Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	1285	1285	1280	1280	2,243	+0.18(+0.01%)
Apr 27, 2018	1281	1281	1280	1280	1,758	+0.11(+0.01%)
Apr 25, 2018		1280	1280	1280	932	+2.79(+0.22%)
Apr 24, 2018	1280	1280	1277	1277	2,361	+0.34(+0.03%)
Apr 23, 2018	1274	1278	1273	1277	10,386	+2.80(+0.22%)
Apr 20, 2018	1286	1286	1274	1274	7,371	-12.30(-0.96%)
Apr 19, 2018	1295	1295	1286	1286	4,401	-1.75(-0.14%)
Apr 18, 2018	1285	1294	1285	1288	2,382	+0.50(+0.04%)
Apr 17, 2018	1295	1295	1288	1288	9,771	+0.50(+0.04%)
Apr 13, 2018		1287	1287	1287	668	-1.99(-0.15%)
Apr 12, 2018	1290	1292	1289	1289	3,006	+0.15(+0.01%)
Apr 11, 2018	1288	1289	1288	1289	2,469	+2.45(+0.19%)
Apr 10, 2018	1292	1292	1282	1286	8,988	-0.60(-0.05%)
Apr 09, 2018	1285	1292	1280	1287	17,762	+3.95(+0.31%)
Apr 06, 2018	1280	1290	1277	1283	9,141	+3.05(+0.24%)
Apr 05, 2018	1282	1286	1280	1280	3,257	-5.50(-0.43%)
Apr 04, 2018	1285	1286	1282	1286	5,942	-3.49(-0.27%)
Apr 03, 2018	1286	1294	1286	1289	6,478	+3.99(+0.31%)
Apr 02, 2018	1290	1290	1284	1285	5,357	-5.00(-0.39%)
Mar 29, 2018		1290	1290	1290	0	+2.25(+0.17%)
Mar 28, 2018	1284	1288	1283	1288	4,722	+0.65(+0.05%)
Mar 27, 2018	1291	1291	1282	1287	2,862	+0.59(+0.05%)
Mar 26, 2018	1286	1287	1286	1287	2,356	+0.51(+0.04%)
Mar 23, 2018	1284	1294	1284	1286	9,630	-1.40(-0.11%)
Mar 22, 2018	1295	1295	1285	1287	4,788	-7.37(-0.57%)
Mar 21, 2018	1300	1300	1295	1295	2,623	-0.23(-0.02%)
Mar 19, 2018		1295	1295	1295	887	-1.76(-0.14%)
Mar 16, 2018	1291	1297	1291	1297	2,684	+2.11(+0.16%)
Mar 15, 2018	1292	1298	1291	1295	12,507	+9.65(+0.75%)
Mar 14, 2018	1285	1285	1285	1285	1,201	-2.00(-0.16%)
Mar 13, 2018	1287	1287	1285	1287	2,377	-1.00(-0.08%)
Mar 12, 2018	1292	1292	1272	1288	4,239	-1.76(-0.14%)
Mar 09, 2018	1287	1294	1287	1290	2,547	+1.84(+0.14%)
Mar 08, 2018	1290	1290	1286	1288	24,238	-2.07(-0.16%)
Mar 07, 2018	1285	1290	1285	1290	8,449	+0.20(+0.02%)
Mar 06, 2018	1272	1290	1272	1290	8,756	+14.79(+1.16%)
Mar 05, 2018	1272	1275	1272	1275	1,477	+2.00(+0.16%)
Mar 02, 2018	1272	1275	1267	1273	4,044	-2.00(-0.16%)
Mar 01, 2018	1270	1276	1270	1275	5,668	+0.00(+0.00%)
Feb 28, 2018	1271	1279	1271	1275	15,114	+5.00(+0.39%)
Feb 27, 2018	1271	1271	1264	1270	22,153	-14.00(-1.09%)
Feb 26, 2018	1278	1287	1272	1284	27,736	+9.00(+0.71%)
Feb 23, 2018	1273	1275	1273	1275	3,692	+4.00(+0.31%)
Feb 22, 2018	1268	1274	1268	1271	7,197	+0.00(+0.00%)
Feb 21, 2018	1271	1275	1269	1271	3,987	+1.84(+0.14%)
Feb 20, 2018	1275	1277	1268	1269	7,365	-5.84(-0.46%)
Feb 16, 2018		1275	1275	1275	0	+3.00(+0.24%)
Feb 15, 2018	1270	1275	1270	1272	7,052	+7.05(+0.56%)
