Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	394.73	423.02	380.70	415.07	434,545	+43.03(+11.57%)
Sep 27, 2019	376.26	383.27	353.34	372.05	484,484	+18.71(+5.29%)
Sep 26, 2019	335.57	357.78	324.34	353.34	326,806	+14.03(+4.14%)
Sep 25, 2019	308.44	344.22	303.30	339.31	414,167	+39.75(+13.27%)
Sep 24, 2019	325.75	332.06	297.92	299.56	505,659	-12.69(-4.06%)
Sep 23, 2019	333.67	333.67	311.78	312.25	349,080	-27.71(-8.15%)
Sep 20, 2019	365.57	372.79	336.23	339.95	354,377	-27.47(-7.48%)
Sep 19, 2019	386.52	388.38	360.21	367.43	282,988	-35.86(-8.89%)
Sep 18, 2019	367.89	413.53	364.63	403.29	486,091	+35.16(+9.55%)
Sep 17, 2019	392.34	400.49	361.61	368.13	292,335	-28.64(-7.22%)
Sep 16, 2019	402.82	424.94	386.99	396.77	273,051	-40.52(-9.27%)
Sep 13, 2019	397.47	438.91	387.22	437.28	287,105	+33.30(+8.24%)
Sep 12, 2019	355.09	407.48	342.98	403.99	373,263	+19.79(+5.15%)
Sep 11, 2019	387.92	388.15	363.24	384.19	244,123	-2.79(-0.72%)
Sep 10, 2019	382.56	390.71	366.03	386.99	290,553	+7.22(+1.90%)
Sep 09, 2019	346.24	389.08	345.77	379.77	465,118	+30.04(+8.59%)
Sep 06, 2019	317.13	351.13	303.40	349.73	485,103	+26.31(+8.14%)
Sep 05, 2019	295.71	326.68	295.71	323.42	438,645	+44.24(+15.85%)
Sep 04, 2019	294.78	295.25	276.62	279.18	287,200	-13.74(-4.69%)
Sep 03, 2019	301.30	301.30	280.11	292.92	282,141	-20.03(-6.40%)
Aug 30, 2019	319.70	322.02	297.34	312.94	299,276	-2.56(-0.81%)
Aug 29, 2019	290.82	324.59	289.19	315.50	396,529	+23.52(+8.05%)
Aug 28, 2019	284.07	300.14	278.02	291.99	238,870	+6.05(+2.12%)
Aug 27, 2019	313.64	316.44	281.74	285.93	349,611	-27.47(-8.77%)
Aug 26, 2019	308.05	323.42	298.27	313.41	238,052	+0.23(+0.07%)
Aug 23, 2019	361.14	364.40	308.52	313.18	328,557	-58.44(-15.73%)
Aug 22, 2019	363.00	372.79	355.09	371.62	127,249	+12.81(+3.57%)
Aug 21, 2019	357.88	362.77	348.57	358.81	168,565	+10.94(+3.15%)
Aug 20, 2019	381.63	383.50	336.93	347.87	294,928	-42.61(-10.91%)
Aug 19, 2019	397.47	405.85	367.89	390.48	209,464	+17.00(+4.55%)
Aug 16, 2019	358.35	374.65	351.13	373.48	187,841	+29.80(+8.67%)
Aug 15, 2019	360.91	368.83	338.09	343.68	192,077	-16.30(-4.53%)
Aug 14, 2019	334.60	362.77	326.68	359.98	239,768	+7.45(+2.11%)
Aug 13, 2019	314.57	374.18	312.71	352.53	406,780	+22.82(+6.92%)
Aug 12, 2019	311.31	331.34	298.04	329.71	225,516	+18.39(+5.91%)
Aug 09, 2019	304.79	313.99	295.99	311.31	195,220	+14.90(+5.03%)
Aug 08, 2019	321.56	328.31	291.99	296.41	220,360	-17.46(-5.56%)
Aug 07, 2019	299.21	313.88	281.04	313.88	464,558	-19.09(-5.73%)
