Date	Open	High	Low	Close	Change (%)
Apr 30, 2019	258.84	260.41	254.36	257.29	-0.17(-0.06%)
Apr 29, 2019	257.01	260.43	255.70	257.45	+0.59(+0.23%)
Apr 26, 2019	256.03	257.81	253.55	256.86	+0.72(+0.28%)
Apr 25, 2019	256.35	258.70	253.23	256.13	-1.08(-0.42%)
Apr 24, 2019	258.69	261.43	254.80	257.21	-1.88(-0.73%)
Apr 23, 2019	255.99	260.63	254.31	259.10	+1.21(+0.47%)
Apr 22, 2019	255.85	259.48	254.17	257.88	+0.81(+0.31%)
Apr 18, 2019	264.14	267.80	255.00	257.08	-1.43(-0.55%)
Apr 17, 2019	264.26	265.43	256.85	258.50	-3.75(-1.43%)
Apr 16, 2019	264.39	266.89	260.07	262.25	-0.55(-0.21%)
Apr 15, 2019	261.90	265.45	258.95	262.80	+0.33(+0.13%)
Apr 12, 2019	263.29	265.33	261.51	262.47	+0.99(+0.38%)
Apr 11, 2019	262.33	263.41	259.84	261.48	-0.56(-0.21%)
Apr 10, 2019	262.98	264.19	261.40	262.04	-0.28(-0.11%)
Apr 09, 2019	262.28	264.22	260.52	262.31	-1.49(-0.56%)
Apr 08, 2019	261.23	264.20	259.47	263.80	+2.91(+1.12%)
Apr 05, 2019	258.52	262.33	257.71	260.89	+3.45(+1.34%)
Apr 04, 2019	256.82	258.85	254.67	257.44	+0.58(+0.23%)
Apr 03, 2019	260.71	260.95	256.13	256.86	-2.63(-1.01%)
Apr 02, 2019	260.84	262.23	258.85	259.49	-0.84(-0.32%)
Apr 01, 2019	260.12	263.95	257.34	260.32	+2.42(+0.94%)
Mar 29, 2019	257.84	260.04	254.91	257.91	+2.18(+0.85%)
Mar 28, 2019	253.52	256.50	251.80	255.73	+2.10(+0.83%)
Mar 27, 2019	255.64	256.62	251.84	253.63	-2.30(-0.90%)
Mar 26, 2019	255.10	258.54	254.43	255.93	+3.21(+1.27%)
Mar 25, 2019	250.94	253.78	250.11	252.72	-0.16(-0.06%)
Mar 22, 2019	257.98	259.74	252.39	252.88	-7.01(-2.70%)
Mar 21, 2019	255.56	260.51	254.80	259.89	+2.87(+1.12%)
Mar 20, 2019	254.20	258.39	253.42	257.02	+2.23(+0.88%)
Mar 19, 2019	254.56	256.70	252.74	254.79	+1.73(+0.68%)
Mar 18, 2019	252.21	255.01	250.10	253.06	+1.60(+0.63%)
Mar 15, 2019	251.47	254.09	250.48	251.47	-0.80(-0.32%)
Mar 14, 2019	252.32	253.51	251.49	252.26	-0.23(-0.09%)
Mar 13, 2019	251.82	253.85	251.12	252.49	+1.92(+0.77%)
Mar 12, 2019	248.75	251.85	248.34	250.57	+2.28(+0.92%)
Mar 11, 2019	246.37	249.42	245.15	248.29	+3.36(+1.37%)
Mar 08, 2019	244.45	246.25	242.20	244.94	-2.05(-0.83%)
Mar 07, 2019	249.06	249.86	245.90	246.98	-2.14(-0.86%)
Mar 06, 2019	252.36	253.14	247.76	249.13	-4.23(-1.67%)
Mar 05, 2019	254.53	256.04	251.91	253.36	-1.78(-0.70%)
Mar 04, 2019	257.64	258.90	252.32	255.14	-1.89(-0.73%)
