Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	168.57	168.57	163.91	163.91	49	-7.84(-4.56%)
Feb 27, 2019	171.45	171.75	171.45	171.75	106	-2.23(-1.28%)
Feb 26, 2019	173.51	173.98	173.51	173.98	3,106	+1.87(+1.09%)
Feb 25, 2019	173.07	173.07	172.11	172.11	611	-0.64(-0.37%)
Feb 22, 2019	172.75	172.75	172.75	172.75	200	+1.25(+0.73%)
Feb 21, 2019	172.34	174.66	171.50	171.50	1,617	-4.16(-2.37%)
Feb 20, 2019	174.80	175.66	174.80	175.66	418	-0.34(-0.19%)
Feb 19, 2019	176.64	176.64	176.00	176.00	160	+0.95(+0.54%)
Feb 15, 2019	171.37	175.05	171.33	175.05	100	+5.58(+3.29%)
Feb 14, 2019	170.57	170.99	169.00	169.47	975	-1.61(-0.94%)
Feb 13, 2019	171.08	171.08	171.08	171.08	5	-0.92(-0.53%)
Feb 12, 2019	171.25	172.00	171.25	172.00	230	+10.21(+6.31%)
Feb 11, 2019	162.21	166.49	161.79	161.79	116	-0.27(-0.17%)
Feb 08, 2019	161.67	165.01	161.67	162.06	200	-8.48(-4.97%)
Feb 07, 2019	169.50	171.28	167.50	170.54	2,232	+0.79(+0.47%)
Feb 06, 2019	165.57	174.96	165.14	169.75	666	-2.58(-1.50%)
Feb 05, 2019	172.33	172.33	172.33	172.33	1,201	+0.08(+0.05%)
Feb 04, 2019	170.00	172.25	167.15	172.25	883	+0.80(+0.47%)
Jan 31, 2019		171.45	171.45	171.45	0	+2.14(+1.26%)
Jan 30, 2019	165.28	169.31	165.24	169.31	3,700	+5.60(+3.42%)
Jan 29, 2019	167.83	167.83	163.62	163.71	22	-8.54(-4.96%)
Jan 28, 2019	168.13	172.25	168.13	172.25	238	+1.24(+0.73%)
Jan 25, 2019	169.35	171.01	169.35	171.01	800	+6.31(+3.83%)
Jan 24, 2019	164.70	166.49	164.70	164.70	834	+1.46(+0.89%)
Jan 23, 2019	167.83	167.83	163.24	163.24	1,027	+0.64(+0.39%)
Jan 22, 2019	167.86	167.86	162.60	162.60	874	-9.73(-5.65%)
Jan 18, 2019	167.73	172.60	167.73	172.33	300	+6.73(+4.06%)
Jan 17, 2019	164.50	165.60	163.34	165.60	841	+0.72(+0.44%)
Jan 16, 2019	165.00	166.73	164.88	164.88	196	-2.92(-1.74%)
Jan 15, 2019	162.29	167.80	162.00	167.80	135	+8.70(+5.47%)
Jan 14, 2019	159.10	159.10	159.10	159.10	1,201	+4.10(+2.65%)
Jan 11, 2019	155.00	155.04	155.00	155.00	200	-5.19(-3.24%)
Jan 10, 2019	160.03	160.19	155.89	160.19	1,053	-1.41(-0.87%)
Jan 09, 2019	161.81	161.81	161.60	161.60	106	+5.83(+3.74%)
Jan 08, 2019	155.77	155.77	155.77	155.77	2	-4.63(-2.89%)
Jan 07, 2019	157.25	162.55	151.22	160.40	2,163	+5.68(+3.67%)
Jan 04, 2019	148.70	154.72	148.03	154.72	900	+1.57(+1.03%)
Jan 03, 2019	150.00	153.15	150.00	153.15	3,453	+1.15(+0.76%)
Jan 02, 2019	150.50	152.00	149.28	152.00	1,347	+0.51(+0.34%)
Dec 31, 2018	153.78	156.00	149.55	151.49	1,900	+2.78(+1.87%)
