Date	Open	High	Low	Close	Volume	Change (%)
Dec 06, 2019		70.13	70.13	70.13	0	+0.87(+1.26%)
Dec 05, 2019	69.40	69.40	68.67	69.26	1,284,712	+0.28(+0.41%)
Dec 04, 2019	68.90	69.27	68.72	68.98	1,654,434	+0.11(+0.16%)
Dec 03, 2019	69.43	69.53	68.33	68.87	1,931,537	-1.55(-2.20%)
Dec 02, 2019	71.27	71.31	70.30	70.42	1,587,654	-0.42(-0.59%)
Nov 29, 2019	71.08	71.30	70.75	70.84	680,000	-0.30(-0.42%)
Nov 27, 2019	70.95	71.20	70.62	71.14	1,058,500	+0.60(+0.85%)
Nov 26, 2019	71.20	71.50	70.12	70.54	2,131,369	-0.91(-1.27%)
Nov 25, 2019	71.11	71.51	70.81	71.45	1,451,442	+0.74(+1.05%)
Nov 22, 2019	70.37	71.17	70.11	70.71	1,440,100	+0.61(+0.87%)
Nov 21, 2019	70.68	70.80	69.79	70.10	2,531,302	-0.32(-0.45%)
Nov 20, 2019	70.11	70.68	69.80	70.42	1,958,128	-0.27(-0.38%)
Nov 19, 2019	71.12	71.31	70.45	70.69	1,082,929	-0.35(-0.49%)
Nov 18, 2019	70.28	71.12	70.28	71.04	885,421	+0.46(+0.65%)
Nov 15, 2019	70.97	71.00	70.31	70.58	849,000	+0.06(+0.09%)
Nov 14, 2019	70.14	70.63	69.80	70.52	1,105,925	+0.29(+0.41%)
Nov 13, 2019	69.74	70.58	69.23	70.23	1,327,313	-0.16(-0.23%)
Nov 12, 2019	70.01	70.45	69.80	70.39	917,603	+0.27(+0.39%)
Nov 11, 2019	70.41	70.65	69.91	70.12	1,458,249	-0.92(-1.30%)
Nov 08, 2019	70.33	71.13	70.12	71.04	1,529,000	+0.43(+0.61%)
Nov 07, 2019	71.19	71.66	70.44	70.61	2,094,838	-0.10(-0.14%)
Nov 06, 2019	70.66	70.88	70.09	70.71	4,439,369	-0.15(-0.21%)
Nov 05, 2019	70.18	71.19	70.18	70.86	3,409,606	+1.00(+1.43%)
Nov 04, 2019	69.75	70.17	69.64	69.86	1,930,679	+0.52(+0.74%)
Nov 01, 2019	68.59	69.34	68.39	69.34	1,423,081	+1.54(+2.27%)
Oct 31, 2019	68.28	68.70	67.11	67.80	5,857,949	-0.89(-1.30%)
Oct 30, 2019	69.38	69.38	68.51	68.70	1,274,278	-0.76(-1.10%)
Oct 29, 2019	68.80	69.61	68.76	69.46	2,337,728	+0.44(+0.63%)
Oct 28, 2019	68.77	69.32	68.61	69.02	1,434,057	+0.48(+0.69%)
Oct 25, 2019	67.88	68.85	67.75	68.55	627,127	+0.65(+0.96%)
Oct 24, 2019	68.50	68.72	67.55	67.89	1,273,625	-0.60(-0.87%)
Oct 23, 2019	68.14	68.56	67.97	68.49	1,876,719	+0.22(+0.32%)
Oct 22, 2019	68.29	68.97	67.80	68.27	1,088,229	-0.04(-0.06%)
Oct 21, 2019	67.94	68.37	67.74	68.31	2,286,825	+0.95(+1.41%)
Oct 18, 2019	67.07	67.81	67.00	67.36	2,904,824	+0.32(+0.47%)
Oct 17, 2019	67.57	67.59	65.70	67.04	2,952,157	-0.67(-1.00%)
Oct 16, 2019	67.65	68.17	67.40	67.71	2,492,913	+0.22(+0.32%)
Oct 15, 2019	66.74	67.77	66.48	67.50	2,073,754	+1.10(+1.66%)
Oct 14, 2019	66.06	66.69	66.01	66.39	2,726,876	-0.04(-0.06%)