Mar 01, 2019	254.60	257.57	253.25	257.02	+3.41(+1.34%)
Feb 28, 2019	253.62	255.72	250.77	253.62	-0.07(-0.03%)
Feb 27, 2019	252.54	255.92	251.38	253.69	+3.62(+1.45%)
Feb 26, 2019	250.48	252.39	247.86	250.06	-1.16(-0.46%)
Feb 25, 2019	251.14	252.92	247.95	251.23	+11.38(+4.74%)
Feb 22, 2019	240.37	241.82	238.06	239.85	+0.47(+0.20%)
Feb 21, 2019	241.10	242.23	237.61	239.38	-2.28(-0.94%)
Feb 20, 2019	239.00	242.74	238.43	241.65	+1.85(+0.77%)
Feb 19, 2019	237.52	241.06	236.70	239.80	+1.37(+0.57%)
Feb 15, 2019	237.80	239.25	236.59	238.43	+2.87(+1.22%)
Feb 14, 2019	236.50	237.36	235.37	235.57	-1.60(-0.68%)
Feb 13, 2019	237.09	239.48	235.62	237.17	+0.62(+0.26%)
Feb 12, 2019	235.22	237.51	234.24	236.55	+2.67(+1.14%)
Feb 11, 2019	231.16	234.49	230.32	233.88	+2.37(+1.02%)
Feb 08, 2019	230.91	233.32	228.02	231.51	-0.26(-0.11%)
Feb 07, 2019	234.72	236.29	229.42	231.78	-4.70(-1.99%)
Feb 06, 2019	235.80	237.17	235.02	236.48	+0.06(+0.03%)
Feb 05, 2019	235.59	238.06	233.94	236.42	+1.32(+0.56%)
Feb 04, 2019	233.67	235.24	232.02	235.10	+0.54(+0.23%)
Feb 01, 2019	236.09	237.48	233.23	234.56	-1.09(-0.46%)
Jan 31, 2019	234.72	237.71	231.18	235.65	+0.56(+0.24%)
Jan 30, 2019	229.84	235.76	228.74	235.08	+6.49(+2.84%)
Jan 29, 2019	231.19	233.42	227.33	228.59	-1.35(-0.59%)
Jan 28, 2019	229.54	230.81	227.62	229.94	-2.19(-0.94%)
Jan 25, 2019	230.44	233.84	229.33	232.13	+3.49(+1.53%)
Jan 24, 2019	228.41	231.01	226.70	228.64	+0.60(+0.26%)
Jan 23, 2019	229.72	231.06	225.18	228.04	-1.64(-0.72%)
Jan 22, 2019	230.09	231.13	226.95	229.68	-3.01(-1.29%)
Jan 18, 2019	229.52	233.55	227.09	232.69	+9.69(+4.34%)
Jan 17, 2019	220.59	224.30	219.72	223.00	+1.55(+0.70%)
Jan 16, 2019	222.82	224.05	220.90	221.45	-1.63(-0.73%)
Jan 15, 2019	222.35	224.75	221.17	223.09	+2.09(+0.95%)
Jan 14, 2019	220.89	222.67	220.04	220.99	-2.37(-1.06%)
Jan 11, 2019	221.17	223.56	219.69	223.37	+0.09(+0.04%)
Jan 10, 2019	219.88	223.80	218.54	223.27	+2.34(+1.06%)
Jan 09, 2019	220.75	223.03	219.07	220.93	+2.21(+1.01%)
Jan 08, 2019	216.93	219.55	215.37	218.72	+4.14(+1.93%)
Jan 07, 2019	212.33	216.35	211.12	214.58	+2.86(+1.35%)
Jan 04, 2019	207.77	213.15	207.10	211.72	+6.63(+3.23%)
Jan 03, 2019	206.97	211.69	202.01	205.09	-2.24(-1.08%)
Jan 02, 2019	205.00	210.73	202.38	207.34	-0.73(-0.35%)
Dec 31, 2018	208.19	210.32	204.90	208.06	+0.40(+0.19%)