Dec 28, 2018	149.18	149.18	148.55	148.71	1,000	+4.71(+3.27%)
Dec 27, 2018	147.14	147.85	141.00	144.00	1,899	-4.69(-3.15%)
Dec 26, 2018	142.35	148.69	142.35	148.69	1,480	+3.56(+2.45%)
Dec 24, 2018	147.35	147.83	145.13	145.13	2,800	-2.08(-1.41%)
Dec 21, 2018	145.48	147.21	145.30	147.21	2,100	+2.43(+1.68%)
Dec 20, 2018	144.43	148.95	143.69	144.78	2,071	-5.22(-3.48%)
Dec 19, 2018	152.00	152.00	147.80	150.00	285	+2.02(+1.37%)
Dec 18, 2018	147.98	147.98	147.98	147.98	324	+1.97(+1.35%)
Dec 17, 2018	148.61	148.73	146.01	146.01	610	-4.79(-3.18%)
Dec 14, 2018	150.80	150.80	150.80	150.80	400	-0.18(-0.12%)
Dec 13, 2018	155.02	155.02	150.98	150.98	922	-0.24(-0.16%)
Dec 12, 2018	153.00	153.00	151.22	151.22	305	+6.62(+4.58%)
Dec 11, 2018	149.89	154.42	144.60	144.60	460	-9.87(-6.39%)
Dec 10, 2018	151.40	154.47	151.40	154.47	70	-2.04(-1.31%)
Dec 07, 2018	155.00	156.51	155.00	156.51	100	-1.03(-0.65%)
Dec 06, 2018	154.27	159.75	153.12	157.54	1,558	+0.59(+0.38%)
Dec 04, 2018	162.47	162.47	156.95	156.95	800	-13.54(-7.94%)
Dec 03, 2018	173.09	174.36	170.13	170.49	265	+3.41(+2.04%)
Nov 30, 2018	167.25	174.84	167.08	167.08	400	-4.07(-2.38%)
Nov 29, 2018	173.50	173.50	171.15	171.15	1,551	-4.36(-2.48%)
Nov 28, 2018	171.05	175.51	170.10	175.51	165	+6.51(+3.85%)
Nov 26, 2018		169.00	169.00	169.00	0	+7.35(+4.55%)
Nov 23, 2018		161.65	161.65	161.65	0	+0.00(+0.00%)
Nov 21, 2018		161.65	161.65	161.65	0	+0.03(+0.02%)
Nov 20, 2018	162.91	167.80	158.50	161.62	662	-3.94(-2.38%)
Nov 19, 2018	166.43	170.47	165.57	165.57	4,126	+0.31(+0.19%)
Nov 16, 2018	163.69	165.26	163.35	165.26	4,700	+3.67(+2.27%)
Nov 15, 2018	170.00	170.74	161.59	161.59	1,872	-10.54(-6.12%)
Nov 14, 2018	168.59	172.13	168.59	172.13	313	-0.51(-0.30%)
Nov 13, 2018	165.89	172.64	165.89	172.64	27,365	+2.64(+1.55%)
Nov 12, 2018	176.73	176.73	170.00	170.00	1,152	+0.00(+0.00%)
Nov 09, 2018	169.42	174.62	169.42	170.00	600	-8.77(-4.91%)
Nov 08, 2018	178.96	179.60	178.77	178.77	69	-8.94(-4.76%)
Nov 07, 2018	188.76	189.23	187.71	187.71	219	+2.12(+1.14%)
Nov 06, 2018	189.37	189.46	185.59	185.59	649	+0.12(+0.06%)
Nov 05, 2018	186.24	187.20	183.37	185.47	1,029	+5.72(+3.18%)
Nov 02, 2018	183.09	188.88	179.75	179.75	1,200	+0.93(+0.52%)
Nov 01, 2018	178.28	178.82	178.25	178.82	1,035	+7.82(+4.57%)
Oct 31, 2018	170.62	174.75	170.62	171.00	1,223	+3.51(+2.10%)
Oct 30, 2018	162.25	167.49	160.50	167.49	706	+5.24(+3.23%)
Oct 29, 2018	155.75	162.25	155.75	162.25	18,202	+3.75(+2.37%)
