Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018					0	+0.00(+0.00%)
Jul 30, 2018	136.80	137.00	136.75	137.00	1,009,197	+0.20(+0.15%)
Jul 27, 2018	136.82	136.85	136.60	136.80	1,440,200	+0.05(+0.04%)
Jul 26, 2018	136.80	136.90	136.75	136.75	817,047	-0.05(-0.04%)
Jul 25, 2018	136.80	136.90	136.75	136.80	898,896	+0.00(+0.00%)
Jul 24, 2018	136.90	136.90	136.65	136.80	994,399	+0.00(+0.00%)
Jul 23, 2018	136.85	136.95	136.80	136.80	493,415	-0.15(-0.11%)
Jul 20, 2018	136.90	136.95	136.75	136.95	894,530	+0.05(+0.04%)
Jul 19, 2018	136.85	136.95	136.85	136.90	595,013	+0.10(+0.07%)
Jul 18, 2018	136.85	136.90	136.80	136.80	272,434	-0.05(-0.04%)
Jul 17, 2018	136.70	136.90	136.70	136.85	348,356	+0.15(+0.11%)
Jul 16, 2018	136.70	136.80	136.70	136.70	801,135	+0.00(+0.00%)
Jul 13, 2018	136.68	136.70	136.65	136.70	301,534	+0.02(+0.02%)
Jul 12, 2018	136.70	136.70	136.70	136.68	346,307	-0.02(-0.02%)
Jul 11, 2018	136.65	136.70	136.60	136.70	344,785	+0.05(+0.04%)
Jul 10, 2018	136.65	136.70	136.60	136.65	552,903	+0.05(+0.04%)
Jul 09, 2018	136.70	136.70	136.60	136.60	920,861	-0.05(-0.04%)
Jul 06, 2018	136.75	136.85	136.60	136.65	859,001	-0.15(-0.11%)
Jul 05, 2018	136.65	136.80	136.60	136.80	534,424	+0.15(+0.11%)
Jul 03, 2018		136.65	136.65	136.65	0	-0.05(-0.04%)
Jul 02, 2018	136.55	136.70	136.55	136.70	550,296	+0.00(+0.00%)
Jun 29, 2018	136.55	136.70	136.50	136.70	1,027,363	+0.10(+0.07%)
Jun 28, 2018	136.50	136.65	136.50	136.60	650,753	+0.10(+0.07%)
Jun 27, 2018	136.65	136.65	136.45	136.50	946,925	-0.10(-0.07%)
Jun 26, 2018	136.65	136.70	136.55	136.60	504,540	-0.05(-0.04%)
Jun 25, 2018	136.55	136.70	136.45	136.65	1,389,000	-0.05(-0.04%)
Jun 22, 2018	136.45	136.70	136.40	136.70	1,232,997	+0.30(+0.22%)
Jun 21, 2018	136.40	136.50	136.35	136.40	1,174,990	-0.05(-0.04%)
Jun 20, 2018	136.65	136.75	136.35	136.45	3,456,200	-0.30(-0.22%)
Jun 19, 2018		137.15	136.35	136.75	6,435,105	+30.30(+28.46%)
Jun 18, 2018	101.60	106.60	100.65	106.45	346,126	+4.50(+4.41%)
Jun 15, 2018		106.50	99.65	101.95	548,244	-4.55(-4.27%)
Jun 14, 2018	103.40	106.70	103.40	106.50	322,059	+3.10(+3.00%)
Jun 13, 2018	101.25	103.85	100.10	103.40	318,596	+2.70(+2.68%)
Jun 12, 2018	98.60	102.40	98.60	100.70	235,539	+2.00(+2.03%)
Jun 11, 2018	98.30	99.75	96.45	98.70	231,087	+0.95(+0.97%)
Jun 08, 2018	94.80	98.85	93.70	97.75	266,912	+2.70(+2.84%)
Jun 07, 2018	103.00	103.00	94.10	95.05	958,484	-8.35(-8.08%)
Jun 06, 2018			103.00	103.40	503,464	-3.75(-3.50%)