Oct 11, 2019	66.72	67.26	66.37	66.43	2,316,703	+0.78(+1.19%)
Oct 10, 2019	65.25	66.17	65.24	65.65	5,214,544	+0.38(+0.58%)
Oct 09, 2019	65.84	65.84	64.99	65.27	1,153,131	+0.07(+0.11%)
Oct 08, 2019	65.17	65.77	64.96	65.20	2,780,967	-0.74(-1.13%)
Oct 07, 2019	66.00	66.70	65.66	65.95	1,932,707	-0.03(-0.05%)
Oct 04, 2019	65.08	66.04	64.83	65.98	2,518,992	+1.14(+1.76%)
Oct 03, 2019	65.03	65.35	64.01	64.84	4,918,921	-0.49(-0.74%)
Oct 02, 2019	66.37	66.37	65.03	65.32	4,839,903	-1.64(-2.44%)
Oct 01, 2019	68.67	68.96	66.86	66.96	3,074,373	-1.30(-1.90%)
Sep 30, 2019	68.31	68.79	68.15	68.26	4,275,926	-0.05(-0.07%)
Sep 27, 2019	68.46	69.02	68.11	68.31	4,459,943	+0.59(+0.86%)
Sep 26, 2019	67.47	68.00	67.23	67.72	2,280,856	+0.07(+0.10%)
Sep 25, 2019	66.94	67.84	66.82	67.65	2,158,603	+0.95(+1.43%)
Sep 24, 2019	67.29	67.40	66.07	66.70	3,065,138	-0.63(-0.93%)
Sep 23, 2019	66.43	67.46	66.36	67.33	3,117,145	+0.38(+0.56%)
Sep 20, 2019	67.88	68.12	66.95	66.95	4,528,482	-0.62(-0.92%)
Sep 19, 2019	67.84	68.09	67.52	67.57	2,061,304	-0.43(-0.63%)
Sep 18, 2019	67.19	68.61	66.93	68.00	1,790,078	+0.45(+0.66%)
Sep 17, 2019	67.56	67.59	66.94	67.56	1,458,639	-0.25(-0.37%)
Sep 16, 2019	67.50	68.08	67.08	67.80	1,768,994	-0.31(-0.45%)
Sep 13, 2019	68.30	68.81	67.62	68.11	2,501,959	+0.49(+0.72%)
Sep 12, 2019	66.42	67.99	65.75	67.62	2,037,040	+0.87(+1.31%)
Sep 11, 2019	65.95	66.78	64.65	66.75	1,989,576	+1.08(+1.65%)
Sep 10, 2019	64.71	65.68	63.74	65.67	2,129,167	+1.21(+1.88%)
Sep 09, 2019	63.01	64.90	62.81	64.46	2,439,546	+2.05(+3.29%)
Sep 06, 2019	62.31	62.75	62.10	62.41	2,306,422	-0.01(-0.02%)
Sep 05, 2019	61.80	62.77	61.77	62.42	2,613,405	+1.82(+3.00%)
Sep 04, 2019	60.45	60.88	60.20	60.60	2,915,164	+0.71(+1.19%)
Sep 03, 2019	60.50	60.54	59.48	59.89	3,145,635	-1.14(-1.87%)
Aug 30, 2019	61.25	61.72	60.81	61.03	2,597,610	+0.24(+0.39%)
Aug 29, 2019	60.41	61.12	60.41	60.79	894,195	+1.03(+1.73%)
Aug 28, 2019	58.19	60.00	58.19	59.76	2,325,260	+1.16(+1.98%)
Aug 27, 2019	59.20	59.42	58.18	58.60	1,545,242	-0.51(-0.86%)
Aug 26, 2019	58.47	59.11	58.04	59.11	2,352,775	+1.06(+1.83%)
Aug 23, 2019	59.64	60.09	57.69	58.05	3,945,970	-1.85(-3.09%)
Aug 22, 2019	59.80	60.12	59.18	59.89	2,070,074	+0.57(+0.96%)
Aug 21, 2019	59.43	59.60	58.87	59.32	2,256,756	+0.25(+0.42%)
Aug 20, 2019	59.87	59.87	58.94	59.08	5,306,328	-1.24(-2.05%)
Aug 19, 2019	60.70	60.71	59.99	60.32	2,367,231	+0.67(+1.12%)