Oct 26, 2018	154.50	158.56	153.72	158.50	1,900	-2.10(-1.31%)
Oct 25, 2018	160.22	160.85	160.22	160.60	54	-5.40(-3.25%)
Oct 24, 2018	165.39	166.60	162.43	166.00	677	+0.25(+0.15%)
Oct 23, 2018	166.85	166.85	165.50	165.75	2,897	-1.71(-1.02%)
Oct 22, 2018	167.46	167.73	167.46	167.46	230	-0.74(-0.44%)
Oct 19, 2018	168.96	170.00	168.20	168.20	400	-2.32(-1.36%)
Oct 18, 2018	172.34	172.54	168.52	170.52	549	-3.48(-2.00%)
Oct 17, 2018	182.12	182.12	172.79	174.00	1,589	-6.25(-3.47%)
Oct 16, 2018	179.30	180.25	176.00	180.25	613	+6.97(+4.02%)
Oct 15, 2018	170.59	175.25	170.59	173.28	204	-0.94(-0.54%)
Oct 12, 2018	173.91	174.42	169.22	174.22	200	+1.56(+0.90%)
Oct 11, 2018	169.33	172.66	166.63	172.66	238	-4.57(-2.58%)
Oct 10, 2018	182.83	182.83	177.23	177.23	660	-7.92(-4.28%)
Oct 09, 2018	183.47	185.92	183.13	185.15	3,633	-3.85(-2.04%)
Oct 08, 2018	187.28	189.91	186.60	189.00	1,845	+1.73(+0.93%)
Oct 05, 2018	189.27	189.27	187.19	187.27	2,500	-1.73(-0.92%)
Oct 04, 2018	190.30	190.30	189.00	189.00	53	-1.26(-0.66%)
Oct 03, 2018	192.93	192.93	190.26	190.26	507	-3.07(-1.59%)
Oct 02, 2018	197.16	198.17	193.33	193.33	120	+2.67(+1.40%)
Oct 01, 2018	189.96	190.66	189.96	190.66	112	+2.84(+1.51%)
Sep 28, 2018	190.51	190.57	187.82	187.82	2,100	-4.52(-2.35%)
Sep 27, 2018	187.86	192.47	187.86	192.34	478	-6.28(-3.16%)
Sep 26, 2018	194.46	198.62	194.46	198.62	40	-2.50(-1.24%)
Sep 25, 2018	201.71	201.71	201.12	201.12	102	+1.12(+0.56%)
Sep 24, 2018	202.49	202.49	198.08	200.00	404	-1.00(-0.50%)
Sep 21, 2018	201.50	201.50	201.00	201.00	3,000	+0.00(+0.00%)
Sep 20, 2018	197.96	201.50	197.96	201.00	2,980	+4.18(+2.12%)
Sep 19, 2018	196.82	196.82	196.82	196.82	1,384	+2.03(+1.04%)
Sep 18, 2018	194.44	194.79	194.44	194.79	213	+0.97(+0.50%)
Sep 17, 2018	194.55	196.25	193.82	193.82	108	+0.85(+0.44%)
Sep 14, 2018	192.97	192.97	192.97	192.97	100	+5.72(+3.05%)
Sep 13, 2018	187.25	187.25	187.25	187.25	3	+0.82(+0.44%)
Sep 12, 2018	189.69	189.69	185.50	186.43	394	-1.57(-0.84%)
Sep 11, 2018	185.74	188.94	185.74	188.00	495	+2.49(+1.34%)
Sep 10, 2018	186.12	189.94	185.51	185.51	89	+0.51(+0.28%)
Sep 07, 2018	186.75	188.45	185.00	185.00	100	-6.40(-3.34%)
Sep 06, 2018		191.40	191.40	191.40	0	+0.00(+0.00%)
Sep 05, 2018	189.66	191.72	189.66	191.40	885	-2.40(-1.24%)
Sep 04, 2018	193.80	193.80	193.80	193.80	10	-3.20(-1.62%)
Aug 31, 2018		197.00	197.00	197.00	0	-0.35(-0.18%)
Aug 30, 2018	197.35	197.35	197.35	197.35	1	-3.43(-1.71%)