Jun 05, 2018	108.00	108.65	104.85	107.15	366,849	+0.55(+0.52%)
Jun 04, 2018	103.35	106.90	101.25	106.60	344,682	+3.70(+3.60%)
Jun 01, 2018	100.00	103.85	99.16	102.90	306,366	+3.75(+3.78%)
May 31, 2018	99.25	100.40	97.50	99.15	322,114	+0.00(+0.00%)
May 30, 2018	94.30	99.30	94.15	99.15	610,479	+5.90(+6.33%)
May 29, 2018	92.15	93.65	89.33	93.25	344,926	+0.55(+0.59%)
May 25, 2018		92.70	92.70	92.70	0	+2.70(+3.00%)
May 24, 2018	86.50	90.15	86.50	90.00	445,074	+4.20(+4.90%)
May 23, 2018	84.35	86.85	84.35	85.80	112,903	+1.00(+1.18%)
May 22, 2018	88.60	88.75	83.85	84.80	270,815	-2.20(-2.53%)
May 21, 2018	81.75	87.80	81.75	87.00	339,850	+5.90(+7.27%)
May 18, 2018	80.15	81.90	79.85	81.10	249,185	+1.35(+1.69%)
May 17, 2018	80.50	81.00	78.06	79.75	198,062	-0.55(-0.68%)
May 16, 2018	77.10	82.25	76.06	80.30	395,897	+2.95(+3.81%)
May 15, 2018	76.05	77.60	75.30	77.35	179,326	+0.10(+0.13%)
May 14, 2018	75.95	77.40	75.10	77.25	230,257	+1.30(+1.71%)
May 11, 2018	73.30	76.00	73.00	75.95	253,787	+1.90(+2.57%)
May 10, 2018	74.30	75.85	73.75	74.05	156,311	-0.45(-0.60%)
May 09, 2018	72.05	74.90	71.65	74.50	188,617	+2.65(+3.69%)
May 08, 2018	71.90	72.30	70.98	71.85	109,607	-0.40(-0.55%)
May 07, 2018	70.85	72.40	68.60	72.25	262,717	+1.40(+1.98%)
May 04, 2018	69.90	71.85	65.80	70.85	391,714	+0.90(+1.29%)
May 03, 2018	72.95	75.30	68.35	69.95	526,305	-2.95(-4.05%)
May 02, 2018	73.60	75.50	72.50	72.90	292,714	-0.85(-1.15%)
May 01, 2018	76.15	76.25	73.50	73.75	217,540	-2.60(-3.41%)
Apr 30, 2018	78.30	79.05	76.35	76.35	128,241	-1.80(-2.30%)
Apr 27, 2018	77.95	78.20	76.15	78.15	128,331	+0.85(+1.10%)
Apr 26, 2018	75.15	78.10	74.84	77.30	193,014	+3.20(+4.32%)
Apr 25, 2018	73.15	75.20	72.45	74.10	157,301	+0.55(+0.75%)
Apr 24, 2018	73.20	75.50	72.20	73.55	207,008	+0.70(+0.96%)
Apr 23, 2018	72.55	73.85	71.25	72.85	218,491	+0.05(+0.07%)
Apr 20, 2018	72.40	73.22	71.65	72.80	189,155	+0.05(+0.07%)
Apr 19, 2018	74.45	75.90	72.20	72.75	242,448	-1.80(-2.41%)
Apr 18, 2018	77.15	77.65	73.95	74.55	414,089	-2.65(-3.43%)
Apr 17, 2018	71.65	78.65	71.33	77.20	414,508	+6.30(+8.89%)
Apr 16, 2018	80.70	80.70	70.10	70.90	750,532	-9.30(-11.60%)
Apr 13, 2018	79.95	80.75	78.75	80.20	236,101	+0.50(+0.63%)
Apr 12, 2018	77.80	80.80	77.70	79.70	163,328	+2.35(+3.04%)
Apr 11, 2018	76.35	78.30	74.69	77.35	166,485	+0.70(+0.91%)
Apr 10, 2018	75.40	76.90	74.70	76.65	171,510	+1.45(+1.93%)
Apr 09, 2018	72.55	77.20	72.55	75.20	246,065	+3.70(+5.17%)
Apr 06, 2018	71.60	73.00	70.45	71.50	247,614	-0.75(-1.04%)
