Date	Open	High	Low	Close	Volume	Change (%)
Nov 12, 2018		65.03	65.03		0	+0.00(+0.00%)
Nov 09, 2018	64.96	65.66	64.89	65.25	556,000	+0.31(+0.48%)
Nov 08, 2018	63.87	64.97	63.76	64.94	798,542	+0.84(+1.31%)
Nov 07, 2018	63.80	64.22	63.36	64.10	912,561	+0.63(+0.99%)
Nov 06, 2018	63.39	63.56	63.00	63.47	927,646	+0.18(+0.28%)
Nov 05, 2018	63.08	63.96	62.96	63.29	1,187,657	+0.48(+0.76%)
Nov 02, 2018	64.08	64.31	62.32	62.81	699,500	-1.25(-1.95%)
Nov 01, 2018	63.53	64.08	63.08	64.06	963,348	+0.70(+1.10%)
Oct 31, 2018	64.88	64.88	63.27	63.36	1,617,059	-1.53(-2.36%)
Oct 30, 2018	65.00	65.76	64.61	64.89	1,048,002	-0.01(-0.02%)
Oct 29, 2018	64.68	65.35	64.39	64.90	1,019,588	+0.81(+1.26%)
Oct 26, 2018	64.34	64.73	63.15	64.09	1,086,300	-0.10(-0.16%)
Oct 25, 2018	62.88	64.68	62.64	64.19	1,192,680	+1.43(+2.28%)
Oct 24, 2018	62.83	63.27	62.45	62.76	1,024,765	+0.01(+0.02%)
Oct 23, 2018	62.15	63.09	61.97	62.75	723,151	+0.23(+0.37%)
Oct 22, 2018	63.49	64.14	62.52	62.52	792,684	-0.93(-1.47%)
Oct 19, 2018	63.07	63.78	62.97	63.45	934,700	+0.51(+0.81%)
Oct 18, 2018	63.06	63.64	62.91	62.94	1,081,171	-0.08(-0.13%)
Oct 17, 2018	62.87	63.37	62.52	63.02	1,083,613	+0.04(+0.06%)
Oct 16, 2018	62.17	63.25	61.68	62.98	993,232	+1.06(+1.71%)
Oct 15, 2018	61.56	62.62	61.56	61.92	1,464,014	+0.18(+0.29%)
Oct 12, 2018	62.08	62.71	61.42	61.74	1,182,900	+0.07(+0.11%)
Oct 11, 2018	63.56	63.68	61.61	61.67	1,496,042	-1.53(-2.42%)
Oct 10, 2018	63.62	64.26	63.12	63.20	2,428,245	-0.85(-1.33%)
Oct 09, 2018	64.29	64.41	63.57	64.05	1,593,031	-0.21(-0.33%)
Oct 08, 2018	63.26	64.79	63.26	64.26	1,587,541	+1.13(+1.79%)
Oct 05, 2018	63.16	63.41	62.88	63.13	902,800	+0.09(+0.14%)
Oct 04, 2018	62.96	63.46	62.37	63.04	932,106	-0.16(-0.25%)
Oct 03, 2018	64.19	64.61	62.61	63.20	975,607	-0.99(-1.54%)
Oct 02, 2018	64.49	64.70	64.12	64.19	913,579	-0.30(-0.47%)
Oct 01, 2018	64.71	64.94	64.26	64.49	885,840	-0.18(-0.28%)
Sep 28, 2018	63.54	64.69	63.51	64.67	1,068,600	+1.21(+1.91%)
Sep 27, 2018	63.50	64.02	63.37	63.46	609,015	+0.08(+0.13%)
Sep 26, 2018	64.28	64.58	63.32	63.38	589,168	-0.93(-1.45%)
Sep 25, 2018	64.04	64.74	63.92	64.31	746,990	+0.36(+0.56%)
Sep 24, 2018	65.32	65.46	63.62	63.95	1,182,507	-1.42(-2.17%)
Sep 21, 2018	65.24	65.93	65.23	65.37	6,329,500	+0.05(+0.08%)
Sep 20, 2018	64.53	65.41	64.20	65.32	1,026,273	+0.82(+1.27%)
Sep 19, 2018	65.44	65.52	64.48	64.50	1,304,641	-0.85(-1.30%)
Sep 18, 2018	65.60	65.75	65.22	65.35	1,027,959	-0.14(-0.21%)
Sep 17, 2018	64.75	65.62	64.65	65.49	1,205,733	+0.84(+1.30%)
Sep 14, 2018	65.43	65.97	64.41	64.65	1,233,900	-1.12(-1.70%)
Sep 13, 2018	65.62	66.02	65.21	65.77	1,023,588	+0.50(+0.77%)
Sep 12, 2018	65.74	65.86	65.20	65.27	1,042,016	-0.42(-0.64%)
Sep 11, 2018	65.43	66.18	65.31	65.69	939,141	+0.01(+0.02%)
