+1.01%)
Jun 14, 2018	64.75	64.75	64.65	64.65	963	-0.10(-0.15%)
Jun 13, 2018	65.77	65.77	64.75	64.75	439	-0.73(-1.11%)
Jun 12, 2018	65.52	65.52	65.48	65.48	4,087	-0.49(-0.74%)
Jun 11, 2018	64.99	66.15	64.99	65.97	1,631	+1.72(+2.67%)
Jun 08, 2018	64.39	64.39	64.25	64.25	747	-1.05(-1.61%)
Jun 07, 2018	65.72	65.72	65.30	65.30	462	-0.68(-1.03%)
Jun 06, 2018	65.81	65.98	65.79	65.98	3,864	-0.20(-0.30%)
Jun 05, 2018	66.00	66.18	66.00	66.18	901	+0.03(+0.04%)

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.