Dec 28, 2018	208.01	210.43	206.38	207.67	+1.04(+0.50%)
Dec 27, 2018	202.61	206.95	199.28	206.63	+1.17(+0.57%)
Dec 26, 2018	197.29	205.57	195.94	205.46	+9.14(+4.65%)
Dec 24, 2018	200.84	202.15	195.56	196.32	-5.64(-2.79%)
Dec 21, 2018	201.75	207.23	200.26	201.96	-1.34(-0.66%)
Dec 20, 2018	207.47	209.81	201.92	203.30	-6.10(-2.91%)
Dec 19, 2018	210.02	214.98	206.84	209.40	-0.32(-0.15%)
Dec 18, 2018	212.63	213.19	207.93	209.71	-2.44(-1.15%)
Dec 17, 2018	212.20	215.86	210.31	212.15	-0.73(-0.34%)
Dec 14, 2018	217.14	217.92	210.76	212.88	-6.60(-3.01%)
Dec 13, 2018	220.18	222.01	217.19	219.48	-0.35(-0.16%)
Dec 12, 2018	220.78	224.70	219.55	219.83	+1.34(+0.61%)
Dec 11, 2018	222.83	223.91	216.00	218.49	-2.04(-0.93%)
Dec 10, 2018	220.11	223.18	215.82	220.53	-2.60(-1.16%)
Dec 07, 2018	226.39	230.83	222.34	223.13	-1.62(-0.72%)
Dec 06, 2018	225.62	226.98	220.73	224.75	-5.45(-2.37%)
Dec 04, 2018	236.80	237.45	229.58	230.20	-7.59(-3.19%)
Dec 03, 2018	239.79	240.97	236.07	237.79	+1.77(+0.75%)
Nov 30, 2018	235.11	237.20	233.06	236.01	+0.17(+0.07%)
Nov 29, 2018	235.70	238.68	233.66	235.85	-0.27(-0.12%)
Nov 28, 2018	232.98	236.56	230.40	236.12	+3.89(+1.67%)
Nov 27, 2018	231.90	233.55	228.96	232.24	-0.25(-0.11%)
Nov 26, 2018	233.12	234.81	230.78	232.49	+1.60(+0.70%)
Nov 23, 2018	229.73	232.16	228.78	230.88	-3.29(-1.40%)
Nov 21, 2018	234.17	234.17	234.17	234.17	+2.69(+1.16%)
Nov 20, 2018	231.58	234.35	228.60	231.48	-2.45(-1.05%)
Nov 19, 2018	235.40	238.35	231.97	233.93	-1.79(-0.76%)
Nov 16, 2018	233.65	237.48	232.25	235.72	+2.07(+0.89%)
Nov 15, 2018	230.55	234.36	227.77	233.65	+1.82(+0.78%)
Nov 14, 2018	233.60	235.79	229.97	231.83	+1.17(+0.51%)
Nov 13, 2018	236.75	237.99	230.19	230.65	-5.91(-2.50%)
Nov 12, 2018	242.78	243.22	235.85	236.56	-5.29(-2.19%)
Nov 09, 2018	242.39	244.21	239.37	241.85	-2.94(-1.20%)
Nov 08, 2018	245.70	247.71	243.61	244.79	-1.18(-0.48%)
Nov 07, 2018	244.19	247.55	241.90	245.97	+3.92(+1.62%)
Nov 06, 2018	242.46	243.79	239.79	242.05	-0.32(-0.13%)
Nov 05, 2018	242.18	243.56	240.00	242.37	+1.97(+0.82%)
Nov 02, 2018	242.29	242.98	237.23	240.41	+0.29(+0.12%)
Nov 01, 2018	238.69	241.69	236.10	240.12	+2.15(+0.90%)
Oct 31, 2018	240.77	243.16	236.25	237.97	-0.57(-0.24%)
Oct 30, 2018	235.73	239.88	233.62	238.54	+2.97(+1.26%)
Oct 29, 2018	241.35	242.04	232.43	235.57	-3.62(-1.52%)