Aug 06, 2019	332.04	346.71	327.38	332.97	169,457	+0.93(+0.28%)
Aug 05, 2019	344.61	350.20	313.64	332.04	315,664	-47.97(-12.62%)
Aug 02, 2019	383.26	388.85	363.94	380.00	182,752	+3.96(+1.05%)
Aug 01, 2019	468.95	472.21	367.20	376.05	363,547	-68.92(-15.49%)
Jul 31, 2019	387.45	447.99	381.17	444.97	367,749	+63.10(+16.52%)
Jul 30, 2019	392.58	395.84	376.28	381.87	103,562	-13.04(-3.30%)
Jul 29, 2019	412.83	425.41	393.74	394.90	103,445	-25.15(-5.99%)
Jul 26, 2019	408.18	425.14	402.59	420.05	132,882	+1.86(+0.45%)
Jul 25, 2019	386.99	420.98	385.82	418.19	247,940	+38.42(+10.12%)
Jul 24, 2019	391.18	399.10	378.61	379.77	156,343	-22.35(-5.56%)
Jul 23, 2019	384.19	414.46	373.02	402.12	198,519	+17.46(+4.54%)
Jul 22, 2019	393.51	393.51	378.37	384.66	152,925	-7.92(-2.02%)
Jul 19, 2019	395.14	412.37	375.30	392.58	258,416	+9.31(+2.43%)
Jul 18, 2019	467.55	477.80	378.37	383.26	374,546	-81.73(-17.58%)
Jul 17, 2019	525.53	526.00	461.27	464.99	231,571	-72.41(-13.47%)
Jul 16, 2019	547.88	547.88	512.26	537.41	187,251	-0.47(-0.09%)
Jul 15, 2019	547.65	557.66	534.61	537.87	82,879	-11.88(-2.16%)
Jul 12, 2019	571.17	576.52	544.86	549.75	93,950	-20.03(-3.51%)
Jul 11, 2019	549.75	583.51	538.34	569.77	146,308	+27.24(+5.02%)
Jul 10, 2019	560.69	578.62	544.39	542.53	170,997	-50.99(-8.59%)
Jul 09, 2019	621.70	634.97	588.87	593.52	101,492	-33.76(-5.38%)
Jul 08, 2019	608.89	628.68	600.04	627.28	86,268	+14.90(+2.43%)
Jul 05, 2019	648.01	663.14	608.66	612.38	141,510	+14.67(+2.45%)
Jul 03, 2019	592.12	610.52	587.70	597.71	53,048	+0.93(+0.16%)
Jul 02, 2019	668.96	669.66	586.30	596.78	142,174	-103.62(-14.79%)
Jul 01, 2019	661.98	709.25	652.43	700.40	177,475	+88.71(+14.50%)
Jun 28, 2019	619.83	638.00	608.42	611.68	105,516	-15.83(-2.52%)
Jun 27, 2019	627.52	639.86	619.83	627.52	88,116	+10.48(+1.70%)
Jun 26, 2019	643.82	658.72	594.45	617.04	157,082	+5.36(+0.88%)
Jun 25, 2019	570.94	648.71	562.55	611.68	250,059	+29.74(+5.11%)
Jun 24, 2019	634.01	644.23	581.02	581.95	158,669	-68.79(-10.57%)
Jun 21, 2019	658.64	698.38	650.74	650.74	88,276	-8.60(-1.30%)
Jun 20, 2019	693.74	708.84	655.62	659.34	166,652	-135.49(-17.05%)
Jun 19, 2019	839.46	854.79	794.60	794.83	90,836	-34.86(-4.20%)
Jun 18, 2019	816.45	861.53	802.04	829.69	88,906	-23.24(-2.72%)
Jun 17, 2019	865.25	881.99	838.53	852.93	66,222	-13.02(-1.50%)
Jun 14, 2019	829.93	891.65	803.66	865.95	121,670	-0.23(-0.03%)
Jun 13, 2019	904.07	908.25	859.91	866.18	49,409	-42.76(-4.70%)
Jun 12, 2019	930.33	935.44	887.80	908.95	46,559	-51.83(-5.39%)
Jun 11, 2019	1009	1011	942.18	960.77	40,081	-32.07(-3.23%)
