Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	1687	1778	1686	1740	21,271	+107.86(+6.61%)
Oct 30, 2018	1661	1703	1551	1632	17,618	-18.93(-1.15%)
Oct 29, 2018	1582	1651	1527	1651	20,732	+62.59(+3.94%)
Oct 26, 2018	1524	1592	1453	1589	20,877	+34.18(+2.20%)
Oct 25, 2018	1418	1575	1397	1555	27,207	+131.65(+9.25%)
Oct 24, 2018	1383	1438	1347	1423	19,614	+37.88(+2.73%)
Oct 23, 2018	1317	1409	1285	1385	23,103	-48.04(-3.35%)
Oct 22, 2018	1419	1460	1406	1433	20,774	+43.19(+3.11%)
Oct 19, 2018	1382	1409	1355	1390	20,327	-36.96(-2.59%)
Oct 18, 2018	1401	1431	1341	1427	24,664	+15.71(+1.11%)
Oct 17, 2018	1386	1426	1342	1411	34,149	+41.11(+3.00%)
Oct 16, 2018	1339	1425	1320	1370	33,659	+3.23(+0.24%)
Oct 15, 2018	1395	1399	1289	1367	42,912	-69.98(-4.87%)
Oct 12, 2018	1442	1531	1409	1437	39,118	-1.62(-0.11%)
Oct 11, 2018	1661	1702	1401	1438	51,607	-337.66(-19.01%)
Oct 10, 2018	1820	1897	1765	1776	16,069	-33.73(-1.86%)
Oct 09, 2018	1761	1818	1737	1810	14,704	+95.39(+5.56%)
Oct 08, 2018	1851	1863	1711	1714	17,675	-44.34(-2.52%)
Oct 05, 2018	1711	1767	1675	1759	11,101	+29.56(+1.71%)
Oct 04, 2018	1698	1764	1632	1729	21,128	-9.93(-0.57%)
Oct 03, 2018	1664	1750	1645	1739	18,298	+51.04(+3.02%)
Oct 02, 2018	1742	1754	1651	1688	25,392	-129.34(-7.12%)
Oct 01, 2018	1859	1860	1788	1817	23,101	+0.70(+0.04%)
Sep 28, 2018	1872	1880	1763	1817	27,926	-93.78(-4.91%)
Sep 27, 2018	1890	1940	1876	1911	30,950	+121.03(+6.76%)
Sep 26, 2018	1750	1813	1687	1790	33,956	+80.37(+4.70%)
Sep 25, 2018	1688	1731	1650	1709	17,536	-15.48(-0.90%)
Sep 24, 2018	1664	1742	1631	1725	24,741	+47.24(+2.82%)
Sep 21, 2018	1705	1728	1637	1677	31,105	+63.13(+3.91%)
Sep 20, 2018	1605	1705	1585	1614	28,031	-68.66(-4.08%)
Sep 19, 2018	1791	1791	1639	1683	36,846	-153.92(-8.38%)
Sep 18, 2018	1820	1881	1780	1837	24,596	+20.05(+1.10%)
Sep 17, 2018	1900	1953	1788	1817	29,750	-147.69(-7.52%)
Sep 14, 2018	1902	1978	1877	1964	23,679	+77.88(+4.13%)
Sep 13, 2018	1796	1935	1767	1887	22,500	+37.32(+2.02%)
Sep 12, 2018	2106	2113	1800	1849	40,823	-206.44(-10.04%)
Sep 11, 2018	2130	2192	2041	2056	26,628	+0.69(+0.03%)
Sep 10, 2018	1992	2081	1962	2055	14,676	+85.48(+4.34%)
Sep 07, 2018	2001	2056	1918	1970	19,990	-19.36(-0.97%)
Sep 06, 2018	1931	2000	1872	1989	22,423	+17.98(+0.91%)
Sep 05, 2018	1898	1992	1891	1971	21,515	+60.36(+3.16%)