Oct 26, 2018	238.49	242.72	235.35	239.19	+0.67(+0.28%)
Oct 24, 2018	246.27	247.76	238.12	238.52	-6.48(-2.64%)
Oct 23, 2018	246.19	247.30	241.30	245.00	-5.95(-2.37%)
Oct 22, 2018	256.65	257.58	248.41	250.95	-5.62(-2.19%)
Oct 19, 2018	256.36	264.60	253.77	256.58	-0.77(-0.30%)
Oct 18, 2018	263.45	264.73	255.68	257.35	-5.94(-2.25%)
Oct 17, 2018	262.93	264.67	260.64	263.28	-1.14(-0.43%)
Oct 16, 2018	262.23	265.57	260.95	264.42	+4.03(+1.55%)
Oct 15, 2018	260.96	262.90	258.55	260.39	-0.94(-0.36%)
Oct 12, 2018	261.96	263.86	257.12	261.33	+2.67(+1.03%)
Oct 11, 2018	264.23	265.36	256.75	258.66	-7.03(-2.64%)
Oct 10, 2018	273.23	274.12	265.25	265.69	-8.57(-3.13%)
Oct 09, 2018	273.41	276.01	270.96	274.26	+1.61(+0.59%)
Oct 08, 2018	272.20	274.57	269.35	272.65	-1.46(-0.53%)
Oct 05, 2018	273.78	275.76	271.50	274.11	+0.33(+0.12%)
Oct 04, 2018	274.69	276.23	271.99	273.78	-1.22(-0.44%)
Oct 03, 2018	275.13	277.58	272.41	275.00	+1.08(+0.39%)
Oct 02, 2018	272.96	274.93	271.27	273.92	+0.38(+0.14%)
Oct 01, 2018	272.73	276.18	271.46	273.54	+2.01(+0.74%)
Sep 28, 2018	271.13	273.56	270.63	271.53	+0.08(+0.03%)
Sep 27, 2018	272.07	273.88	269.37	271.45	-0.02(-0.01%)
Sep 26, 2018	273.19	275.06	270.30	271.47	-2.92(-1.06%)
Sep 25, 2018	273.65	275.54	272.86	274.39	+2.14(+0.79%)
Sep 24, 2018	273.08	273.93	271.12	272.24	+0.81(+0.30%)
Sep 21, 2018	272.83	273.75	271.30	271.44	-0.87(-0.32%)
Sep 20, 2018	273.34	274.21	271.52	272.31	+1.38(+0.51%)
Sep 19, 2018	269.74	272.85	268.45	270.93	+1.10(+0.41%)
Sep 18, 2018	270.73	272.18	268.78	269.82	+0.85(+0.32%)
Sep 17, 2018	271.11	271.38	267.88	268.98	-1.61(-0.59%)
Sep 14, 2018	270.51	272.36	269.15	270.58	-0.01(-0.00%)
Sep 13, 2018	268.15	271.42	267.46	270.59	+2.33(+0.87%)
Sep 12, 2018	267.77	270.26	267.26	268.25	+1.66(+0.62%)
Sep 11, 2018	266.08	268.08	263.59	266.60	+0.75(+0.28%)
Sep 10, 2018	265.73	268.29	265.34	265.85	+1.23(+0.47%)
Sep 07, 2018	264.70	266.13	263.12	264.61	-1.23(-0.46%)
Sep 06, 2018	266.52	267.89	264.09	265.84	-1.17(-0.44%)
Sep 05, 2018	267.26	268.26	263.66	267.01	-1.44(-0.54%)
Sep 04, 2018	271.06	271.72	266.97	268.45	-2.69(-0.99%)
Aug 31, 2018	271.14	271.14	271.14	271.14	-2.06(-0.75%)
Aug 30, 2018	273.73	275.56	272.07	273.20	-1.04(-0.38%)
Aug 29, 2018	272.77	274.89	271.58	274.24	+2.00(+0.73%)