Jun 10, 2019	975.41	1012	968.44	992.84	56,018	+72.74(+7.91%)
Jun 07, 2019	883.15	931.95	871.99	920.10	40,657	+9.30(+1.02%)
Jun 06, 2019	915.45	934.28	898.25	910.80	43,325	-19.99(-2.15%)
Jun 05, 2019	872.69	948.92	851.08	930.79	54,887	+27.89(+3.09%)
Jun 04, 2019	948.45	954.03	902.90	902.90	52,080	-6.27(-0.69%)
Jun 03, 2019	1012	1021	900.58	909.18	50,323	-159.66(-14.94%)
May 31, 2019	1154	1155	1053	1069	40,398	-137.12(-11.37%)
May 30, 2019	1269	1298	1195	1206	16,183	-69.72(-5.47%)
May 29, 2019	1260	1290	1250	1276	7,382	+10.45(+0.83%)
May 28, 2019	1286	1298	1255	1265	11,482	+19.53(+1.57%)
May 24, 2019	1261	1275	1236	1246	10,550	-15.57(-1.23%)
May 23, 2019	1238	1278	1188	1261	18,918	-13.25(-1.04%)
May 22, 2019	1199	1295	1199	1275	21,385	+76.23(+6.36%)
May 21, 2019	1229	1243	1194	1198	18,133	-8.60(-0.71%)
May 20, 2019	1186	1213	1179	1207	10,136	+25.33(+2.14%)
May 17, 2019	1215	1236	1173	1182	18,140	-17.43(-1.45%)
May 16, 2019	1178	1222	1173	1199	22,760	+46.95(+4.08%)
May 15, 2019	1128	1159	1116	1152	18,192	+13.71(+1.20%)
May 14, 2019	1121	1180	1112	1138	25,425	+19.99(+1.79%)
May 13, 2019	1169	1203	1107	1118	26,535	-109.93(-8.95%)
May 10, 2019	1190	1235	1183	1228	20,623	+20.68(+1.71%)
May 09, 2019	1196	1215	1158	1208	18,070	+18.59(+1.56%)
May 08, 2019	1113	1207	1100	1189	25,060	+41.37(+3.60%)
May 07, 2019	1208	1243	1130	1148	22,753	-68.33(-5.62%)
May 06, 2019	1245	1246	1190	1216	15,474	-13.94(-1.13%)
May 03, 2019	1227	1242	1172	1230	31,358	-24.87(-1.98%)
May 02, 2019	1233	1278	1219	1255	34,624	+77.86(+6.62%)
May 01, 2019	1135	1210	1088	1177	47,742	+56.24(+5.02%)
Apr 30, 2019	1123	1129	1087	1121	13,863	+0.47(+0.04%)
Apr 29, 2019	1062	1137	1062	1120	41,012	+74.60(+7.13%)
Apr 26, 2019	1106	1110	1025	1046	39,680	-102.03(-8.89%)
Apr 25, 2019	1121	1164	1088	1148	26,267	+15.81(+1.40%)
Apr 24, 2019	1193	1213	1100	1132	44,838	-65.08(-5.44%)
Apr 23, 2019	1212	1222	1175	1197	33,025	+21.62(+1.84%)
Apr 22, 2019	1094	1187	1094	1175	25,139	+67.63(+6.11%)
Apr 18, 2019	1054	1121	1035	1108	43,122	+62.05(+5.93%)
Apr 17, 2019	1038	1066	1017	1046	36,659	+16.27(+1.58%)
Apr 16, 2019	1012	1035	1006	1029	44,880	+59.03(+6.08%)
Apr 15, 2019	988.89	1003	955.19	970.30	38,114	+16.97(+1.78%)
Apr 12, 2019	935.44	955.75	919.17	953.34	32,098	+18.59(+1.99%)
Apr 11, 2019	914.06	947.65	898.02	934.74	61,668	+59.50(+6.80%)
Apr 10, 2019	849.45	881.29	836.43	875.25	63,587	+28.35(+3.35%)
Apr 09, 2019	846.43	859.91	839.46	846.89	33,595	-14.18(-1.65%)
