Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018		83.00	83.00		0	+0.00(+0.00%)
Jul 30, 2018	83.10	83.18	83.04	83.09	350,922	+0.04(+0.05%)
Jul 27, 2018	83.17	83.20	83.04	83.05	98,500	-0.18(-0.22%)
Jul 26, 2018	83.19	83.24	83.10	83.23	64,918	+0.10(+0.12%)
Jul 25, 2018	83.11	83.33	83.10	83.13	70,311	+0.03(+0.04%)
Jul 24, 2018	83.17	83.19	83.08	83.10	93,989	-0.05(-0.06%)
Jul 23, 2018	83.26	83.26	83.07	83.15	180,776	-0.15(-0.18%)
Jul 20, 2018	83.25	83.33	83.21	83.30	128,460	+0.01(+0.01%)
Jul 19, 2018	83.28	83.30	83.25	83.29	158,176	+0.00(+0.00%)
Jul 18, 2018	83.25	83.33	83.22	83.29	66,675	-0.06(-0.07%)
Jul 17, 2018	83.27	83.37	83.23	83.35	176,426	+0.07(+0.08%)
Jul 16, 2018	83.25	83.34	83.25	83.28	60,093	+0.00(+0.00%)
Jul 13, 2018	83.27	83.36	83.23	83.28	120,549	+0.00(+0.00%)
Jul 12, 2018	83.27	83.34	83.23	83.28	123,852	+0.03(+0.04%)
Jul 11, 2018	83.25	83.30	83.17	83.25	150,844	+0.00(+0.00%)
Jul 10, 2018	83.20	83.27	83.20	83.25	247,962	+0.05(+0.06%)
Jul 09, 2018	83.24	83.30	83.18	83.20	222,652	-0.03(-0.04%)
Jul 06, 2018	83.16	83.35	82.99	83.23	325,541	-0.02(-0.02%)
Jul 05, 2018	82.97	83.27	82.91	83.25	359,606	+0.24(+0.29%)
Jul 03, 2018		83.01	83.01	83.01	0	-0.04(-0.05%)
Jul 02, 2018	83.00	83.13	82.98	83.05	145,719	+0.04(+0.05%)
Jun 29, 2018	83.13	83.15	83.00	83.01	103,139	-0.09(-0.11%)
Jun 28, 2018	83.00	83.15	82.93	83.10	442,583	+0.10(+0.12%)
Jun 27, 2018	83.13	83.18	83.00	83.00	174,651	-0.16(-0.19%)
Jun 26, 2018	83.15	83.24	83.04	83.16	158,029	+0.05(+0.06%)
Jun 25, 2018	83.02	83.17	82.91	83.11	365,611	-0.10(-0.12%)
Jun 22, 2018	83.00	83.23	82.86	83.21	515,761	+0.32(+0.39%)
Jun 21, 2018	83.02	83.10	82.81	82.89	406,339	-0.13(-0.16%)
Jun 20, 2018	83.11	83.37	82.98	83.02	272,577	-0.03(-0.04%)
Jun 19, 2018	83.04	83.15	82.97	83.05	197,016	+0.02(+0.02%)
Jun 18, 2018	83.14	83.22	83.00	83.03	80,981	-0.23(-0.28%)
Jun 15, 2018		83.35	83.37	83.26	205,652	-0.11(-0.13%)
Jun 14, 2018	83.08	83.37	83.04	83.37	235,462	+0.36(+0.43%)
Jun 13, 2018	83.02	83.18	82.98	83.01	213,092	-0.02(-0.02%)
Jun 12, 2018	83.10	83.18	82.98	83.03	146,749	+0.03(+0.04%)
Jun 11, 2018	83.16	83.28	82.94	83.00	123,366	-0.12(-0.14%)
Jun 08, 2018	83.05	83.34	83.05	83.12	211,880	+0.12(+0.14%)
Jun 07, 2018	83.27	83.27	82.90	83.00	134,564	-0.38(-0.46%)
Jun 06, 2018		83.40	82.89	83.38	276,888	+0.13(+0.16%)
Jun 05, 2018	82.95	83.43	82.68	83.25	434,874	+0.28(+0.34%)
Jun 04, 2018	82.98	83.18	82.73	82.97	223,267	+0.23(+0.28%)
