Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	178.19	181.71	178.19	181.71	3	+13.04(+7.73%)
Jul 29, 2019		168.67	168.67	168.67	0	-14.70(-8.02%)
Jul 26, 2019		183.37	183.37	183.37	610	+0.00(+0.00%)
Jul 25, 2019	183.00	183.37	182.95	183.37	304	-0.77(-0.42%)
Jul 24, 2019	182.03	184.14	182.03	184.14	39	+5.09(+2.84%)
Jul 23, 2019	178.00	180.22	178.00	179.05	266	+4.35(+2.49%)
Jul 22, 2019	176.10	177.10	174.70	174.70	150	-1.21(-0.69%)
Jul 19, 2019	175.91	175.91	175.91	175.91	100	+1.81(+1.04%)
Jul 17, 2019		174.10	174.10	174.10	0	+0.81(+0.47%)
Jul 16, 2019	173.29	173.33	173.29	173.29	439	-2.81(-1.60%)
Jul 15, 2019	176.10	176.10	176.10	176.10	10	-0.10(-0.06%)
Jul 12, 2019	176.09	176.78	176.09	176.20	100	-5.31(-2.93%)
Jul 11, 2019	181.51	181.51	181.51	181.51	2	-3.58(-1.93%)
Jul 09, 2019		185.09	185.09	185.09	0	-0.87(-0.47%)
Jul 08, 2019	185.96	185.96	185.96	185.96	202	+2.41(+1.31%)
Jul 05, 2019		183.55	183.55	183.55	350	+0.00(+0.00%)
Jul 03, 2019	183.55	183.55	183.55	183.55	100	-6.40(-3.37%)
Jul 01, 2019		189.95	189.95	189.95	0	+3.60(+1.93%)
Jun 28, 2019	186.04	186.35	186.04	186.35	100	+2.18(+1.18%)
Jun 27, 2019	183.73	184.94	183.73	184.17	255	+1.35(+0.74%)
Jun 26, 2019	182.01	182.82	182.01	182.82	485	+0.73(+0.40%)
Jun 25, 2019	181.75	182.09	181.75	182.09	128	-3.05(-1.65%)
Jun 24, 2019	186.16	186.16	185.14	185.14	155	+0.03(+0.02%)
Jun 21, 2019	185.17	185.17	185.11	185.11	100	+1.53(+0.83%)
Jun 20, 2019	182.22	184.33	182.22	183.58	300	+4.29(+2.39%)
Jun 19, 2019	179.05	180.50	179.05	179.29	662	-0.18(-0.10%)
Jun 18, 2019	176.99	179.47	174.96	179.47	330	-0.97(-0.54%)
Jun 12, 2019		180.44	180.44	180.44	0	+0.00(+0.00%)
Jun 11, 2019	177.25	180.44	176.48	180.44	216	+2.17(+1.22%)
Jun 10, 2019	176.99	178.27	176.99	178.27	125	+2.52(+1.44%)
Jun 07, 2019	174.09	177.55	174.05	175.75	700	+0.64(+0.37%)
Jun 06, 2019	175.11	175.11	175.11	175.11	15	-0.01(-0.01%)
Jun 05, 2019	172.06	175.12	171.65	175.12	128	+5.86(+3.46%)
Jun 04, 2019	169.26	169.26	169.26	169.26	100	+6.01(+3.68%)
Jun 03, 2019	166.94	166.94	163.25	163.25	542	-7.63(-4.47%)
May 31, 2019	172.80	172.80	170.88	170.88	100	+3.22(+1.92%)
May 29, 2019		167.66	167.66	167.66	0	+1.78(+1.07%)
May 28, 2019	169.44	169.44	165.88	165.88	1,049	-1.16(-0.69%)
May 24, 2019	170.21	170.25	167.04	167.04	100	+0.37(+0.22%)
May 23, 2019	166.80	166.80	166.67	166.67	239	-0.24(-0.14%)
May 22, 2019	166.84	169.13	166.67	166.91	248	-2.34(-1.38%)
May 21, 2019	169.66	170.39	169.24	169.24	1,200	+2.57(+1.54%)
May 20, 2019	166.80	168.01	166.67	166.67	215	-4.08(-2.39%)
May 17, 2019	170.75	170.75	170.75	170.75	200	-4.30(-2.46%)
May 16, 2019	172.55	175.05	172.55	175.05	4	+1.42(+0.82%)
May 15, 2019	173.59	173.63	173.59	173.63	93	+2.27(+1.33%)
May 14, 2019	171.36	171.36	171.36	171.36	950	-3.77(-2.15%)
May 13, 2019	171.69	175.74	168.41	175.13	903	-2.12(-1.20%)
May 10, 2019	177.36	177.46	170.75	177.25	100	+2.60(+1.49%)