Apr 05, 2018	74.65	75.40	71.58	72.25	209,765	-1.80(-2.43%)
Apr 04, 2018	68.90	74.45	67.90	74.05	366,601	+4.10(+5.86%)
Apr 03, 2018	72.40	73.35	66.50	69.95	789,373	-1.75(-2.44%)
Apr 02, 2018	77.55	77.70	70.95	71.70	611,312	-7.05(-8.95%)
Mar 29, 2018		78.75	78.75	78.75	0	-1.15(-1.44%)
Mar 28, 2018	79.60	80.90	77.55	79.90	455,108	+0.10(+0.13%)
Mar 27, 2018	83.15	83.18	79.25	79.80	201,144	-2.65(-3.21%)
Mar 26, 2018	81.85	83.00	79.05	82.45	286,153	+2.05(+2.55%)
Mar 23, 2018	82.20	83.75	80.12	80.40	196,809	-1.55(-1.89%)
Mar 22, 2018	82.00	84.05	80.25	81.95	282,241	-0.65(-0.79%)
Mar 21, 2018	79.55	83.22	79.55	82.60	267,253	+2.75(+3.44%)
Mar 20, 2018	80.40	81.80	79.40	79.85	300,432	-0.95(-1.18%)
Mar 19, 2018	81.55	82.50	77.70	80.80	563,765	+0.95(+1.19%)
Mar 16, 2018	79.25	83.90	78.80	79.85	910,419	+1.25(+1.59%)
Mar 15, 2018	79.00	79.50	77.38	78.60	271,946	-0.40(-0.51%)
Mar 14, 2018	80.50	83.65	78.40	79.00	313,407	-1.05(-1.31%)
Mar 13, 2018	83.10	84.05	79.00	80.05	266,544	-2.55(-3.09%)
Mar 12, 2018	85.00	85.55	80.20	82.60	468,587	-3.55(-4.12%)
Mar 09, 2018	80.20	87.10	80.00	86.15	852,004	+6.15(+7.69%)
Mar 08, 2018	77.00	81.00	72.50	80.00	1,070,960	-3.25(-3.90%)
Mar 07, 2018		83.45		83.25	251,090	+2.40(+2.97%)
Mar 06, 2018	81.75	81.95	79.50	80.85	197,950	-0.90(-1.10%)
Mar 05, 2018	82.05	83.15	80.70	81.75	220,493	-0.45(-0.55%)
Mar 02, 2018	78.95	83.00	78.75	82.20	233,143	+1.15(+1.42%)
Mar 01, 2018	82.45	83.10	80.05	81.05	420,280	-1.70(-2.05%)
Feb 28, 2018	83.05	84.30	81.35	82.75	329,547	+0.55(+0.67%)
Feb 27, 2018	78.35	82.60	78.35	82.20	507,698	+4.15(+5.32%)
Feb 26, 2018	77.70	79.35	75.05	78.05	256,847	+0.40(+0.52%)
Feb 23, 2018	74.60	77.80	74.10	77.65	228,535	+3.90(+5.29%)
Feb 22, 2018	75.75	76.75	73.50	73.75	128,218	-2.00(-2.64%)
Feb 21, 2018	77.15	78.59	75.75	75.75	206,719	-0.85(-1.11%)
Feb 20, 2018	74.80	78.00	74.59	76.60	360,415	+1.70(+2.27%)
Feb 16, 2018		74.90	74.90	74.90	0	+5.95(+8.63%)
Feb 15, 2018	67.65	69.15	66.45	68.95	285,328	+3.35(+5.11%)
Feb 14, 2018	62.25	65.95	62.25	65.60	211,651	+2.75(+4.38%)
Feb 13, 2018	62.95	63.10	60.10	62.85	259,071	-0.85(-1.33%)
Feb 12, 2018	65.40	65.81	61.20	63.70	268,566	-1.15(-1.77%)
Feb 09, 2018	67.30	68.35	59.00	64.85	559,945	-1.65(-2.48%)
Feb 08, 2018	70.60	71.64	66.50	66.50	274,906	-4.00(-5.67%)
Feb 07, 2018	72.20	72.20	69.20	70.50	230,276	-2.00(-2.76%)
Feb 06, 2018	68.05	72.95	68.00	72.50	291,643	+1.12(+1.58%)
Feb 05, 2018	66.85	73.95	66.50	71.38	353,740	+3.58(+5.27%)
Feb 02, 2018	69.95	70.30	67.45	67.80	227,734	-2.85(-4.03%)