Aug 29, 2018	197.09	200.78	197.09	200.78	160	-1.84(-0.91%)
Aug 28, 2018	200.00	202.62	200.00	202.62	191	+3.65(+1.83%)
Aug 27, 2018	199.02	199.02	196.97	198.97	580	+3.74(+1.92%)
Aug 24, 2018	190.92	195.23	190.92	195.23	2,900	+1.97(+1.02%)
Aug 23, 2018	195.32	195.32	193.26	193.26	1,850	-3.67(-1.86%)
Aug 22, 2018	196.93	196.93	196.93	196.93	1,634	+0.55(+0.28%)
Aug 21, 2018	198.00	198.53	196.38	196.38	45	-0.62(-0.31%)
Aug 20, 2018	199.04	199.04	197.00	197.00	139	+0.80(+0.41%)
Aug 17, 2018	194.46	200.30	194.46	196.20	100	+3.70(+1.92%)
Aug 16, 2018	196.02	196.02	192.50	192.50	152	+0.25(+0.13%)
Aug 15, 2018	188.92	192.98	188.92	192.25	1,377	-3.06(-1.57%)
Aug 14, 2018	193.00	196.00	193.00	195.31	362	+3.23(+1.68%)
Aug 13, 2018	196.11	196.11	192.08	192.08	362	-1.92(-0.99%)
Aug 10, 2018	192.78	195.97	192.78	194.00	6,600	-6.00(-3.00%)
Aug 09, 2018	200.00	200.00	200.00	200.00	24	+2.00(+1.01%)
Aug 08, 2018	198.35	198.35	197.06	198.00	2,560	+0.00(+0.00%)
Aug 07, 2018	199.56	199.56	197.51	198.00	245	-2.00(-1.00%)
Aug 06, 2018	200.00	200.00	200.00	200.00	2	+0.23(+0.12%)
Aug 03, 2018	199.77	199.77	199.77	199.77	100	+5.83(+3.01%)
Aug 02, 2018	196.79	197.28	190.73	193.94	424	-5.50(-2.76%)
Aug 01, 2018	200.00	200.00	199.44	199.44	63	+2.94(+1.50%)
Jul 31, 2018	196.75	199.00	196.50	196.50	958	+3.64(+1.89%)
Jul 30, 2018	193.01	195.00	192.35	192.86	216	-2.09(-1.07%)
Jul 27, 2018	193.58	194.97	193.58	194.95	100	+5.61(+2.97%)
Jul 26, 2018	188.36	189.34	188.36	189.34	34,047	-4.64(-2.39%)
Jul 25, 2018	194.25	194.25	185.00	193.98	6,071	-0.52(-0.27%)
Jul 24, 2018		197.68	190.75	194.50	1,344	+8.20(+4.40%)
Jul 23, 2018	187.76	187.76	186.30	186.30	190	-1.00(-0.53%)
Jul 20, 2018	189.79	189.79	187.30	187.30	145	-4.03(-2.11%)
Jul 19, 2018	189.96	191.33	189.08	191.33	583	+1.33(+0.70%)
Jul 18, 2018	190.58	190.70	189.56	190.00	230	+0.50(+0.26%)
Jul 17, 2018	191.17	191.17	186.30	189.50	2,335	-9.56(-4.80%)
Jul 13, 2018		199.06	199.06	199.06	0	+5.56(+2.87%)
Jul 12, 2018	194.99	194.99	193.50	193.50	2,532	+0.59(+0.31%)
Jul 11, 2018	191.22	195.00	191.22	192.91	26	-3.71(-1.89%)
Jul 10, 2018	197.62	197.62	196.25	196.62	240	+0.37(+0.19%)
Jul 09, 2018	192.00	196.50	190.35	196.25	1,179	+4.25(+2.21%)
Jul 06, 2018	192.00	193.50	192.00	192.00	480	+2.00(+1.05%)
Jul 05, 2018	191.24	191.32	190.00	190.00	1,467	-1.24(-0.65%)
Jul 03, 2018		191.24	191.24	191.24	0	-1.77(-0.92%)
Jul 02, 2018	191.74	196.65	191.74	193.01	100	-2.99(-1.53%)