Apr 08, 2019	864.55	885.94	854.33	861.07	41,135	-41.14(-4.56%)
Apr 05, 2019	911.73	934.98	900.58	902.21	25,795	-5.81(-0.64%)
Apr 04, 2019	1007	1014	895.70	908.01	69,099	-58.10(-6.01%)
Apr 03, 2019	970.30	984.01	951.94	966.12	29,767	-8.60(-0.88%)
Apr 02, 2019	982.15	988.66	961.00	974.72	29,506	-9.06(-0.92%)
Apr 01, 2019	899.65	999.35	899.65	983.78	53,036	+72.51(+7.96%)
Mar 29, 2019	879.43	911.97	875.24	911.27	33,897	+1.63(+0.18%)
Mar 28, 2019	861.30	912.20	861.30	909.64	69,006	+87.15(+10.60%)
Mar 27, 2019	792.28	827.60	779.38	822.49	69,162	+41.37(+5.30%)
Mar 26, 2019	793.67	808.08	776.24	781.12	66,836	-3.02(-0.39%)
Mar 25, 2019	815.75	827.60	773.92	784.14	79,083	-53.22(-6.36%)
Mar 22, 2019	836.67	851.08	810.19	837.36	54,787	+26.96(+3.33%)
Mar 21, 2019	807.62	855.96	798.55	810.40	69,568	-2.56(-0.31%)
Mar 20, 2019	872.46	907.55	800.88	812.96	78,865	-69.02(-7.83%)
Mar 19, 2019	867.11	887.80	859.91	881.99	47,904	-17.25(-1.92%)
Mar 18, 2019	857.83	911.96	855.98	899.24	35,425	+21.75(+2.48%)
Mar 15, 2019	872.17	901.07	850.65	877.49	33,633	-13.88(-1.56%)
Mar 14, 2019	877.26	897.39	864.30	891.37	57,216	+63.16(+7.63%)
Mar 13, 2019	834.69	853.66	812.02	828.21	48,486	-24.75(-2.90%)
Mar 12, 2019	897.62	897.62	846.95	852.97	48,280	-51.36(-5.68%)
Mar 11, 2019	886.51	942.73	879.11	904.33	48,770	+20.82(+2.36%)
Mar 08, 2019	934.40	963.09	870.55	883.50	66,234	-122.85(-12.21%)
Mar 07, 2019	1044	1048	985.53	1006	27,436	-38.17(-3.65%)
Mar 06, 2019	978.36	1045	968.64	1045	38,058	+75.19(+7.76%)
Mar 05, 2019	987.84	1008	967.02	969.33	27,414	-1.85(-0.19%)
Mar 04, 2019	1000	1029	964.48	971.18	65,296	+2.78(+0.29%)
Mar 01, 2019	911.50	973.27	880.96	968.41	76,206	+80.28(+9.04%)
Feb 28, 2019	858.29	892.76	858.29	888.13	48,200	+27.07(+3.14%)
Feb 27, 2019	828.21	870.32	814.10	861.07	69,743	+53.21(+6.59%)
Feb 26, 2019	815.26	855.98	807.86	807.86	50,127	-18.97(-2.29%)
Feb 25, 2019	795.13	827.06	779.86	826.83	42,870	+41.64(+5.30%)
Feb 22, 2019	786.57	790.50	749.56	785.18	58,073	-6.71(-0.85%)
Feb 21, 2019	779.17	806.47	777.32	791.89	79,693	+42.11(+5.62%)
Feb 20, 2019	740.30	760.20	707.91	749.79	101,576	-4.86(-0.64%)
Feb 19, 2019	834.69	834.69	747.48	754.65	104,643	-107.81(-12.50%)
Feb 15, 2019	898.31	928.85	862.45	862.45	51,114	-52.05(-5.69%)
Feb 14, 2019	944.58	958.46	913.81	914.50	41,357	-37.71(-3.96%)
Feb 13, 2019	948.74	957.30	902.48	952.22	49,723	+6.94(+0.73%)
Feb 12, 2019	934.63	969.80	930.70	945.27	22,105	-9.49(-0.99%)
Feb 11, 2019	963.78	965.63	925.15	954.76	24,132	+40.02(+4.38%)