Feb 14, 2018		1268	1265	1265	21,468	-2.74(-0.22%)
Feb 13, 2018		1268	1268	1268	2,386	+0.19(+0.01%)
Feb 12, 2018	1268	1268	1263	1268	4,702	-0.50(-0.04%)
Feb 09, 2018	1265	1270	1265	1268	36,942	-2.00(-0.16%)
Feb 08, 2018	1268	1275	1268	1270	53,760	-3.00(-0.24%)
Feb 07, 2018		1275	1270	1273	128,161	+3.00(+0.24%)
Feb 06, 2018	1271	1275	1266	1270	16,721	+5.00(+0.40%)
Feb 05, 2018	1268	1273	1257	1265	35,226	-5.15(-0.41%)
Feb 02, 2018	1275	1277	1267	1270	34,882	-6.60(-0.52%)
Feb 01, 2018	1276	1283	1276	1277	22,021	-3.25(-0.25%)
Jan 31, 2018	1279	1281	1276	1280	20,941	+2.17(+0.17%)
Jan 30, 2018		1280	1279	1278	42,219	-1.17(-0.09%)
Jan 29, 2018	1283	1288	1279	1279	41,398	-8.50(-0.66%)
Jan 26, 2018	1292	1292	1288	1288	11,326	-5.50(-0.43%)
Jan 25, 2018	1294	1294	1282	1293	12,147	+5.50(+0.43%)
Jan 24, 2018	1292	1295	1281	1288	14,141	-5.49(-0.42%)
Jan 23, 2018	1288	1294	1288	1293	19,884	+3.83(+0.30%)
Jan 22, 2018	1285	1293	1285	1289	19,991	+1.06(+0.08%)
Jan 19, 2018	1275	1295	1273	1288	542,320	+16.09(+1.26%)
Jan 18, 2018	1280	1283	1272	1272	87,994	-6.50(-0.51%)
Jan 17, 2018	1279	1284	1278	1279	66,728	-1.59(-0.12%)
Jan 16, 2018	1277	1278	1277	1280	38,608	+2.10(+0.16%)
Jan 12, 2018		1278	1278	1278	0	+0.50(+0.04%)
Jan 11, 2018	1277	1283	1276	1278	32,044	+0.40(+0.03%)
Jan 10, 2018	1274	1280	1272	1277	51,011	+2.10(+0.16%)
Jan 09, 2018	1278	1283	1274	1275	79,024	-4.00(-0.31%)
Jan 08, 2018	1280	1283	1270	1279	130,047	-16.56(-1.28%)
Jan 05, 2018	1297	1298	1296	1296	8,643	-1.44(-0.11%)
Jan 04, 2018	1299	1299	1297	1297	14,224	-5.50(-0.42%)
Jan 03, 2018	1298	1302	1297	1302	45,913	+6.41(+0.49%)
Jan 02, 2018	1307	1310	1295	1296	11,632	-13.90(-1.06%)
Dec 29, 2017		1310	1310	1310	0	+2.41(+0.18%)
Dec 28, 2017	1306	1313	1306	1308	5,031	+4.58(+0.35%)
Dec 27, 2017	1303	1303	1300	1303	5,067	-0.15(-0.01%)
Dec 26, 2017	1303	1305	1298	1303	5,142	+2.14(+0.16%)
Dec 22, 2017	1300	1303	1300	1301	3,170	+1.01(+0.08%)
Dec 21, 2017	1311	1316	1300	1300	17,262	-16.00(-1.22%)
Dec 20, 2017	1321	1322	1312	1316	9,197	-4.15(-0.31%)
Dec 19, 2017	1326	1331	1320	1320	6,502	-12.35(-0.93%)
Dec 18, 2017	1330	1340	1330	1332	8,742	+2.10(+0.16%)
Dec 15, 2017	1332	1335	1330	1330	20,120	-5.30(-0.40%)
Dec 14, 2017	1317	1336	1317	1336	11,801	+2.70(+0.20%)
Dec 13, 2017	1331	1335	1329	1333	11,416	-0.01(-0.00%)
Dec 12, 2017	1332	1335	1330	1333	10,420	-1.99(-0.15%)
Dec 11, 2017	1337	1338	1335	1335	3,207	-3.00(-0.22%)
Dec 08, 2017	1340	1340	1338	1338	4,826	+0.00(+0.00%)
Dec 07, 2017	1339	1340	1338	1338	5,128	-3.00(-0.22%)
Dec 06, 2017	1350	1350	1336	1341	3,420	+8.50(+0.64%)
Dec 05, 2017	1335	1335	1330	1332	8,531	+1.22(+0.09%)