Aug 16, 2019	58.77	59.93	58.70	59.65	2,209,250	+1.38(+2.36%)
Aug 15, 2019	58.23	58.84	57.92	58.27	3,321,639	+0.18(+0.30%)
Aug 14, 2019	58.92	59.40	57.61	58.10	3,651,224	-1.66(-2.78%)
Aug 13, 2019	59.28	60.67	58.74	59.76	1,848,706	-0.41(-0.69%)
Aug 12, 2019	59.29	60.17	58.96	60.17	950,752	+0.12(+0.20%)
Aug 09, 2019	60.07	60.39	59.46	60.05	1,059,712	-0.27(-0.44%)
Aug 08, 2019	60.38	60.50	59.78	60.32	1,537,028	+0.47(+0.79%)
Aug 07, 2019	59.17	59.95	58.33	59.85	4,406,116	-0.63(-1.04%)
Aug 06, 2019	60.36	60.49	58.94	60.47	2,749,147	+0.49(+0.82%)
Aug 05, 2019	61.22	61.34	59.16	59.98	2,496,807	-2.48(-3.97%)
Aug 02, 2019	62.76	63.03	61.52	62.46	3,114,334	-0.45(-0.72%)
Aug 01, 2019	65.25	65.52	62.66	62.91	3,271,347	-2.56(-3.90%)
Jul 31, 2019	65.05	65.74	64.77	65.47	4,159,725	+0.45(+0.70%)
Jul 30, 2019	64.23	65.06	64.10	65.02	3,510,093	+0.29(+0.46%)
Jul 29, 2019	65.34	65.83	64.65	64.72	4,860,663	-0.61(-0.93%)
Jul 26, 2019	65.05	65.58	64.84	65.33	2,397,755	+0.44(+0.68%)
Jul 25, 2019	65.42	65.55	64.48	64.89	3,390,815	-0.36(-0.56%)
Jul 24, 2019	64.56	65.35	64.25	65.25	2,096,557	+0.56(+0.87%)
Jul 23, 2019	64.14	65.01	64.08	64.69	2,628,540	+0.59(+0.92%)
Jul 22, 2019	64.18	64.32	63.73	64.10	4,058,174	-0.18(-0.28%)
Jul 19, 2019	64.74	64.83	63.95	64.28	4,043,731	-0.34(-0.53%)
Jul 18, 2019	62.59	64.81	62.22	64.62	4,024,266	+1.72(+2.73%)
Jul 17, 2019	62.67	62.93	62.38	62.90	2,809,344	+0.06(+0.09%)
Jul 16, 2019	63.06	63.30	62.42	62.84	3,477,318	-0.28(-0.45%)
Jul 15, 2019	63.69	63.75	62.95	63.13	4,022,283	-0.58(-0.91%)
Jul 12, 2019	63.71	63.93	63.54	63.71	3,547,904	+0.11(+0.17%)
Jul 11, 2019	63.10	63.80	62.71	63.60	1,585,829	+0.67(+1.06%)
Jul 10, 2019	63.32	63.32	62.75	62.93	4,138,253	-0.34(-0.54%)
Jul 09, 2019	62.43	63.45	61.99	63.28	3,354,229	+0.83(+1.32%)
Jul 08, 2019	62.43	62.51	62.05	62.45	2,411,595	-0.42(-0.67%)
Jul 05, 2019	62.18	62.93	62.18	62.87	1,852,588	+1.13(+1.83%)
Jul 03, 2019	61.90	62.05	61.52	61.74	1,681,582	+0.31(+0.51%)
Jul 02, 2019	62.20	62.55	61.28	61.43	1,764,499	-1.02(-1.64%)
Jul 01, 2019	62.34	62.81	61.98	62.45	1,675,540	+0.67(+1.08%)
Jun 28, 2019	61.09	61.92	60.91	61.78	5,861,020	+1.32(+2.18%)
Jun 27, 2019	60.49	60.94	59.88	60.46	4,223,137	-0.07(-0.11%)
Jun 26, 2019	60.96	61.46	60.51	60.53	3,693,706	-0.28(-0.45%)
Jun 25, 2019	61.10	61.25	60.25	60.81	2,977,144	-0.34(-0.56%)
Jun 24, 2019	61.33	62.04	60.82	61.15	1,994,325	-0.12(-0.19%)