Feb 08, 2019	961.70	963.32	904.79	914.74	34,502	-67.55(-6.88%)
Feb 07, 2019	930.70	983.45	924.22	982.29	38,548	+42.34(+4.50%)
Feb 06, 2019	913.58	943.42	879.11	939.95	46,854	+52.51(+5.92%)
Feb 05, 2019	901.78	930.01	883.97	887.44	24,906	-20.59(-2.27%)
Feb 04, 2019	911.50	926.53	890.91	908.03	37,082	+29.38(+3.34%)
Feb 01, 2019	889.98	922.14	871.94	878.65	46,100	+9.02(+1.04%)
Jan 31, 2019	891.60	900.16	868.70	869.62	56,621	-58.07(-6.26%)
Jan 30, 2019	977.43	984.60	886.05	927.69	64,531	-30.08(-3.14%)
Jan 29, 2019	993.86	1020	957.77	957.77	60,901	-68.24(-6.65%)
Jan 28, 2019	1098	1098	1020	1026	27,774	-62.00(-5.70%)
Jan 25, 2019	1169	1169	1083	1088	39,706	-131.41(-10.78%)
Jan 24, 2019	1238	1238	1203	1219	9,573	+6.71(+0.55%)
Jan 23, 2019	1253	1262	1188	1213	14,084	-15.50(-1.26%)
Jan 22, 2019	1241	1263	1208	1228	13,773	-21.05(-1.68%)
Jan 18, 2019	1181	1260	1175	1249	27,461	+107.34(+9.40%)
Jan 17, 2019	1171	1180	1127	1142	26,991	-13.88(-1.20%)
Jan 16, 2019	1156	1177	1134	1156	23,067	-2.77(-0.24%)
Jan 15, 2019	1090	1176	1082	1159	22,508	+53.90(+4.88%)
Jan 14, 2019	1080	1123	1063	1105	18,216	+9.02(+0.82%)
Jan 11, 2019	1082	1105	1064	1096	17,065	+5.55(+0.51%)
Jan 10, 2019	1030	1097	1025	1090	27,172	+60.62(+5.89%)
Jan 09, 2019	1077	1077	1011	1029	29,416	-36.79(-3.45%)
Jan 08, 2019	1128	1151	1059	1066	28,477	-19.89(-1.83%)
Jan 07, 2019	1027	1093	1020	1086	23,810	+43.03(+4.13%)
Jan 04, 2019	1081	1089	1032	1043	39,823	+11.80(+1.14%)
Jan 03, 2019	1106	1117	1011	1031	44,573	-121.69(-10.55%)
Jan 02, 2019	1175	1197	1124	1153	29,673	-9.95(-0.86%)
Dec 31, 2018	1234	1276	1161	1163	20,363	-93.93(-7.47%)
Dec 28, 2018	1237	1267	1209	1257	16,490	+24.99(+2.03%)
Dec 27, 2018	1243	1280	1219	1232	10,935	-55.71(-4.33%)
Dec 26, 2018	1178	1321	1168	1288	25,490	+66.52(+5.45%)
Dec 24, 2018	1284	1294	1213	1221	16,522	-127.72(-9.47%)
Dec 21, 2018	1339	1412	1307	1349	20,314	+22.63(+1.71%)
Dec 20, 2018	1317	1378	1284	1326	28,660	-182.69(-12.11%)
Dec 19, 2018	1293	1519	1213	1509	39,600	+179.00(+13.46%)
Dec 18, 2018	1436	1443	1310	1330	24,350	-108.79(-7.56%)
Dec 17, 2018	1563	1563	1422	1439	20,212	-159.82(-10.00%)
Dec 14, 2018	1589	1628	1553	1598	16,621	+91.23(+6.05%)
Dec 13, 2018	1524	1540	1502	1507	9,500	+3.69(+0.25%)
Dec 12, 2018	1582	1582	1489	1504	18,085	-70.21(-4.46%)
Dec 11, 2018	1577	1613	1526	1574	12,460	-26.10(-1.63%)
Dec 10, 2018	1587	1635	1513	1600	15,676	+40.65(+2.61%)
Dec 07, 2018	1701	1701	1522	1559	22,129	-154.05(-8.99%)
Dec 06, 2018	1698	1750	1660	1713	11,678	-10.86(-0.63%)
Dec 04, 2018	1684	1750	1658	1724	11,529	-19.17(-1.10%)