Dec 04, 2017		1338	1331	1331	13,388	-6.72(-0.50%)
Dec 01, 2017	1335	1344	1335	1338	5,561	-1.00(-0.07%)
Nov 30, 2017	1341	1341	1331	1339	6,329	+5.80(+0.44%)
Nov 29, 2017	1338	1344	1326	1333	11,516	-19.91(-1.47%)
Nov 28, 2017	1354	1357	1352	1353	5,354	+0.11(+0.01%)
Nov 27, 2017	1352	1357	1351	1353	3,745	+3.99(+0.30%)
Nov 21, 2017		1349	1349	1349	401	+1.01(+0.07%)
Nov 20, 2017	1351	1353	1345	1348	5,582	-2.00(-0.15%)
Nov 17, 2017	1350	1355	1350	1350	7,576	-1.79(-0.13%)
Nov 16, 2017	1350	1354	1349	1352	7,321	+4.09(+0.30%)
Nov 15, 2017	1345	1348	1342	1348	3,874	-1.15(-0.09%)
Nov 14, 2017	1331	1349	1331	1349	4,645	+20.85(+1.57%)
Nov 13, 2017	1328	1328	1328	1328	1,878	+2.00(+0.15%)
Nov 10, 2017	1330	1332	1325	1326	10,457	-3.18(-0.24%)
Nov 09, 2017	1329	1329	1324	1329	4,462	-0.32(-0.02%)
Nov 08, 2017	1325	1332	1321	1330	33,487	-2.50(-0.19%)
Nov 07, 2017	1329	1332	1328	1332	18,382	+7.50(+0.57%)
Nov 03, 2017		1324	1324	1324	8,324	+3.50(+0.26%)
Nov 02, 2017	1320	1321	1318	1321	4,096	+2.50(+0.19%)
Nov 01, 2017	1319	1319	1318	1318	1,860	-2.48(-0.19%)
Oct 31, 2017	1317	1321	1310	1321	8,071	+3.98(+0.30%)
Oct 30, 2017	1320	1320	1317	1317	4,406	+0.25(+0.02%)
Oct 27, 2017	1317	1317	1314	1317	3,060	+11.75(+0.90%)
Oct 26, 2017	1315	1318	1305	1305	4,826	-15.00(-1.14%)
Oct 24, 2017		1320	1320	1320	825	+2.46(+0.19%)
Oct 23, 2017	1321	1321	1318	1318	4,326	-5.08(-0.38%)
Oct 20, 2017	1316	1323	1314	1323	15,513	+2.67(+0.20%)
Oct 19, 2017	1316	1320	1315	1320	6,365	+6.73(+0.51%)
Oct 18, 2017	1318	1318	1310	1313	11,077	-1.78(-0.14%)
Oct 17, 2017	1314	1315	1310	1315	24,980	+4.94(+0.38%)
Oct 16, 2017	1315	1315	1310	1310	1,498	-4.92(-0.37%)
Oct 13, 2017	1309	1315	1309	1315	3,593	+8.83(+0.68%)
Oct 12, 2017	1305	1306	1305	1306	1,580	+1.38(+0.11%)
Oct 11, 2017	1302	1307	1302	1305	2,106	+2.75(+0.21%)
Oct 10, 2017	1300	1306	1300	1302	5,356	+0.02(+0.00%)
Oct 09, 2017	1301	1307	1301	1302	2,906	-10.90(-0.83%)
Oct 06, 2017	1310	1315	1310	1313	3,922	-6.84(-0.52%)
Oct 05, 2017	1319	1320	1319	1320	4,942	+1.76(+0.13%)
Oct 04, 2017	1311	1318	1311	1318	2,233	+7.98(+0.61%)
Oct 03, 2017	1313	1313	1305	1310	4,841	-2.00(-0.15%)
Oct 02, 2017	1320	1320	1310	1312	2,427	-3.00(-0.23%)
Sep 29, 2017	1309	1315	1308	1315	3,676	+3.00(+0.23%)
Sep 28, 2017	1311	1312	1311	1312	4,080	-1.20(-0.09%)
Sep 27, 2017	1321	1321	1310	1313	4,984	-7.80(-0.59%)
Sep 26, 2017	1318	1323	1318	1321	2,367	+1.00(+0.08%)
Sep 22, 2017				1320	763	-3.00(-0.23%)
Sep 21, 2017	1326	1329	1320	1323	11,334	-2.35(-0.18%)
Sep 20, 2017	1335	1337	1325	1325	10,037	-6.65(-0.50%)
Sep 19, 2017	1325	1334	1324	1332	43,993	+8.00(+0.60%)