Sep 04, 2018	1887	1970	1866	1911	23,974	+96.08(+5.30%)
Aug 31, 2018		1814	1814	1814	0	+25.12(+1.40%)
Aug 30, 2018	1747	1815	1747	1789	24,442	+78.11(+4.56%)
Aug 29, 2018	1698	1750	1673	1711	20,939	+3.22(+0.19%)
Aug 28, 2018	1572	1757	1552	1708	54,911	+100.23(+6.23%)
Aug 27, 2018	1694	1698	1599	1608	25,284	-102.53(-5.99%)
Aug 24, 2018	1851	1864	1642	1710	51,812	-223.96(-11.58%)
Aug 23, 2018	1831	1982	1823	1934	32,129	+171.19(+9.71%)
Aug 22, 2018	1738	1809	1737	1763	30,322	-11.05(-0.62%)
Aug 21, 2018	1802	1845	1751	1774	21,737	-41.02(-2.26%)
Aug 20, 2018	1820	1895	1759	1815	35,408	-73.73(-3.90%)
Aug 17, 2018	1994	2016	1836	1889	47,923	-154.37(-7.56%)
Aug 16, 2018	1823	2044	1760	2043	42,429	+166.81(+8.89%)
Aug 15, 2018	1688	1920	1688	1876	54,824	+286.17(+17.99%)
Aug 14, 2018	1545	1603	1523	1590	16,698	+35.48(+2.28%)
Aug 13, 2018	1456	1580	1452	1555	29,990	+143.32(+10.15%)
Aug 10, 2018	1394	1419	1360	1411	20,181	+28.34(+2.05%)
Aug 09, 2018	1361	1385	1321	1383	16,327	+0.92(+0.07%)
Aug 08, 2018	1388	1423	1366	1382	14,528	-3.23(-0.23%)
Aug 07, 2018	1311	1395	1309	1385	11,106	+42.17(+3.14%)
Aug 06, 2018	1308	1347	1306	1343	11,451	+43.55(+3.35%)
Aug 03, 2018	1299	1315	1250	1300	14,873	-26.50(-2.00%)
Aug 02, 2018	1290	1334	1285	1326	11,540	+41.01(+3.19%)
Aug 01, 2018	1268	1293	1257	1285	10,911	+19.36(+1.53%)
Jul 31, 2018	1282	1284	1227	1266	16,041	-3.46(-0.27%)
Jul 30, 2018	1245	1275	1245	1269	6,677	+23.27(+1.87%)
Jul 27, 2018	1238	1252	1219	1246	11,796	+0.00(+0.00%)
Jul 26, 2018	1214	1247	1200	1246	14,483	+55.07(+4.62%)
Jul 25, 2018	1210	1234	1191	1191	14,221	-42.86(-3.47%)
Jul 24, 2018	1251	1256	1225	1234	9,117	-35.48(-2.80%)
Jul 23, 2018	1248	1280	1233	1269	14,452	+40.09(+3.26%)
Jul 20, 2018	1229	1242	1209	1229	14,277	-24.42(-1.95%)
Jul 19, 2018	1272	1272	1198	1254	24,447	+47.00(+3.90%)
Jul 18, 2018	1233	1255	1201	1207	19,125	-15.21(-1.24%)
Jul 17, 2018	1233	1237	1204	1222	15,321	+17.05(+1.42%)
Jul 16, 2018	1193	1211	1181	1205	15,451	+27.88(+2.37%)
Jul 13, 2018	1176	1182	1158	1177	19,867	+21.43(+1.85%)
Jul 12, 2018	1147	1160	1131	1156	14,996	-16.59(-1.42%)
Jul 11, 2018	1118	1176	1107	1172	50,151	+80.88(+7.41%)
Jul 10, 2018	1106	1123	1085	1091	29,195	+8.75(+0.81%)
Jul 09, 2018	1057	1090	1049	1082	35,999	-3.45(-0.32%)
Jul 06, 2018	1100	1103	1069	1086	39,076	-17.98(-1.63%)