Aug 28, 2018	274.32	275.92	271.68	272.24	-1.62(-0.59%)
Aug 27, 2018	273.04	276.00	271.20	273.86	+1.52(+0.56%)
Aug 24, 2018	271.46	272.90	271.23	272.33	+1.84(+0.68%)
Aug 23, 2018	271.94	272.51	269.53	270.49	-2.07(-0.76%)
Aug 22, 2018	272.98	274.10	271.18	272.56	+0.73(+0.27%)
Aug 21, 2018	271.11	273.76	270.11	271.84	+2.94(+1.09%)
Aug 20, 2018	268.11	269.96	266.99	268.89	+1.48(+0.56%)
Aug 17, 2018	266.36	268.37	265.19	267.41	+1.12(+0.42%)
Aug 16, 2018	266.53	268.43	265.55	266.28	+0.92(+0.35%)
Aug 15, 2018	270.03	270.52	263.55	265.37	-6.40(-2.36%)
Aug 14, 2018	271.94	274.31	270.64	271.77	+0.70(+0.26%)
Aug 13, 2018	273.74	274.57	269.52	271.07	-2.98(-1.09%)
Aug 10, 2018	273.75	275.55	270.87	274.05	-0.13(-0.05%)
Aug 09, 2018	277.31	277.66	273.33	274.18	-2.53(-0.91%)
Aug 08, 2018	276.52	277.67	275.20	276.71	-0.98(-0.35%)
Aug 07, 2018	277.41	279.60	275.11	277.69	+2.00(+0.73%)
Aug 06, 2018	274.70	276.76	273.62	275.68	+0.83(+0.30%)
Aug 03, 2018	275.10	277.20	273.57	274.85	-0.17(-0.06%)
Aug 02, 2018	275.43	276.78	273.24	275.02	-1.97(-0.71%)
Aug 01, 2018	278.65	279.45	275.19	276.99	-2.85(-1.02%)
Jul 31, 2018	279.63	281.29	277.76	279.84	+0.96(+0.34%)
Jul 30, 2018	279.81	281.96	278.01	278.88	+0.10(+0.04%)
Jul 27, 2018	278.56	281.21	277.03	278.78	-0.91(-0.32%)
Jul 26, 2018	278.24	280.80	276.12	279.68	+2.86(+1.03%)
Jul 25, 2018	276.43	277.59	273.53	276.82	+0.60(+0.22%)
Jul 24, 2018	277.80	279.03	275.02	276.22	-0.03(-0.01%)
Jul 23, 2018	274.42	278.60	273.27	276.25	+1.19(+0.43%)
Jul 20, 2018	276.43	278.91	274.58	275.06	-3.93(-1.41%)
Jul 19, 2018	281.01	283.64	277.21	279.00	+4.81(+1.76%)
Jul 18, 2018	273.57	276.32	271.05	274.18	-0.09(-0.03%)
Jul 17, 2018	273.53	275.64	271.49	274.27	+0.05(+0.02%)
Jul 16, 2018	274.55	275.94	272.72	274.22	-2.69(-0.97%)
Jul 13, 2018	276.80	278.51	274.51	276.91	+1.00(+0.36%)
Jul 12, 2018	278.20	278.99	274.09	275.92	-0.77(-0.28%)
Jul 11, 2018	278.15	280.03	275.95	276.68	-4.30(-1.53%)
Jul 10, 2018	279.06	281.68	278.37	280.99	+3.41(+1.23%)
Jul 09, 2018	276.12	279.06	275.08	277.58	+2.82(+1.03%)
Jul 06, 2018	271.88	275.49	271.14	274.76	+1.99(+0.73%)
Jul 05, 2018	272.71	274.59	270.70	272.77	+1.95(+0.72%)
Jul 03, 2018	270.82	270.82	270.82	270.82	+1.94(+0.72%)
Jul 02, 2018	271.49	272.46	267.35	268.89	-4.50(-1.65%)
Jun 29, 2018	273.56	276.43	273.23	273.39	+0.11(+0.04%)