Sep 18, 2017	1331	1331	1324	1324	4,177	-2.74(-0.21%)
Sep 15, 2017	1327	1331	1325	1327	3,486	-1.26(-0.09%)
Sep 14, 2017	1330	1333	1328	1328	12,906	-0.50(-0.04%)
Sep 13, 2017	1331	1331	1328	1328	5,553	-4.27(-0.32%)
Sep 12, 2017	1333	1333	1333	1333	1,189	+2.77(+0.21%)
Sep 11, 2017	1326	1330	1326	1330	5,254	-0.97(-0.07%)
Sep 08, 2017	1328	1331	1325	1331	19,130	+3.97(+0.30%)
Sep 07, 2017	1327	1328	1327	1327	3,627	+0.00(+0.00%)
Sep 06, 2017	1323	1328	1323	1327	2,240	+5.00(+0.38%)
Sep 05, 2017	1328	1330	1321	1322	12,072	-12.00(-0.90%)
Sep 01, 2017	1330	1335	1330	1334	3,806	-1.00(-0.07%)
Aug 31, 2017	1330	1335	1330	1335	19,165	+0.00(+0.00%)
Aug 30, 2017	1342	1350	1335	1335	11,560	-4.98(-0.37%)
Aug 29, 2017	1333	1340	1328	1340	7,685	-13.02(-0.96%)
Aug 28, 2017	1352	1360	1352	1353	6,591	-2.00(-0.15%)
Aug 25, 2017	1348	1355	1348	1355	4,320	+5.33(+0.39%)
Aug 24, 2017	1344	1350	1344	1350	3,944	+2.67(+0.20%)
Aug 23, 2017	1348	1348	1347	1347	11,488	+2.00(+0.15%)
Aug 22, 2017	1340	1345	1340	1345	7,674	+3.00(+0.22%)
Aug 21, 2017	1338	1342	1338	1342	2,268	+3.98(+0.30%)
Aug 18, 2017	1338	1340	1338	1338	2,138	-0.18(-0.01%)
Aug 17, 2017	1337	1340	1337	1338	2,725	-5.97(-0.44%)
Aug 16, 2017	1337	1344	1335	1344	10,279	+8.17(+0.61%)
Aug 15, 2017	1340	1345	1335	1336	3,891	-4.00(-0.30%)
Aug 14, 2017	1340	1340	1333	1340	3,380	+5.46(+0.41%)
Aug 11, 2017	1330	1338	1330	1335	2,800	+9.53(+0.72%)
Aug 10, 2017	1325	1325	1320	1325	6,422	-5.69(-0.43%)
Aug 08, 2017				1331	1,283	-4.75(-0.36%)
Aug 07, 2017	1334	1337	1333	1335	8,748	+0.45(+0.03%)
Aug 04, 2017	1335	1336	1334	1335	6,273	-4.00(-0.30%)
Aug 03, 2017	1333	1339	1333	1339	6,180	+8.99(+0.68%)
Aug 02, 2017	1332	1333	1330	1330	4,597	-2.47(-0.19%)
Aug 01, 2017	1327	1332	1327	1332	10,187	+4.98(+0.38%)
Jul 31, 2017	1330	1330	1326	1328	25,944	-4.49(-0.34%)
Jul 28, 2017	1327	1332	1327	1332	2,180	+4.99(+0.38%)
Jul 27, 2017	1322	1332	1319	1327	15,077	+2.00(+0.15%)
Jul 26, 2017	1321	1325	1321	1325	4,305	+3.37(+0.25%)
Jul 25, 2017	1326	1330	1322	1322	8,407	-3.37(-0.25%)
Jul 24, 2017	1329	1332	1325	1325	5,794	-8.40(-0.63%)
Jul 21, 2017	1326	1333	1319	1333	9,347	+14.39(+1.09%)
Jul 20, 2017	1319	1323	1318	1319	4,915	-0.49(-0.04%)
Jul 19, 2017	1324	1327	1317	1320	12,526	+1.50(+0.11%)
Jul 18, 2017	1312	1319	1312	1318	8,516	+6.99(+0.53%)
Jul 17, 2017	1315	1315	1311	1311	11,854	-2.99(-0.23%)
Jul 14, 2017	1312	1315	1308	1314	19,711	+1.40(+0.11%)
Jul 13, 2017	1315	1317	1313	1313	16,475	-7.40(-0.56%)
Jul 12, 2017	1316	1325	1313	1320	9,273	+8.00(+0.61%)
Jul 11, 2017	1312	1320	1312	1312	12,722	-5.92(-0.45%)
Jul 10, 2017	1320	1321	1316	1318	5,131	+0.92(+0.07%)