Feb 01, 2018	69.40	70.85	68.10	70.65	135,720	+1.25(+1.80%)
Jan 31, 2018	71.90	72.60	69.00	69.40	261,642	-2.50(-3.48%)
Jan 30, 2018	72.10	73.15	72.00	71.90	190,380	-0.95(-1.30%)
Jan 29, 2018	73.55	75.20	72.00	72.85	132,629	-0.75(-1.02%)
Jan 26, 2018	73.10	74.10	71.75	73.60	196,173	+0.45(+0.62%)
Jan 25, 2018	70.00	73.90	69.75	73.15	194,611	+3.40(+4.87%)
Jan 24, 2018	72.50	73.79	69.55	69.75	234,341	-2.35(-3.26%)
Jan 23, 2018	70.10	74.85	70.10	72.10	265,317	+1.95(+2.78%)
Jan 22, 2018	68.05	71.05	67.50	70.15	248,353	+2.90(+4.31%)
Jan 19, 2018	66.25	67.72	65.55	67.25	153,883	+0.90(+1.36%)
Jan 18, 2018		67.70	65.65	66.35	89,631	-0.60(-0.90%)
Jan 17, 2018	65.05	67.05	64.15	66.95	171,686	+2.55(+3.96%)
Jan 16, 2018	68.10	69.45	62.65	64.40	518,630	-2.70(-4.02%)
Jan 12, 2018		67.10	67.10	67.10	0	-1.60(-2.33%)
Jan 11, 2018	69.95	73.50	68.60	68.70	398,905	-0.95(-1.36%)
Jan 10, 2018		69.80	65.30	69.65	186,834	+1.50(+2.20%)
Jan 09, 2018	66.70	69.40	66.10	68.15	268,629	+2.05(+3.10%)
Jan 08, 2018	70.70	70.90	65.70	66.10	500,168	+0.40(+0.61%)
Jan 05, 2018	64.90	66.75	64.06	65.70	186,882	+0.75(+1.15%)
Jan 04, 2018	63.20	65.80	63.00	64.95	199,423	+1.90(+3.01%)
Jan 03, 2018	62.30	63.05	60.41	63.05	184,187	+0.45(+0.72%)
Jan 02, 2018	68.20	68.20	61.55	62.60	481,072	-5.60(-8.21%)
Dec 29, 2017		68.20	68.20	68.20	0	-0.65(-0.94%)
Dec 28, 2017	68.20	69.10	67.35	68.85	127,496	+0.90(+1.32%)
Dec 27, 2017	67.20	68.20	66.05	67.95	115,564	+0.75(+1.12%)
Dec 26, 2017	66.05	68.50	64.15	67.20	218,934	+1.10(+1.66%)
Dec 22, 2017	62.20	66.40	61.00	66.10	181,124	+3.50(+5.59%)
Dec 21, 2017	64.75	64.75	62.25	62.60	132,664	-1.75(-2.72%)
Dec 20, 2017	64.65	64.80	63.60	64.35	107,873	+0.35(+0.55%)
Dec 19, 2017	63.70	64.65	63.50	64.00	140,867	+0.30(+0.47%)
Dec 18, 2017	58.60	64.25	58.60	63.70	227,016	+5.25(+8.98%)
Dec 15, 2017	59.50	60.20	58.00	58.45	869,448	-0.95(-1.60%)
Dec 14, 2017	61.95	62.35	59.10	59.40	216,501	-2.35(-3.81%)
Dec 13, 2017	62.35	63.12	60.90	61.75	200,681	-0.70(-1.12%)
Dec 12, 2017	64.15	65.40	62.30	62.45	203,427	-1.35(-2.12%)
Dec 11, 2017	67.50	69.07	63.27	63.80	335,849	-3.30(-4.92%)
Dec 08, 2017	62.80	68.00	62.80	67.10	419,955	+4.85(+7.79%)
Dec 07, 2017	58.20	62.70	58.20	62.25	384,233	+3.95(+6.78%)
Dec 06, 2017	58.60	59.27	56.40	58.30	306,482	-0.60(-1.02%)
Dec 05, 2017	61.55	64.14	58.55	58.90	461,160	-3.35(-5.38%)
Dec 04, 2017	65.50	70.75	59.80	62.25	1,442,096	-0.35(-0.56%)

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.