Jun 28, 2018	272.83	274.28	269.87	273.28	+0.95(+0.35%)
Jun 27, 2018	273.66	277.32	271.46	272.33	+0.70(+0.26%)
Jun 26, 2018	270.14	272.83	268.74	271.63	+1.63(+0.61%)
Jun 25, 2018	272.06	272.43	267.67	270.00	-2.94(-1.08%)
Jun 22, 2018	273.57	276.82	271.23	272.93	+5.63(+2.11%)
Jun 21, 2018	270.26	270.87	266.37	267.30	-3.21(-1.19%)
Jun 20, 2018	272.59	273.34	269.55	270.51	-1.26(-0.46%)
Jun 19, 2018	272.76	273.67	269.97	271.77	-4.26(-1.54%)
Jun 18, 2018	274.42	277.25	273.29	276.03	-0.49(-0.18%)
Jun 15, 2018	276.51	280.30	273.86	276.51	-3.64(-1.30%)
Jun 14, 2018	280.11	281.60	278.17	280.15	+0.90(+0.32%)
Jun 13, 2018	279.57	282.27	277.90	279.25	-2.12(-0.75%)
Jun 12, 2018	284.70	286.66	279.90	281.36	-2.82(-0.99%)
Jun 11, 2018	283.28	286.52	282.03	284.18	+1.07(+0.38%)
Jun 08, 2018	283.92	284.90	281.45	283.11	+0.17(+0.06%)
Jun 07, 2018	283.02	285.51	281.38	282.94	+1.24(+0.44%)
Jun 06, 2018	280.94	282.32	278.40	281.69	+1.73(+0.62%)
Jun 05, 2018	280.05	281.69	278.12	279.97	-1.20(-0.43%)
Jun 04, 2018	280.51	282.73	279.10	281.17	+1.57(+0.56%)
Jun 01, 2018	278.45	280.40	277.30	279.60	+2.12(+0.76%)
May 31, 2018	280.92	281.49	276.51	277.48	-4.33(-1.54%)
May 30, 2018	279.63	283.11	278.76	281.81	+4.19(+1.51%)
May 29, 2018	277.13	279.35	274.38	277.62	-2.82(-1.00%)
May 25, 2018	280.44	280.44	280.44	280.44	-6.01(-2.10%)
May 24, 2018	289.57	290.75	285.48	286.45	-4.88(-1.68%)
May 23, 2018	288.99	291.47	287.42	291.33	+0.44(+0.15%)
May 22, 2018	294.81	295.62	289.96	290.89	-3.83(-1.30%)
May 21, 2018	293.45	295.51	291.49	294.72	+2.91(+1.00%)
May 18, 2018	290.86	293.44	290.42	291.81	+0.26(+0.09%)
May 17, 2018	289.34	294.39	288.87	291.55	+3.01(+1.04%)
May 16, 2018	284.72	289.47	284.42	288.54	+3.82(+1.34%)
May 15, 2018	285.97	286.98	282.67	284.71	-2.85(-0.99%)
May 14, 2018	286.03	289.34	285.64	287.56	+1.91(+0.67%)
May 11, 2018	285.47	287.38	284.13	285.65	+0.65(+0.23%)
May 10, 2018	284.27	286.34	281.26	285.00	+2.51(+0.89%)
May 09, 2018	281.58	285.45	280.56	282.49	+3.24(+1.16%)
May 08, 2018	279.46	280.17	274.66	279.25	+0.19(+0.07%)
May 07, 2018	280.06	284.73	278.49	279.06	+0.29(+0.10%)
May 04, 2018	274.21	280.16	272.34	278.77	+3.82(+1.39%)
May 03, 2018	276.84	277.47	271.48	274.96	-2.76(-0.99%)
May 02, 2018	277.31	280.45	275.56	277.72	-0.93(-0.33%)

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.