Jul 05, 2018	1113	1120	1096	1104	41,443	-33.41(-2.94%)
Jul 03, 2018		1137	1137	1137	0	-66.35(-5.51%)
Jul 02, 2018	1199	1223	1184	1204	22,176	+33.18(+2.83%)
Jun 29, 2018	1212	1212	1155	1170	23,721	-51.62(-4.22%)
Jun 28, 2018	1219	1239	1212	1222	7,804	-8.29(-0.67%)
Jun 27, 2018	1214	1233	1190	1230	20,040	+31.80(+2.65%)
Jun 26, 2018	1213	1218	1188	1199	16,088	+11.29(+0.95%)
Jun 25, 2018	1168	1195	1162	1187	16,841	+25.11(+2.16%)
Jun 22, 2018	1194	1194	1157	1162	22,831	-39.86(-3.32%)
Jun 21, 2018	1214	1219	1185	1202	15,844	-13.59(-1.12%)
Jun 20, 2018	1192	1226	1176	1216	15,673	+25.57(+2.15%)
Jun 19, 2018	1199	1202	1178	1190	15,339	+22.20(+1.90%)
Jun 18, 2018	1175	1175	1152	1168	18,799	+3.00(+0.26%)
Jun 15, 2018		1182	1119	1165	37,597	+45.61(+4.08%)
Jun 14, 2018	1123	1128	1106	1119	33,562	-18.20(-1.60%)
Jun 13, 2018	1152	1203	1125	1137	41,445	-15.20(-1.32%)
Jun 12, 2018	1147	1158	1135	1153	23,271	+13.59(+1.19%)
Jun 11, 2018	1157	1165	1124	1139	24,965	-24.88(-2.14%)
Jun 08, 2018	1150	1166	1149	1164	19,452	+21.42(+1.87%)
Jun 07, 2018	1132	1152	1129	1143	20,225	+5.99(+0.53%)
Jun 06, 2018		1156		1137	31,036	-5.99(-0.52%)
Jun 05, 2018	1157	1173	1136	1143	25,314	-17.28(-1.49%)
Jun 04, 2018	1126	1162	1126	1160	23,796	-1.15(-0.10%)
Jun 01, 2018	1167	1188	1142	1161	34,539	-3.91(-0.34%)
May 31, 2018	1139	1167	1128	1165	21,891	+35.93(+3.18%)
May 30, 2018	1159	1161	1124	1129	27,686	-47.68(-4.05%)
May 29, 2018	1187	1197	1147	1177	34,484	+28.10(+2.45%)
May 25, 2018		1149	1149	1149	0	+57.82(+5.30%)
May 24, 2018	1122	1128	1089	1091	41,342	-44.23(-3.90%)
May 23, 2018	1178	1184	1128	1135	30,329	-33.17(-2.84%)
May 22, 2018	1130	1170	1119	1168	31,101	+37.09(+3.28%)
May 21, 2018	1156	1170	1129	1131	27,067	-25.80(-2.23%)
May 18, 2018	1178	1187	1136	1157	33,531	+0.46(+0.04%)
May 17, 2018	1156	1173	1155	1156	27,736	-2.53(-0.22%)
May 16, 2018	1154	1164	1134	1159	33,081	+1.15(+0.10%)
May 15, 2018	1155	1183	1139	1158	67,022	+70.48(+6.48%)
May 14, 2018	1056	1097	1052	1087	37,465	+28.11(+2.65%)
May 11, 2018	1028	1072	1024	1059	42,532	+20.50(+1.97%)
May 10, 2018	1073	1073	1037	1039	70,535	-64.73(-5.87%)
May 09, 2018	1094	1115	1075	1103	39,015	+0.69(+0.06%)
May 08, 2018	1128	1154	1084	1103	60,553	-8.06(-0.73%)
May 07, 2018	1112	1114	1085	1111	23,915	+18.89(+1.73%)
May 04, 2018	1115	1130	1085	1092	38,610	-7.60(-0.69%)