Sep 10, 2018	65.56	66.19	65.49	65.68	1,224,872	+0.54(+0.83%)
Sep 07, 2018	65.43	65.99	65.11	65.14	951,100	-1.23(-1.85%)
Sep 06, 2018	66.06	66.86	65.85	66.37	1,148,930	+0.49(+0.74%)
Sep 05, 2018	64.91	66.14	64.78	65.88	898,435	+0.78(+1.20%)
Sep 04, 2018	65.97	66.09	64.90	65.10	969,548	-0.93(-1.41%)
Aug 31, 2018		66.03	66.03	66.03	0	+0.25(+0.38%)
Aug 30, 2018	66.13	66.20	65.55	65.78	851,075	-0.22(-0.33%)
Aug 29, 2018	65.80	66.26	65.74	66.00	819,898	-0.07(-0.11%)
Aug 28, 2018	65.31	66.09	64.96	66.07	1,087,208	+1.07(+1.65%)
Aug 27, 2018	65.49	65.53	64.72	65.00	980,251	-0.44(-0.67%)
Aug 24, 2018	64.79	65.48	64.79	65.44	699,600	+0.48(+0.74%)
Aug 23, 2018	64.82	65.11	64.66	64.96	633,623	+0.18(+0.28%)
Aug 22, 2018	65.10	65.17	64.68	64.78	964,292	-0.28(-0.43%)
Aug 21, 2018	65.43	65.65	64.75	65.06	1,118,616	-0.62(-0.94%)
Aug 20, 2018	65.39	66.00	65.38	65.68	1,043,450	+0.47(+0.72%)
Aug 17, 2018	64.18	65.24	64.02	65.21	3,340,100	+0.94(+1.46%)
Aug 16, 2018	63.85	64.39	63.77	64.27	1,034,726	+0.46(+0.72%)
Aug 15, 2018	63.44	64.00	63.36	63.81	1,170,129	+0.43(+0.68%)
Aug 14, 2018	62.67	63.56	62.49	63.38	1,112,425	+0.53(+0.84%)
Aug 13, 2018	63.24	63.32	62.61	62.85	1,166,909	-0.40(-0.63%)
Aug 10, 2018	63.47	63.66	63.11	63.25	928,500	-0.07(-0.11%)
Aug 09, 2018	63.17	63.46	62.96	63.32	829,799	+0.13(+0.21%)
Aug 08, 2018	63.40	63.44	62.88	63.19	1,345,108	-0.17(-0.27%)
Aug 07, 2018	63.58	63.58	62.91	63.36	1,457,139	-0.33(-0.52%)
Aug 06, 2018	64.87	64.94	63.50	63.69	1,466,329	-1.15(-1.77%)
Aug 03, 2018	62.96	64.98	61.93	64.84	1,424,300	+1.24(+1.95%)
Aug 02, 2018	63.51	63.93	63.35	63.60	1,130,086	-0.03(-0.05%)
Aug 01, 2018	62.91	63.77	62.50	63.63	1,824,388	+0.00(+0.00%)
Jul 31, 2018	62.94	64.28	62.64	63.63	1,417,938	+0.93(+1.48%)
Jul 30, 2018	62.01	62.79	61.38	62.70	1,644,032	+0.83(+1.34%)
Jul 27, 2018	63.01	63.04	61.66	61.87	1,947,200	-1.03(-1.64%)
Jul 26, 2018	63.14	64.40	62.80	62.90	2,654,775	+0.07(+0.11%)
Jul 25, 2018	60.83	63.44	60.83	62.83	7,758,424	+1.86(+3.05%)
Jul 24, 2018	61.87	62.07	60.75	60.97	1,630,115	-0.81(-1.31%)
Jul 23, 2018	61.59	61.88	61.19	61.78	1,435,526	+0.34(+0.55%)
Jul 20, 2018	61.19	61.48	60.90	61.44	1,608,774	-0.04(-0.07%)
Jul 19, 2018	60.62	61.85	60.41	61.48	949,580	+0.79(+1.30%)
Jul 18, 2018	60.67	60.97	60.27	60.69	1,154,021	-0.08(-0.13%)
Jul 17, 2018	61.24	61.74	60.69	60.77	1,479,698	-0.26(-0.43%)
Jul 16, 2018	61.10	61.24	60.50	61.03	578,393	-0.19(-0.31%)
Jul 13, 2018	61.52	61.79	61.12	61.22	658,083	-0.07(-0.11%)
Jul 12, 2018	61.31	61.57	61.12	61.29	1,201,801	-0.03(-0.05%)
Jul 11, 2018	61.60	61.78	61.23	61.32	803,643	-0.37(-0.60%)
Jul 10, 2018	61.71	62.25	61.55	61.69	1,062,588	-0.23(-0.37%)
Jul 09, 2018	62.41	62.41	61.57	61.92	1,110,333	-0.44(-0.71%)
Jul 06, 2018	62.31	62.58	62.07	62.36	1,232,291	+0.22(+0.35%)