Jul 07, 2017	1312	1317	1310	1317	20,682	+2.50(+0.19%)
Jul 06, 2017	1319	1327	1314	1314	8,502	-12.50(-0.94%)
Jul 05, 2017	1314	1328	1314	1327	8,041	+14.50(+1.10%)
Jul 03, 2017	1310	1316	1309	1312	5,074	+1.39(+0.11%)
Jun 30, 2017	1310	1319	1306	1311	7,906	+1.06(+0.08%)
Jun 29, 2017	1314	1318	1310	1310	10,183	-7.90(-0.60%)
Jun 28, 2017	1306	1319	1305	1318	11,716	+8.95(+0.68%)
Jun 27, 2017	1319	1319	1309	1309	7,305	+0.80(+0.06%)
Jun 26, 2017	1305	1319	1305	1308	2,830	+2.04(+0.16%)
Jun 23, 2017	1311	1311	1306	1306	2,160	-8.07(-0.61%)
Jun 22, 2017	1314	1317	1310	1314	3,176	+0.53(+0.04%)
Jun 21, 2017	1316	1325	1314	1314	9,370	+0.70(+0.05%)
Jun 20, 2017	1301	1313	1301	1313	7,075	+8.00(+0.61%)
Jun 19, 2017	1295	1305	1295	1305	11,552	+9.50(+0.73%)
Jun 16, 2017	1293	1298	1290	1296	9,999	+9.50(+0.74%)
Jun 15, 2017	1279	1300	1277	1286	14,151	+7.90(+0.62%)
Jun 14, 2017	1278	1284	1278	1278	15,426	+3.10(+0.24%)
Jun 13, 2017	1273	1278	1273	1275	7,969	+3.64(+0.29%)
Jun 12, 2017	1271	1271	1268	1271	9,400	-3.41(-0.27%)
Jun 09, 2017	1277	1277	1270	1275	10,336	-0.23(-0.02%)
Jun 08, 2017	1275	1275	1273	1275	8,954	+0.00(+0.00%)
Jun 07, 2017	1275	1280	1275	1275	16,570	+1.50(+0.12%)
Jun 06, 2017	1272	1275	1272	1274	2,961	-0.51(-0.04%)
Jun 05, 2017	1273	1277	1273	1274	4,231	+2.01(+0.16%)
Jun 02, 2017	1268	1279	1268	1272	22,692	+6.00(+0.47%)
Jun 01, 2017	1261	1270	1261	1266	9,898	+0.01(+0.00%)
May 31, 2017	1264	1267	1263	1266	4,542	+5.99(+0.48%)
May 30, 2017	1265	1265	1258	1260	16,566	-6.00(-0.47%)
May 26, 2017	1263	1269	1263	1266	4,236	-13.00(-1.02%)
May 25, 2017	1279	1280	1277	1279	8,123	+1.00(+0.08%)
May 24, 2017	1275	1280	1275	1278	4,935	+2.90(+0.23%)
May 23, 2017	1280	1280	1272	1275	3,903	-0.90(-0.07%)
May 22, 2017	1272	1277	1270	1276	9,993	+5.99(+0.47%)
May 19, 2017	1269	1272	1268	1270	3,558	+3.00(+0.24%)
May 18, 2017	1270	1272	1265	1267	34,258	-2.15(-0.17%)
May 17, 2017	1267	1269	1267	1269	15,425	+1.96(+0.15%)
May 16, 2017	1265	1269	1265	1267	4,619	+0.70(+0.06%)
May 15, 2017	1264	1267	1264	1266	2,458	+2.31(+0.18%)
May 12, 2017	1265	1267	1263	1264	10,673	+2.19(+0.17%)
May 11, 2017	1262	1262	1262	1262	6,161	-1.00(-0.08%)
May 10, 2017	1264	1264	1261	1263	7,298	+2.99(+0.24%)
May 09, 2017	1265	1270	1258	1260	41,793	-9.87(-0.78%)
May 08, 2017	1272	1272	1262	1270	6,842	-2.12(-0.17%)
May 05, 2017	1265	1275	1265	1272	5,436	+7.00(+0.55%)
May 04, 2017	1271	1271	1265	1265	4,479	-6.10(-0.48%)
May 03, 2017	1266	1271	1265	1271	8,887	+6.10(+0.48%)
May 02, 2017	1268	1268	1263	1265	3,382	-1.72(-0.14%)

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.