May 03, 2018	1083	1122	1079	1099	39,300	-41.93(-3.67%)
May 02, 2018	1166	1168	1067	1141	82,736	-36.62(-3.11%)
May 01, 2018	1214	1226	1176	1178	49,449	-20.96(-1.75%)
Apr 30, 2018	1191	1205	1168	1199	48,215	+54.13(+4.73%)
Apr 27, 2018	1136	1162	1136	1145	17,507	-8.76(-0.76%)
Apr 26, 2018	1148	1175	1134	1154	29,754	-15.43(-1.32%)
Apr 25, 2018	1175	1190	1141	1169	52,723	+39.62(+3.51%)
Apr 24, 2018	1152	1160	1121	1129	35,886	-38.24(-3.28%)
Apr 23, 2018	1140	1173	1140	1168	65,504	+67.03(+6.09%)
Apr 20, 2018	1086	1115	1085	1101	55,149	+51.14(+4.87%)
Apr 19, 2018	1052	1090	1022	1049	67,226	-12.21(-1.15%)
Apr 18, 2018	1057	1065	1023	1062	87,983	-24.88(-2.29%)
Apr 17, 2018	1119	1127	1073	1087	53,583	-19.34(-1.75%)
Apr 16, 2018	1096	1128	1091	1106	39,897	+1.38(+0.12%)
Apr 13, 2018	1136	1137	1084	1105	62,746	-65.42(-5.59%)
Apr 12, 2018	1158	1175	1141	1170	60,502	+49.75(+4.44%)
Apr 11, 2018	1170	1171	1071	1120	144,567	-84.99(-7.05%)
Apr 10, 2018	1220	1227	1180	1205	51,749	-29.49(-2.39%)
Apr 09, 2018	1243	1267	1199	1235	43,381	+3.69(+0.30%)
Apr 06, 2018	1230	1253	1221	1231	35,495	-34.55(-2.73%)
Apr 05, 2018	1311	1313	1263	1266	26,918	-20.04(-1.56%)
Apr 04, 2018	1227	1299	1227	1286	29,892	+11.74(+0.92%)
Apr 03, 2018	1251	1291	1245	1274	49,803	+53.44(+4.38%)
Apr 02, 2018	1215	1239	1177	1220	46,465	-38.00(-3.02%)
Mar 29, 2018		1258	1258	1258	0	-55.75(-4.24%)
Mar 28, 2018	1269	1323	1264	1314	59,445	+82.24(+6.68%)
Mar 27, 2018	1221	1249	1203	1232	63,363	+58.27(+4.96%)
Mar 26, 2018	1168	1178	1150	1174	51,925	-20.27(-1.70%)
Mar 23, 2018	1196	1213	1151	1194	81,970	-81.08(-6.36%)
Mar 22, 2018	1255	1283	1234	1275	43,782	+45.61(+3.71%)
Mar 21, 2018	1323	1341	1200	1229	121,542	-143.74(-10.47%)
Mar 20, 2018	1356	1387	1348	1373	35,764	+38.70(+2.90%)
Mar 19, 2018	1373	1397	1310	1334	39,140	-38.93(-2.83%)
Mar 16, 2018	1359	1404	1353	1373	72,701	+17.05(+1.26%)
Mar 15, 2018	1342	1374	1332	1356	50,193	+38.93(+2.96%)
Mar 14, 2018	1321	1333	1293	1317	23,952	+0.00(+0.00%)
Mar 13, 2018	1299	1347	1282	1317	33,768	+13.59(+1.04%)
Mar 12, 2018	1362	1383	1299	1304	48,544	-29.95(-2.25%)
Mar 09, 2018	1350	1356	1283	1334	62,243	+4.84(+0.36%)
Mar 08, 2018	1323	1365	1313	1329	45,856	-11.29(-0.84%)
Mar 07, 2018		1356		1340	75,084	+88.23(+7.05%)
Mar 06, 2018	1277	1277	1201	1252	92,744	-78.78(-5.92%)
