Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 04, 2018	65.90	66.15	65.80	66.15	2,210	+0.63(+0.96%)
May 31, 2018		65.52	65.52	65.52	127	+1.10(+1.72%)
May 30, 2018	64.29	64.42	64.26	64.42	746	+0.59(+0.92%)
May 29, 2018	64.31	64.31	63.83	63.83	4,432	-3.46(-5.14%)
May 25, 2018		67.29	67.29	67.29	0	-0.37(-0.55%)
May 24, 2018	68.53	68.53	67.54	67.66	1,602	-2.08(-2.99%)
May 23, 2018	69.79	69.79	69.52	69.75	1,139	-1.06(-1.50%)
May 21, 2018		70.81	70.81	70.81	1,893	-0.44(-0.62%)
May 18, 2018	71.25	71.25	71.25	71.25	5,157	-0.25(-0.34%)
May 17, 2018	71.50	71.50	71.50	71.50	299	+2.26(+3.27%)
May 16, 2018	69.24	69.24	69.24	69.24	795	+0.12(+0.17%)
May 15, 2018	69.30	69.71	69.12	69.12	4,302	-1.18(-1.68%)
May 14, 2018	70.08	70.30	70.08	70.30	2,062	-0.75(-1.06%)
May 11, 2018	70.90	71.05	70.90	71.05	390	+0.35(+0.50%)
May 10, 2018	70.16	70.70	70.16	70.70	350	+0.18(+0.26%)
May 09, 2018	69.90	70.52	69.90	70.52	1,302	+1.38(+2.00%)
May 08, 2018	68.96	69.14	68.96	69.14	828	-0.41(-0.59%)
May 07, 2018	68.48	69.55	68.13	69.55	2,809	+2.22(+3.30%)
May 04, 2018	66.64	67.33	66.53	67.33	1,625	+1.15(+1.74%)
May 03, 2018	65.72	66.35	65.38	66.18	1,707	-0.07(-0.11%)
May 02, 2018	66.59	66.59	66.25	66.25	646	+1.37(+2.11%)
May 01, 2018	64.88	64.88	64.88	64.88	549	+0.36(+0.55%)
Apr 30, 2018	65.19	65.19	64.52	64.52	2,820	-2.18(-3.26%)
Apr 27, 2018	66.53	66.70	66.53	66.70	610	+0.14(+0.21%)
Apr 26, 2018	66.56	66.80	66.56	66.56	2,014	-1.54(-2.26%)
Apr 23, 2018		68.10	68.10	68.10	224	-0.05(-0.07%)
Apr 20, 2018	67.53	68.15	67.53	68.15	773	-1.55(-2.22%)
Apr 19, 2018	69.12	69.70	69.11	69.70	1,768	+1.40(+2.06%)
Apr 18, 2018	68.51	68.51	68.22	68.30	1,156	+0.20(+0.29%)
Apr 17, 2018	67.98	68.21	67.97	68.10	1,278	-1.40(-2.02%)
Apr 16, 2018	69.45	69.52	69.45	69.50	852	+0.70(+1.02%)
Apr 13, 2018	68.80	69.08	68.80	68.80	7,234	+0.34(+0.49%)
Apr 12, 2018	68.47	68.47	68.14	68.46	3,100	-0.89(-1.28%)
Apr 11, 2018	70.06	70.06	69.35	69.35	14,414	-1.93(-2.71%)
Apr 10, 2018	71.89	71.89	71.28	71.28	1,029	-0.97(-1.34%)
Apr 09, 2018	72.23	72.25	72.23	72.25	2,639	+0.63(+0.88%)
Apr 06, 2018	71.29	71.67	71.29	71.62	983	+0.88(+1.25%)
Apr 05, 2018	70.16	70.74	70.16	70.74	1,463	+0.64(+0.91%)