Jun 01, 2018	82.96	83.12	82.70	82.74	253,661	-0.06(-0.07%)
May 31, 2018	83.32	83.42	82.78	82.80	460,671	-0.44(-0.53%)
May 30, 2018	82.55	83.37	82.37	83.24	553,029	+0.81(+0.98%)
May 29, 2018	82.82	82.92	82.32	82.43	446,082	-0.39(-0.47%)
May 25, 2018		82.82	82.82	82.82	0	-0.01(-0.01%)
May 24, 2018	82.90	83.12	82.79	82.83	441,595	+0.00(+0.00%)
May 23, 2018	82.86	83.50	82.78	82.83	494,095	+0.01(+0.01%)
May 22, 2018	82.97	83.07	82.78	82.82	301,841	+0.00(+0.00%)
May 21, 2018	83.25	83.60	82.74	82.82	790,474	-0.32(-0.38%)
May 18, 2018	83.50	83.80	82.93	83.14	524,673	-0.40(-0.48%)
May 17, 2018	83.08	83.57	82.82	83.54	1,108,844	+0.38(+0.46%)
May 16, 2018	82.07	83.60	82.01	83.16	4,309,601	+11.56(+16.15%)
May 15, 2018	71.80	71.90	70.89	71.60	147,716	-0.42(-0.58%)
May 14, 2018	70.80	72.28	70.80	72.01	220,265	+1.32(+1.86%)
May 11, 2018	69.72	72.79	69.72	70.70	119,200	+0.99(+1.42%)
May 10, 2018	68.34	69.93	68.34	69.71	208,431	+1.46(+2.13%)
May 09, 2018	68.23	68.82	67.57	68.25	137,581	+0.13(+0.19%)
May 08, 2018	68.56	68.56	65.37	68.12	148,982	-0.50(-0.73%)
May 07, 2018	69.54	69.54	68.23	68.62	139,734	-0.22(-0.32%)
May 04, 2018	66.64	69.76	66.64	68.84	115,677	+2.00(+2.99%)
May 03, 2018	66.87	67.07	65.78	66.85	110,412	-0.33(-0.49%)
May 02, 2018	67.17	68.64	66.86	67.17	142,515	-0.17(-0.25%)
May 01, 2018	66.48	67.51	66.16	67.34	119,581	+0.92(+1.38%)
Apr 30, 2018	66.37	67.39	65.17	66.43	234,781	+0.21(+0.32%)
Apr 27, 2018	71.58	73.27	64.82	66.22	495,149	-6.63(-9.10%)
Apr 26, 2018	70.90	73.24	70.22	72.84	162,086	+2.14(+3.02%)
Apr 25, 2018	72.06	72.06	69.51	70.71	152,147	-1.58(-2.18%)
Apr 24, 2018	72.50	73.40	71.06	72.28	147,440	-0.07(-0.10%)
Apr 23, 2018	72.64	73.25	72.00	72.35	119,503	-0.21(-0.29%)
Apr 20, 2018	72.56	73.45	72.29	72.56	71,330	-0.58(-0.79%)
Apr 19, 2018	73.26	73.83	72.19	73.14	77,489	-0.14(-0.19%)
Apr 18, 2018	73.84	73.99	73.12	73.28	120,906	-0.42(-0.57%)
Apr 17, 2018	74.05	74.69	72.55	73.70	145,281	+0.08(+0.11%)
Apr 16, 2018	72.69	73.71	72.15	73.62	111,086	+1.57(+2.17%)
Apr 13, 2018	72.33	72.33	70.88	72.05	63,299	+0.08(+0.11%)
Apr 12, 2018	72.12	72.56	71.20	71.97	45,938	+0.38(+0.53%)
Apr 11, 2018	70.56	72.09	70.14	71.60	91,535	+0.67(+0.94%)
Apr 10, 2018	70.20	71.60	69.43	70.93	93,663	+1.65(+2.38%)
Apr 09, 2018	69.33	70.43	68.81	69.28	99,561	+0.58(+0.84%)
Apr 06, 2018	70.24	71.00	68.06	68.70	123,698	-2.06(-2.91%)
Apr 05, 2018	70.53	71.01	69.67	70.76	105,065	+0.74(+1.05%)
Apr 04, 2018	67.62	70.42	67.62	70.02	90,485	+1.37(+1.99%)