May 09, 2019	170.86	174.65	170.34	174.65	184	-4.35(-2.43%)
May 08, 2019	179.79	179.79	179.00	179.00	107	-3.52(-1.93%)
May 07, 2019	180.51	182.52	179.61	182.52	156	-1.73(-0.94%)
May 06, 2019	184.00	188.00	184.00	184.25	41	-3.75(-1.99%)
May 03, 2019	187.55	188.00	187.55	188.00	200	+1.50(+0.80%)
May 02, 2019	186.54	186.54	186.50	186.50	55	+0.91(+0.49%)
May 01, 2019	185.59	185.59	185.59	185.59	5	-2.16(-1.15%)
Apr 30, 2019	185.35	187.75	185.35	187.75	367	+2.97(+1.61%)
Apr 29, 2019	186.00	188.00	184.78	184.78	12	-1.01(-0.54%)
Apr 26, 2019	184.75	185.79	184.52	185.79	100	-3.43(-1.81%)
Apr 25, 2019	190.48	190.48	188.66	189.22	1,356	+0.97(+0.51%)
Apr 24, 2019	186.00	188.25	184.00	188.25	1,102	-5.00(-2.59%)
Apr 23, 2019	193.25	193.29	193.25	193.25	53	+0.35(+0.18%)
Apr 22, 2019	191.00	192.90	191.00	192.90	1,750	+1.65(+0.86%)
Apr 18, 2019	195.52	195.52	191.25	191.25	700	-2.65(-1.37%)
Apr 17, 2019	193.50	194.19	193.50	193.90	1,655	+0.40(+0.21%)
Apr 16, 2019	193.83	193.83	190.17	193.50	236	+0.06(+0.03%)
Apr 15, 2019	188.94	193.44	188.94	193.44	72	+5.61(+2.99%)
Apr 12, 2019	191.93	191.93	187.83	187.83	3,800	+0.83(+0.44%)
Apr 11, 2019	188.10	191.00	187.00	187.00	12,263	-4.00(-2.09%)
Apr 10, 2019	191.48	191.48	187.80	191.00	427	+3.00(+1.60%)
Apr 09, 2019	188.09	188.09	188.00	188.00	35	+2.00(+1.08%)
Apr 08, 2019	188.83	188.83	186.00	186.00	113	-2.00(-1.06%)
Apr 05, 2019	186.85	188.00	186.81	188.00	400	+2.06(+1.11%)
Apr 04, 2019	184.07	185.94	184.07	185.94	418	+7.62(+4.27%)
Apr 02, 2019		178.32	178.32	178.32	0	+5.92(+3.43%)
Apr 01, 2019	172.40	172.40	172.40	172.40	102	+2.40(+1.41%)
Mar 29, 2019	167.97	170.00	167.97	170.00	100	+1.91(+1.14%)
Mar 28, 2019	168.09	168.09	168.09	168.09	105	-2.91(-1.70%)
Mar 27, 2019		171.00	171.00	171.00	0	+0.00(+0.00%)
Mar 26, 2019	174.00	174.00	171.00	171.00	37	-1.90(-1.10%)
Mar 25, 2019		172.90	172.90	172.90	0	+0.00(+0.00%)
Mar 22, 2019	173.27	177.03	172.90	172.90	300	+1.13(+0.66%)
Mar 21, 2019	171.23	171.81	171.23	171.77	100	+1.22(+0.72%)
Mar 20, 2019	172.61	172.61	170.47	170.55	33	-2.37(-1.37%)
Mar 19, 2019	171.65	173.91	171.65	172.92	42	+2.62(+1.54%)
Mar 18, 2019	170.30	170.30	170.30	170.30	30	+1.87(+1.11%)
Mar 15, 2019	168.43	168.43	168.43	168.43	100	+2.06(+1.24%)
Mar 14, 2019	167.94	167.94	166.12	166.37	240	+2.06(+1.25%)
Mar 13, 2019	163.70	167.91	163.70	164.31	50	-6.21(-3.64%)
Mar 12, 2019	170.75	170.75	170.52	170.52	166	+6.66(+4.06%)
Mar 11, 2019	162.96	163.90	162.96	163.86	678	+0.07(+0.04%)
Mar 08, 2019	163.63	163.79	163.63	163.79	800	-1.67(-1.01%)
Mar 07, 2019	166.48	166.48	162.12	165.46	152	-7.48(-4.33%)
Mar 06, 2019	169.41	172.94	169.41	172.94	47	+2.60(+1.53%)
Mar 05, 2019	170.30	172.35	170.30	170.34	159	-4.87(-2.78%)
Mar 04, 2019	172.00	175.22	171.23	175.21	343	+6.21(+3.67%)
Mar 01, 2019	169.00	169.00	169.00	169.00	100	+5.09(+3.11%)
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%)

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.