Jun 29, 2018	197.00	197.00	196.00	196.00	30	-2.49(-1.25%)
Jun 28, 2018	194.36	198.49	194.36	198.49	855	-0.73(-0.37%)
Jun 27, 2018	200.53	200.53	197.75	199.22	2,391	-3.25(-1.61%)
Jun 26, 2018	200.41	202.47	200.41	202.47	32	+2.97(+1.49%)
Jun 25, 2018	203.67	203.67	199.50	199.50	114	-5.10(-2.49%)
Jun 22, 2018	200.75	204.60	200.75	204.60	229	+2.60(+1.29%)
Jun 21, 2018	205.43	206.39	202.00	202.00	680	-1.76(-0.86%)
Jun 20, 2018	200.00	203.90	200.00	203.76	69	+5.25(+2.64%)
Jun 19, 2018	196.23	200.34	196.23	198.51	508	+0.51(+0.26%)
Jun 18, 2018	200.00	203.41	198.00	198.00	71	-7.61(-3.70%)
Jun 15, 2018	204.00	205.61	204.00	205.61	169	-2.61(-1.25%)
Jun 14, 2018	208.50	208.50	208.22	208.22	222	-0.28(-0.13%)
Jun 13, 2018	205.47	208.50	204.13	208.50	332	-0.38(-0.18%)
Jun 12, 2018	208.71	208.88	205.11	208.88	171	+2.47(+1.20%)
Jun 11, 2018	206.08	210.00	206.08	206.41	303	+3.99(+1.97%)
Jun 08, 2018	201.95	204.37	201.95	202.42	803	-0.08(-0.04%)
Jun 07, 2018	209.50	209.50	202.50	202.50	619	-0.05(-0.02%)
Jun 06, 2018	202.75	202.75	201.35	202.55	202	-7.25(-3.46%)
Jun 05, 2018	210.67	213.83	205.01	209.80	351	-0.30(-0.14%)
Jun 04, 2018	210.86	210.86	207.47	210.10	128	+0.10(+0.05%)
Jun 01, 2018	210.58	210.58	205.50	210.00	2,725	-1.08(-0.51%)
May 31, 2018	211.61	211.61	210.73	211.08	336	-6.93(-3.18%)
May 29, 2018		218.01	218.01	218.01	0	+0.95(+0.44%)
May 25, 2018		217.06	217.06	217.06	0	+3.32(+1.55%)
May 24, 2018	217.92	217.93	213.74	213.74	347	-6.26(-2.85%)
May 23, 2018	220.00	220.00	218.75	220.00	1,023	-5.00(-2.22%)
May 22, 2018	225.26	225.26	218.75	225.00	730	+3.63(+1.64%)
May 21, 2018	221.37	221.37	221.37	221.37	100	+3.04(+1.39%)
May 18, 2018	218.09	218.33	214.50	218.33	1,816	-0.61(-0.28%)
May 17, 2018	218.50	218.94	218.50	218.94	200	+0.44(+0.20%)
May 16, 2018	215.50	218.92	215.46	218.50	1,628	+3.70(+1.72%)
May 15, 2018	215.00	217.30	214.80	214.80	77	-5.19(-2.36%)
May 14, 2018	217.30	219.99	217.11	219.99	102	+2.99(+1.38%)
May 11, 2018	213.50	217.00	213.50	217.00	2,084	+8.50(+4.08%)
May 10, 2018	210.00	210.00	207.00	208.50	1,961	-2.87(-1.36%)
May 09, 2018	211.37	211.37	211.37	211.37	44	-8.83(-4.01%)
May 08, 2018	218.88	220.20	215.14	220.20	1,342	+1.82(+0.84%)
May 07, 2018	218.00	218.38	213.83	218.38	278	+2.39(+1.11%)
May 04, 2018	212.91	215.99	212.91	215.99	80	-1.61(-0.74%)
May 03, 2018	212.80	217.66	212.43	217.60	209	+4.37(+2.05%)
May 02, 2018	218.50	218.50	212.00	213.23	380	-7.42(-3.36%)