Apr 03, 2018	68.74	70.61	67.74	68.65	112,573	+0.28(+0.41%)
Apr 02, 2018	70.36	71.33	67.65	68.37	125,187	-2.10(-2.97%)
Mar 29, 2018		70.47	70.47	70.47	0	+2.01(+2.93%)
Mar 28, 2018	69.70	70.85	67.81	68.46	177,003	-1.14(-1.63%)
Mar 27, 2018	74.29	74.29	69.32	69.60	254,394	-4.50(-6.07%)
Mar 26, 2018	73.11	74.19	72.15	74.10	125,246	+1.81(+2.50%)
Mar 23, 2018	72.73	73.34	72.06	72.29	137,656	-0.04(-0.06%)
Mar 22, 2018	72.95	74.42	72.03	72.33	123,285	-1.32(-1.79%)
Mar 21, 2018	72.85	74.11	72.36	73.65	99,527	+1.01(+1.39%)
Mar 20, 2018	73.15	74.15	72.17	72.64	128,779	-0.26(-0.36%)
Mar 19, 2018	74.65	74.65	72.11	72.90	168,662	-1.91(-2.55%)
Mar 16, 2018	74.18	75.18	73.96	74.81	456,819	+0.63(+0.85%)
Mar 15, 2018	73.57	75.38	73.14	74.18	194,116	+0.60(+0.81%)
Mar 14, 2018	73.05	73.98	72.68	73.58	102,760	+1.06(+1.46%)
Mar 13, 2018	74.31	74.44	72.00	72.52	85,765	-1.44(-1.94%)
Mar 12, 2018	71.55	74.21	71.55	73.96	131,331	+2.42(+3.39%)
Mar 09, 2018	71.40	71.88	69.89	71.54	117,536	+0.57(+0.80%)
Mar 08, 2018	71.39	72.28	70.53	70.97	85,491	-0.32(-0.45%)
Mar 07, 2018	70.44	71.31	67.86	71.29	87,082	+0.26(+0.37%)
Mar 06, 2018	69.62	71.44	68.16	71.03	247,078	+1.67(+2.40%)
Mar 05, 2018	68.02	69.82	67.42	69.36	98,405	+0.87(+1.27%)
Mar 02, 2018	65.47	68.75	65.47	68.49	170,264	+2.49(+3.78%)
Mar 01, 2018	66.50	67.65	65.09	66.00	155,898	-0.53(-0.79%)
Feb 28, 2018	68.39	68.76	66.42	66.53	127,199	-1.55(-2.27%)
Feb 27, 2018	69.00	69.14	67.62	68.07	182,528	-0.94(-1.36%)
Feb 26, 2018	68.36	69.46	67.37	69.01	174,316	+0.67(+0.98%)
Feb 23, 2018	66.61	68.43	66.27	68.34	146,264	+1.69(+2.54%)
Feb 22, 2018	68.40	68.40	66.05	66.65	108,511	-1.52(-2.23%)
Feb 21, 2018	67.37	69.06	67.08	68.17	145,537	+1.05(+1.56%)
Feb 20, 2018	68.31	68.77	66.97	67.13	112,684	-1.62(-2.36%)
Feb 16, 2018		68.75	68.75	68.75	0	+0.05(+0.07%)
Feb 15, 2018	67.93	68.98	67.01	68.70	143,389	+1.21(+1.80%)
Feb 14, 2018	64.57	67.59	64.57	67.49	193,125	+2.27(+3.48%)
Feb 13, 2018	64.73	65.81	64.21	65.22	180,788	-0.03(-0.05%)
Feb 12, 2018	65.13	67.66	64.28	65.25	265,298	+0.95(+1.47%)
Feb 09, 2018	63.19	65.16	61.68	64.30	315,772	+1.74(+2.78%)
Feb 08, 2018	64.89	64.93	62.55	62.56	203,851	-2.14(-3.31%)
Feb 07, 2018	65.21	65.21	64.36	64.70	206,893	-0.63(-0.96%)
Feb 06, 2018	65.14	67.14	63.81	65.33	361,652	-2.18(-3.23%)
Feb 05, 2018	68.68	69.18	65.78	67.51	445,773	-2.79(-3.97%)
Feb 02, 2018	71.84	71.85	69.89	70.29	216,310	-2.06(-2.85%)