Jul 05, 2018	61.79	62.21	61.35	62.14	1,067,386	+0.50(+0.81%)
Jul 03, 2018		61.64	61.64	61.64	0	+0.09(+0.15%)
Jul 02, 2018	62.02	62.66	61.02	61.55	1,750,059	-0.53(-0.85%)
Jun 29, 2018	62.30	62.69	61.99	62.08	1,380,628	-0.38(-0.61%)
Jun 28, 2018	62.15	62.60	61.88	62.46	1,251,020	+0.26(+0.42%)
Jun 27, 2018	62.63	62.85	62.20	62.20	775,411	-0.18(-0.29%)
Jun 26, 2018	62.64	62.69	62.07	62.38	1,024,285	-0.20(-0.32%)
Jun 25, 2018	62.79	62.92	61.66	62.58	1,129,228	-0.10(-0.16%)
Jun 22, 2018	61.44	62.78	61.18	62.68	1,859,317	+1.39(+2.27%)
Jun 21, 2018	60.11	61.32	60.03	61.29	1,031,632	+1.22(+2.03%)
Jun 20, 2018	58.95	60.13	58.95	60.07	971,784	+1.01(+1.71%)
Jun 19, 2018	59.55	59.86	58.93	59.06	1,053,898	-0.58(-0.97%)
Jun 18, 2018	59.55	59.95	59.08	59.64	1,084,820	-0.07(-0.12%)
Jun 15, 2018		60.38	59.55	59.71	1,647,017	-0.30(-0.50%)
Jun 14, 2018	59.56	60.20	59.49	60.01	863,811	+0.64(+1.08%)
Jun 13, 2018	60.51	60.66	59.17	59.37	860,519	-1.05(-1.74%)
Jun 12, 2018	59.32	60.59	59.20	60.42	1,477,276	+1.10(+1.85%)
Jun 11, 2018	59.53	59.74	59.19	59.32	1,024,443	-0.15(-0.25%)
Jun 08, 2018	59.19	59.61	58.85	59.47	1,273,160	+0.31(+0.52%)
Jun 07, 2018	59.14	59.53	58.72	59.16	1,570,066	-0.01(-0.02%)
Jun 06, 2018		59.28		59.17	1,345,194	+0.35(+0.60%)
Jun 05, 2018	58.63	59.30	58.46	58.82	1,288,121	+0.36(+0.62%)
Jun 04, 2018	58.02	58.52	57.89	58.46	1,065,465	+0.70(+1.21%)
Jun 01, 2018	58.19	58.62	57.62	57.76	1,513,558	-0.32(-0.55%)
May 31, 2018	58.41	58.53	57.89	58.08	1,456,824	-0.33(-0.56%)
May 30, 2018	57.96	58.61	57.57	58.41	1,354,337	+0.41(+0.71%)
May 29, 2018	57.43	58.19	57.16	58.00	1,412,537	+0.20(+0.35%)
May 25, 2018		57.80	57.80	57.80	0	+0.42(+0.73%)
May 24, 2018	57.81	58.08	57.07	57.38	1,080,548	-0.22(-0.38%)
May 23, 2018	57.35	58.01	57.11	57.60	1,649,549	+0.40(+0.70%)
May 22, 2018	56.68	57.39	56.58	57.20	1,379,466	+0.54(+0.95%)
May 21, 2018	56.11	56.95	55.38	56.66	953,420	+0.96(+1.72%)
May 18, 2018	55.88	56.08	55.46	55.70	1,640,183	-0.57(-1.01%)
May 17, 2018	56.35	56.68	55.88	56.27	951,474	-0.02(-0.04%)
May 16, 2018	56.68	56.95	56.15	56.29	1,185,545	-0.11(-0.20%)
May 15, 2018	56.77	56.97	56.14	56.40	1,320,272	-1.30(-2.25%)
May 14, 2018	58.41	58.81	57.36	57.70	785,790	-0.85(-1.45%)
May 11, 2018	58.82	59.08	58.45	58.55	727,646	-0.09(-0.15%)
May 10, 2018	58.96	59.11	58.49	58.64	666,955	-0.01(-0.02%)
May 09, 2018	58.03	58.70	57.74	58.65	638,968	+0.56(+0.96%)
May 08, 2018	58.80	58.87	57.94	58.09	815,817	-0.81(-1.38%)
May 07, 2018	59.04	59.20	58.63	58.90	606,377	+0.14(+0.24%)
May 04, 2018	57.64	58.92	57.64	58.76	728,559	+1.01(+1.75%)
May 03, 2018	58.06	58.40	57.68	57.75	1,021,012	-0.36(-0.62%)
May 02, 2018	58.87	59.09	57.92	58.11	908,907	-1.15(-1.94%)

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.