May 01, 2018	215.90	220.65	215.90	220.65	219	+1.65(+0.75%)
Apr 30, 2018	217.76	219.00	214.00	219.00	243	+0.49(+0.22%)
Apr 27, 2018	214.31	218.51	214.31	218.51	231	-6.55(-2.91%)
Apr 26, 2018	230.00	230.00	210.00	225.06	10,493	-12.94(-5.44%)
Apr 25, 2018	241.00	241.00	238.00	238.00	135	-5.50(-2.26%)
Apr 24, 2018	243.50	243.50	243.50	243.50	64	+0.29(+0.12%)
Apr 23, 2018	243.65	243.65	243.21	243.21	163	-2.40(-0.98%)
Apr 20, 2018	245.61	245.61	245.61	245.61	22	-7.44(-2.94%)
Apr 19, 2018	251.77	253.05	246.95	253.05	1,163	+2.88(+1.15%)
Apr 18, 2018	257.00	257.00	250.17	250.17	106	+3.56(+1.44%)
Apr 17, 2018	245.06	250.77	244.95	246.61	167	-6.32(-2.50%)
Apr 13, 2018		252.93	252.93	252.93	0	-2.84(-1.11%)
Apr 11, 2018		255.77	255.77	255.77	0	+13.27(+5.47%)
Apr 10, 2018	242.50	242.50	242.50	242.50	17	+4.50(+1.89%)
Apr 09, 2018	241.43	242.21	238.00	238.00	3,022	-4.95(-2.04%)
Apr 06, 2018	239.43	242.95	239.43	242.95	54	-5.05(-2.04%)
Apr 05, 2018	246.59	248.00	245.00	248.00	554	+4.28(+1.76%)
Apr 04, 2018	242.81	243.72	240.00	243.72	47	-5.74(-2.30%)
Apr 03, 2018	249.00	249.46	247.62	249.46	251,723	-2.04(-0.81%)
Apr 02, 2018	249.18	251.93	249.18	251.50	102	-5.02(-1.96%)
Mar 29, 2018		256.52	256.52	256.52	0	+8.36(+3.37%)
Mar 28, 2018	248.39	248.39	248.16	248.16	50	-1.84(-0.74%)
Mar 27, 2018	254.37	254.37	250.00	250.00	90	+2.85(+1.15%)
Mar 26, 2018	251.00	251.00	247.15	247.15	461	-0.11(-0.04%)
Mar 23, 2018	245.00	247.26	245.00	247.26	337	-5.97(-2.36%)
Mar 22, 2018	252.60	253.23	250.60	253.23	12	+5.98(+2.42%)
Mar 21, 2018	241.83	247.62	241.83	247.25	689	+7.25(+3.02%)
Mar 20, 2018	248.00	248.00	240.00	240.00	67	-8.14(-3.28%)
Mar 19, 2018	250.06	252.50	248.14	248.14	153	-3.95(-1.57%)
Mar 16, 2018	252.29	252.29	250.00	252.09	245	-3.49(-1.37%)
Mar 15, 2018	257.72	257.72	254.71	255.58	153	+1.35(+0.53%)
Mar 14, 2018	255.00	258.50	254.22	254.23	217	+0.36(+0.14%)
Mar 13, 2018	259.38	260.67	253.87	253.87	523	-3.89(-1.51%)
Mar 12, 2018	257.77	257.77	257.64	257.76	47	+6.76(+2.69%)
Mar 09, 2018	250.32	251.00	250.32	251.00	1,351	+0.68(+0.27%)
Mar 08, 2018	246.10	250.32	245.00	250.32	434	+4.70(+1.91%)
Mar 07, 2018	244.00	245.62	244.00	245.62	59	-5.38(-2.14%)
Mar 06, 2018	251.00	251.00	251.00	251.00	61	+4.00(+1.62%)
Mar 05, 2018	242.24	247.00	242.24	247.00	19	-4.00(-1.59%)
Mar 02, 2018	246.00	251.00	243.54	251.00	77	-2.00(-0.79%)

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.