Feb 01, 2018	71.08	72.87	69.96	72.35	236,641	+1.03(+1.44%)
Jan 31, 2018	74.66	75.07	70.92	71.33	441,340	-2.56(-3.46%)
Jan 30, 2018	73.86	75.35	73.47	73.89	481,970	-1.77(-2.34%)
Jan 29, 2018	75.41	78.18	74.69	75.66	476,260	+0.29(+0.38%)
Jan 26, 2018	65.43	77.80	65.43	75.37	985,649	+11.22(+17.49%)
Jan 25, 2018	65.38	66.45	63.60	64.15	292,820	-0.63(-0.97%)
Jan 24, 2018	64.03	65.22	62.15	64.78	203,101	+0.75(+1.17%)
Jan 23, 2018	62.27	64.16	61.94	64.03	253,847	+1.59(+2.55%)
Jan 22, 2018		62.66	61.10	62.44	178,285	+1.55(+2.55%)
Jan 19, 2018	60.47	61.11	60.39	60.89	145,243	+0.35(+0.58%)
Jan 18, 2018	60.63	60.95	59.83	60.54	271,725	-0.18(-0.30%)
Jan 17, 2018	62.50	62.82	60.23	60.72	228,811	-1.21(-1.96%)
Jan 16, 2018	61.99	62.90	61.87	61.93	129,399	-0.23(-0.37%)
Jan 12, 2018		62.16	62.16	62.16	0	+0.16(+0.26%)
Jan 11, 2018	61.62	62.70	61.26	62.00	142,922	+0.63(+1.02%)
Jan 10, 2018	61.38	61.71	59.36	61.37	241,496	+0.13(+0.21%)
Jan 09, 2018	53.80	62.42	52.95	61.24	571,052	+8.57(+16.27%)
Jan 08, 2018	54.87	55.26	52.56	52.67	126,170	-2.14(-3.90%)
Jan 05, 2018	50.79	55.27	50.13	54.81	421,353	+5.53(+11.21%)
Jan 04, 2018	49.48	49.98	48.83	49.29	190,271	-0.01(-0.02%)
Jan 03, 2018	49.85	49.99	49.15	49.30	107,907	-0.48(-0.96%)
Jan 02, 2018	49.35	49.42	48.36	49.78	207,563	+0.48(+0.97%)
Dec 29, 2017		49.30	49.30	49.30	0	-0.28(-0.56%)
Dec 28, 2017	48.88	49.64	48.63	49.58	160,617	+0.78(+1.59%)
Dec 27, 2017	49.42	49.50	48.58	48.80	137,206	-0.60(-1.21%)
Dec 26, 2017	49.16	49.85	48.61	49.40	143,786	+0.01(+0.02%)
Dec 22, 2017	48.57	49.48	48.25	49.39	112,653	+0.63(+1.29%)
Dec 21, 2017	49.03	49.20	48.62	48.76	75,978	+0.04(+0.08%)
Dec 20, 2017	48.83	48.89	48.63	48.72	56,413	-0.10(-0.20%)
Dec 19, 2017	48.80	49.70	48.41	48.82	133,280	+0.02(+0.04%)
Dec 18, 2017	47.98	49.05	47.98	48.80	88,959	+0.98(+2.04%)
Dec 15, 2017	47.55	48.23	47.32	47.82	322,046	+0.27(+0.57%)
Dec 14, 2017	47.09	47.65	46.94	47.56	196,187	+0.39(+0.82%)
Dec 13, 2017	47.02	47.89	46.86	47.17	182,750	+0.06(+0.13%)
Dec 12, 2017	47.21	47.68	47.06	47.11	110,955	-0.05(-0.11%)
Dec 11, 2017	47.54	47.55	46.87	47.16	82,283	-0.27(-0.57%)
Dec 08, 2017	46.96	47.59	46.25	47.43	131,998	+0.54(+1.15%)
Dec 07, 2017	47.98	47.98	46.62	46.89	152,976	-1.12(-2.34%)
Dec 06, 2017	46.88	48.53	46.89	48.01	114,117	+1.12(+2.40%)
Dec 05, 2017	47.26	47.78	46.76	46.89	120,224	-0.40(-0.84%)
Dec 04, 2017	48.21	48.24	47.27	47.29	164,056	-0.64(-1.33%)

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.