Mar 05, 2018	1352	1370	1323	1331	29,975	-7.83(-0.58%)
Mar 02, 2018	1278	1345	1263	1339	46,266	+18.19(+1.38%)
Mar 01, 2018	1420	1474	1299	1320	93,908	-63.34(-4.58%)
Feb 28, 2018	1357	1386	1330	1384	38,291	+19.35(+1.42%)
Feb 27, 2018	1291	1392	1287	1364	69,963	+106.65(+8.48%)
Feb 26, 2018	1283	1303	1252	1258	34,546	-66.57(-5.03%)
Feb 23, 2018	1360	1382	1307	1324	44,267	-49.07(-3.57%)
Feb 22, 2018		1378		1373	50,114	-1.61(-0.12%)
Feb 21, 2018	1313	1375	1218	1375	85,380	+11.29(+0.83%)
Feb 20, 2018	1305	1381	1281	1364	71,259	+105.27(+8.37%)
Feb 16, 2018		1258	1258	1258	0	+106.65(+9.26%)
Feb 15, 2018	1155	1198	1139	1152	69,385	-11.29(-0.97%)
Feb 14, 2018	1366	1399	1142	1163	123,289	-184.74(-13.71%)
Feb 13, 2018	1371	1407	1332	1348	33,199	-38.47(-2.78%)
Feb 12, 2018	1505	1536	1329	1386	67,760	-164.92(-10.63%)
Feb 09, 2018	1446	1650	1445	1551	62,519	+99.97(+6.89%)
Feb 08, 2018	1449	1481	1377	1451	40,467	-10.60(-0.73%)
Feb 07, 2018	1453	1481	1392	1462	42,970	+41.46(+2.92%)
Feb 06, 2018	1359	1427	1338	1420	50,187	+107.34(+8.18%)
Feb 05, 2018	1329	1369	1299	1313	49,463	-17.96(-1.35%)
Feb 02, 2018	1249	1347	1248	1331	106,973	+145.35(+12.26%)
Feb 01, 2018	1217	1238	1195	1186	70,435	+5.75(+0.49%)
Jan 31, 2018	1191	1289	1156	1180	130,619	-66.11(-5.31%)
Jan 30, 2018	1157	1256	1152	1246	71,160	+50.22(+4.20%)
Jan 29, 2018	1115	1209	1113	1196	111,243	+111.95(+10.33%)
Jan 26, 2018	1082	1100	1052	1084	62,617	-23.04(-2.08%)
Jan 25, 2018	995.56	1117	988.19	1107	139,635	+101.13(+10.06%)
Jan 24, 2018	1014	1024	974.60	1006	104,658	-62.66(-5.87%)
Jan 23, 2018	1141	1173	1059	1068	75,750	-50.44(-4.51%)
Jan 22, 2018	1122	1147	1096	1119	47,770	-12.67(-1.12%)
Jan 19, 2018	1121	1132	1099	1131	50,141	-10.14(-0.89%)
Jan 18, 2018	1072	1150	1064	1142	96,514	+62.43(+5.79%)
Jan 17, 2018	1046	1084	1010	1079	84,063	+52.75(+5.14%)
Jan 16, 2018	1072	1088	1018	1026	92,494	-58.51(-5.39%)
Jan 12, 2018		1085	1085	1085	0	-101.82(-8.58%)
Jan 11, 2018	1199	1203	1175	1187	42,367	-29.94(-2.46%)
Jan 10, 2018				1217	60,086	-47.22(-3.74%)
Jan 09, 2018	1230	1273	1229	1264	68,866	+72.56(+6.09%)
Jan 08, 2018	1152	1201	1145	1191	58,719	+53.44(+4.70%)
Jan 05, 2018	1140	1149	1112	1138	41,828	+25.57(+2.30%)
Jan 04, 2018	1146	1168	1107	1112	57,450	-20.27(-1.79%)
Jan 03, 2018	1085	1182	1078	1133	79,676	+46.76(+4.31%)