Jun 21, 2019	61.58	62.21	61.27	61.27	3,424,201	-0.24(-0.38%)
Jun 20, 2019	62.33	62.41	60.55	61.51	2,625,249	-0.52(-0.84%)
Jun 19, 2019	62.44	63.50	61.92	62.03	2,099,504	-0.28(-0.44%)
Jun 18, 2019	61.90	62.78	61.57	62.30	1,657,226	+0.28(+0.44%)
Jun 17, 2019	63.53	63.83	61.88	62.03	1,475,763	-1.44(-2.28%)
Jun 14, 2019	63.16	63.59	62.53	63.47	2,184,835	+0.49(+0.78%)
Jun 13, 2019	62.95	63.54	62.82	62.98	3,083,186	+0.23(+0.36%)
Jun 12, 2019	63.14	63.55	62.45	62.75	1,632,577	-0.34(-0.55%)
Jun 11, 2019	63.03	63.56	62.72	63.10	908,222	+0.46(+0.74%)
Jun 10, 2019	62.29	63.03	62.04	62.64	1,330,643	+1.03(+1.68%)
Jun 07, 2019	62.32	62.32	61.34	61.60	1,356,862	-0.68(-1.09%)
Jun 06, 2019	62.42	62.49	61.87	62.28	2,532,904	-0.17(-0.27%)
Jun 05, 2019	61.76	62.66	61.12	62.45	3,053,295	+0.71(+1.15%)
Jun 04, 2019	60.27	61.77	60.04	61.74	3,816,003	+2.30(+3.87%)
Jun 03, 2019	59.00	59.72	58.77	59.44	2,425,396	+0.45(+0.77%)
May 31, 2019	58.79	59.24	58.55	58.99	3,297,548	-0.48(-0.81%)
May 30, 2019	60.03	60.38	58.93	59.47	1,927,099	-0.37(-0.62%)
May 29, 2019	59.19	59.92	58.91	59.85	1,687,211	+0.21(+0.36%)
May 28, 2019	60.60	60.87	59.63	59.63	2,564,270	-1.16(-1.91%)
May 24, 2019	60.69	60.91	60.47	60.79	1,767,598	+0.31(+0.52%)
May 23, 2019	60.97	61.14	60.13	60.48	1,622,913	-1.06(-1.73%)
May 22, 2019	60.93	61.80	60.85	61.54	2,216,482	+0.19(+0.30%)
May 21, 2019	61.05	61.46	61.00	61.36	1,977,697	+0.56(+0.91%)
May 20, 2019	60.09	61.10	60.09	60.80	2,585,041	+0.43(+0.71%)
May 17, 2019	60.04	61.19	60.02	60.37	1,130,979	-0.25(-0.42%)
May 16, 2019	60.03	61.00	60.03	60.63	1,426,045	+0.74(+1.24%)
May 15, 2019	60.02	60.26	59.00	59.88	1,677,502	-0.59(-0.97%)
May 14, 2019	60.28	61.22	60.21	60.47	1,995,566	+0.21(+0.36%)
May 13, 2019	61.14	61.41	60.15	60.25	2,891,549	-1.99(-3.20%)
May 10, 2019	61.34	62.48	60.88	62.24	2,473,550	+0.43(+0.69%)
May 09, 2019	60.80	61.93	60.65	61.81	1,791,726	+0.30(+0.49%)
May 08, 2019	61.99	62.31	61.47	61.51	1,723,772	-0.76(-1.22%)
May 07, 2019	62.53	62.78	61.73	62.27	2,672,785	-1.14(-1.80%)
May 06, 2019	62.78	63.75	62.45	63.41	1,970,349	-0.30(-0.47%)
May 03, 2019	63.35	63.77	63.22	63.72	2,155,497	+0.60(+0.96%)
May 02, 2019	63.26	63.79	62.75	63.11	2,121,667	-0.08(-0.12%)
May 01, 2019	63.75	64.21	63.05	63.19	2,344,874	-0.65(-1.02%)
Apr 30, 2019	64.16	64.28	63.35	63.84	2,239,278	-0.35(-0.55%)
Apr 29, 2019	63.37	64.61	63.28	64.19	1,813,799	+0.86(+1.35%)
Apr 26, 2019	62.71	63.36	62.54	63.34	2,229,241	+0.67(+1.07%)