Apr 04, 2018	70.10	70.10	70.10	70.10	388	-2.64(-3.63%)
Apr 03, 2018	72.38	73.50	72.38	72.74	3,696	+2.59(+3.69%)
Apr 02, 2018	71.50	71.50	70.00	70.15	712	-1.77(-2.46%)
Mar 29, 2018		71.92	71.92	71.92	0	+0.96(+1.35%)
Mar 28, 2018	70.78	71.65	70.78	70.96	1,954	-1.37(-1.89%)
Mar 27, 2018	72.31	72.33	72.31	72.33	11,627	-1.62(-2.19%)
Mar 26, 2018	73.20	73.95	73.19	73.95	1,009	+1.16(+1.59%)
Mar 23, 2018	71.65	72.79	71.65	72.79	844	+0.33(+0.46%)
Mar 22, 2018	72.43	72.46	72.43	72.46	439	-0.71(-0.97%)
Mar 21, 2018	73.36	73.36	73.17	73.17	341	+0.11(+0.15%)
Mar 20, 2018	72.91	73.06	72.91	73.06	1,250	+1.51(+2.11%)
Mar 19, 2018	71.55	71.55	71.55	71.55	747	+0.95(+1.35%)
Mar 16, 2018	70.72	70.72	70.60	70.60	371	-1.14(-1.59%)
Mar 15, 2018	71.91	71.91	71.74	71.74	242	-1.18(-1.62%)
Mar 14, 2018	72.47	72.92	72.47	72.92	632	+1.44(+2.01%)
Mar 13, 2018	71.52	71.52	71.35	71.48	1,114	+0.08(+0.11%)
Mar 09, 2018		71.41	71.41	71.41	155	-1.30(-1.78%)
Mar 08, 2018	72.70	72.70	72.70	72.70	772	-0.01(-0.02%)
Mar 07, 2018	72.24	72.71	72.24	72.71	1,772	+1.50(+2.11%)
Mar 05, 2018		71.21	71.21	71.21	340	-0.24(-0.34%)
Mar 02, 2018	71.00	71.45	71.00	71.45	436	-0.31(-0.43%)
Mar 01, 2018	72.60	72.69	71.76	71.76	1,009	-0.84(-1.16%)
Feb 28, 2018	72.45	72.79	72.45	72.60	479	-1.05(-1.43%)
Feb 27, 2018	74.27	74.27	73.65	73.65	1,923	-0.70(-0.94%)
Feb 26, 2018	73.75	74.35	73.75	74.35	1,373	+1.37(+1.88%)
Feb 22, 2018		72.98	72.98	72.98	112	-0.77(-1.04%)
Feb 21, 2018	73.53	73.75	72.97	73.75	1,038	-0.27(-0.36%)
Feb 20, 2018	73.82	74.32	73.82	74.02	1,104	+2.66(+3.73%)
Feb 16, 2018		71.36	71.36	71.36	0	+0.00(+0.00%)
Feb 15, 2018	72.07	72.07	71.32	71.36	1,984	-0.98(-1.35%)
Feb 14, 2018	70.83	72.34	70.83	72.34	1,604	+1.87(+2.65%)
Feb 13, 2018	70.50	70.50	70.47	70.47	446	-0.66(-0.93%)
Feb 12, 2018	71.13	71.13	71.13	71.13	353	+0.33(+0.47%)
Feb 09, 2018	69.75	70.98	68.85	70.80	4,761	+3.68(+5.48%)
Feb 08, 2018	68.69	68.69	66.97	67.12	5,444	-1.89(-2.75%)
Feb 07, 2018	69.92	69.92	69.02	69.02	471	+1.25(+1.85%)
Feb 06, 2018	67.12	68.23	66.61	67.76	6,355	+2.70(+4.15%)
Feb 05, 2018	66.71	66.94	65.06	65.06	5,749	-1.90(-2.84%)
Feb 02, 2018	67.77	67.77	66.96	66.96	1,102	-2.09(-3.02%)

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.