Jan 02, 2018	1147	1148	1075	1086	77,679	-96.06(-8.13%)
Dec 29, 2017		1182	1182	1182	0	+10.83(+0.92%)
Dec 28, 2017	1158	1205	1149	1171	51,183	-0.23(-0.02%)
Dec 27, 2017	1157	1205	1154	1171	43,604	+3.45(+0.30%)
Dec 26, 2017	1228	1244	1161	1168	49,042	-85.23(-6.80%)
Dec 22, 2017	1284	1305	1236	1253	49,628	-53.21(-4.07%)
Dec 21, 2017	1357	1358	1280	1306	48,044	-43.53(-3.22%)
Dec 20, 2017	1415	1418	1325	1350	74,205	-79.47(-5.56%)
Dec 19, 2017	1449	1472	1412	1429	35,010	-17.28(-1.19%)
Dec 18, 2017	1491	1491	1433	1447	35,450	-76.47(-5.02%)
Dec 15, 2017	1474	1541	1470	1523	33,672	+9.21(+0.61%)
Dec 14, 2017	1523	1586	1495	1514	42,716	+7.60(+0.50%)
Dec 13, 2017	1688	1701	1459	1506	84,016	-192.57(-11.34%)
Dec 12, 2017	1733	1743	1695	1699	31,938	-8.75(-0.51%)
Dec 11, 2017	1708	1737	1641	1708	51,518	-4.38(-0.26%)
Dec 08, 2017	1752	1753	1689	1712	30,082	-55.51(-3.14%)
Dec 07, 2017	1762	1798	1723	1767	36,081	+68.87(+4.05%)
Dec 06, 2017	1666	1720	1631	1699	46,224	+64.73(+3.96%)
Dec 05, 2017	1634	1678	1586	1634	42,938	+72.10(+4.62%)
Dec 04, 2017	1534	1571	1526	1562	34,591	+55.28(+3.67%)
Dec 01, 2017	1517	1522	1436	1506	46,414	-6.45(-0.43%)
Nov 30, 2017	1520	1545	1471	1513	38,030	+8.76(+0.58%)
Nov 29, 2017	1461	1512	1461	1504	42,569	+79.24(+5.56%)
Nov 28, 2017	1404	1445	1395	1425	41,261	+27.18(+1.94%)
Nov 27, 2017		1430	1379	1398	30,998	-47.45(-3.28%)
Nov 24, 2017	1410	1446	1389	1445	22,566	+37.08(+2.63%)
Nov 22, 2017	1444	1444	1391	1408	47,400	-68.18(-4.62%)
Nov 21, 2017	1481	1484	1435	1476	38,590	-23.96(-1.60%)
Nov 20, 2017	1462	1521	1458	1500	40,440	+79.01(+5.56%)
Nov 17, 2017	1480	1483	1401	1421	54,155	-68.87(-4.62%)
Nov 16, 2017	1509	1514	1481	1490	24,086	+2.07(+0.14%)
Nov 15, 2017	1493	1540	1487	1488	35,790	-32.71(-2.15%)
Nov 14, 2017	1511	1543	1481	1521	42,000	+31.10(+2.09%)
Nov 13, 2017	1444	1501	1440	1490	28,630	+29.94(+2.05%)
Nov 10, 2017	1412	1471	1397	1460	44,350	+62.20(+4.45%)
Nov 09, 2017	1367	1424	1366	1398	42,217	+16.81(+1.22%)
Nov 08, 2017	1377	1389	1344	1381	49,236	-28.79(-2.04%)
Nov 07, 2017	1396	1446	1385	1409	60,758	+32.94(+2.39%)
Nov 06, 2017	1468	1468	1348	1377	70,356	-90.99(-6.20%)
Nov 03, 2017	1409	1497	1405	1468	53,969	+42.39(+2.97%)
Nov 02, 2017	1441	1446	1384	1425	45,606	-37.09(-2.54%)

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.