Apr 25, 2019	61.83	63.10	61.77	62.66	1,706,976	+0.44(+0.71%)
Apr 24, 2019	61.80	62.41	61.35	62.22	1,580,507	+0.27(+0.44%)
Apr 23, 2019	61.66	62.16	61.03	61.95	3,897,681	+0.19(+0.30%)
Apr 22, 2019	61.73	62.10	61.15	61.77	2,814,242	-0.14(-0.22%)
Apr 18, 2019	61.89	62.58	60.24	61.90	4,378,585	-0.27(-0.44%)
Apr 17, 2019	62.06	62.42	61.31	62.18	2,670,052	+0.47(+0.76%)
Apr 16, 2019	60.60	61.79	60.40	61.71	1,729,900	+1.14(+1.88%)
Apr 15, 2019	61.16	61.42	60.36	60.57	2,057,627	-0.73(-1.19%)
Apr 12, 2019	61.22	61.99	60.47	61.30	2,743,808	+0.87(+1.44%)
Apr 11, 2019	60.30	60.87	60.08	60.43	1,634,261	+0.41(+0.68%)
Apr 10, 2019	59.58	60.05	59.08	60.02	1,736,491	+0.48(+0.80%)
Apr 09, 2019	59.92	60.21	59.29	59.54	2,490,142	-0.82(-1.36%)
Apr 08, 2019	59.90	60.48	59.75	60.36	2,257,695	+0.25(+0.42%)
Apr 05, 2019	60.12	60.58	59.71	60.11	3,260,015	-0.09(-0.15%)
Apr 04, 2019	59.85	60.55	59.79	60.20	4,492,707	+0.02(+0.03%)
Apr 03, 2019	60.87	61.42	59.97	60.18	5,511,831	-0.14(-0.23%)
Apr 02, 2019	59.48	60.91	59.31	60.31	4,008,229	+0.60(+1.01%)
Apr 01, 2019	58.32	59.84	58.30	59.71	3,018,001	+1.94(+3.36%)
Mar 29, 2019	58.13	58.39	57.48	57.77	4,169,660	+0.25(+0.44%)
Mar 28, 2019	56.72	57.59	56.43	57.52	3,948,354	+1.09(+1.94%)
Mar 27, 2019	56.07	56.75	55.71	56.42	3,044,056	+0.16(+0.28%)
Mar 26, 2019	56.11	56.93	55.57	56.27	3,539,122	+0.60(+1.09%)
Mar 25, 2019	56.12	56.88	55.26	55.66	4,952,462	-0.30(-0.54%)
Mar 22, 2019	58.04	58.22	55.91	55.96	7,009,879	-2.70(-4.60%)
Mar 21, 2019	59.37	59.40	58.50	58.67	4,914,511	-1.10(-1.84%)
Mar 20, 2019	61.41	61.54	59.76	59.77	6,003,765	-1.73(-2.81%)
Mar 19, 2019	63.27	63.34	61.47	61.49	3,621,127	-1.38(-2.20%)
Mar 18, 2019	62.30	63.16	62.23	62.88	3,528,305	+0.67(+1.08%)
Mar 15, 2019	62.33	62.87	62.08	62.20	4,790,587	-0.28(-0.45%)
Mar 14, 2019	62.42	62.77	62.18	62.49	2,018,445	+0.09(+0.14%)
Mar 13, 2019	61.93	62.69	61.56	62.40	3,138,962	+0.68(+1.11%)
Mar 12, 2019	62.44	62.70	61.59	61.72	3,431,974	-0.54(-0.86%)
Mar 11, 2019	61.95	62.55	61.70	62.25	3,606,977	+0.35(+0.57%)
Mar 08, 2019	61.30	61.94	61.09	61.90	3,039,501	+0.12(+0.19%)
Mar 07, 2019	62.74	62.75	61.57	61.79	5,345,608	-1.38(-2.19%)
Mar 06, 2019	64.35	64.45	62.93	63.17	3,262,656	-1.41(-2.19%)
Mar 05, 2019	64.39	64.95	63.43	64.58	4,671,663	+0.02(+0.03%)
Mar 04, 2019	64.70	65.57	63.97	64.56	5,010,982	-0.06(-0.09%)

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.