Dec 03, 2018	1714	1794	1692	1743	12,699	-86.15(-4.71%)
Nov 30, 2018	1815	1882	1784	1829	12,149	+42.96(+2.40%)
Nov 29, 2018	1686	1790	1682	1786	7,714	+70.21(+4.09%)
Nov 28, 2018	1901	1906	1654	1716	20,030	-151.74(-8.12%)
Nov 27, 2018	1777	1902	1762	1868	12,697	+100.70(+5.70%)
Nov 26, 2018	1695	1780	1649	1767	14,215	+51.28(+2.99%)
Nov 23, 2018	1624	1725	1606	1716	11,174	+132.80(+8.39%)
Nov 21, 2018		1583	1583	1583	0	-129.34(-7.55%)
Nov 20, 2018	1642	1796	1642	1713	19,851	+47.12(+2.83%)
Nov 19, 2018	1687	1687	1605	1665	17,063	-29.80(-1.76%)
Nov 16, 2018	1686	1712	1654	1695	12,724	-63.28(-3.60%)
Nov 15, 2018	1837	1837	1744	1759	21,209	-110.40(-5.91%)
Nov 14, 2018	1968	1988	1796	1869	21,402	-102.09(-5.18%)
Nov 13, 2018	1857	1996	1856	1971	24,428	+78.53(+4.15%)
Nov 12, 2018	1802	1907	1788	1893	17,013	+124.03(+7.01%)
Nov 09, 2018	1759	1802	1741	1768	21,830	+78.29(+4.63%)
Nov 08, 2018	1694	1714	1631	1690	20,713	+23.56(+1.41%)
Nov 07, 2018	1582	1671	1575	1667	18,321	+40.88(+2.51%)
Nov 06, 2018	1574	1646	1545	1626	16,432	+57.05(+3.64%)
Nov 05, 2018	1611	1620	1529	1569	24,470	-34.18(-2.13%)
Nov 02, 2018	1612	1632	1560	1603	18,479	+8.54(+0.54%)
Nov 01, 2018	1629	1651	1542	1594	35,120	-145.97(-8.39%)
Oct 31, 2018	1687	1778	1686	1740	21,271	+107.86(+6.61%)
Oct 30, 2018	1661	1703	1551	1632	17,618	-18.93(-1.15%)
Oct 29, 2018	1582	1651	1527	1651	20,732	+62.59(+3.94%)
Oct 26, 2018	1524	1592	1453	1589	20,877	+34.18(+2.20%)
Oct 25, 2018	1418	1575	1397	1555	27,207	+131.65(+9.25%)
Oct 24, 2018	1383	1438	1347	1423	19,614	+37.88(+2.73%)
Oct 23, 2018	1317	1409	1285	1385	23,103	-48.04(-3.35%)
Oct 22, 2018	1419	1460	1406	1433	20,774	+43.19(+3.11%)
Oct 19, 2018	1382	1409	1355	1390	20,327	-36.96(-2.59%)
Oct 18, 2018	1401	1431	1341	1427	24,664	+15.71(+1.11%)
Oct 17, 2018	1386	1426	1342	1411	34,149	+41.11(+3.00%)
Oct 16, 2018	1339	1425	1320	1370	33,659	+3.23(+0.24%)
Oct 15, 2018	1395	1399	1289	1367	42,912	-69.98(-4.87%)
Oct 12, 2018	1442	1531	1409	1437	39,118	-1.62(-0.11%)
Oct 11, 2018	1661	1702	1401	1438	51,607	-337.66(-19.01%)
Oct 10, 2018	1820	1897	1765	1776	16,069	-33.73(-1.86%)
Oct 09, 2018	1761	1818	1737	1810	14,704	+95.39(+5.56%)
Oct 08, 2018	1851	1863	1711	1714	17,675	-44.34(-2.52%)
Oct 05, 2018	1711	1767	1675	1759	11,101	+29.56(+1.71%)
Oct 04, 2018	1698	1764	1632	1729	21,128	-9.93(-0.57%)
Oct 03, 2018	1664	1750	1645	1739	18,298	+51.04(+3.02%)
Oct 02, 2018	1742	1754	1651	1688	25,392	-129.34(-7.12%)

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.