Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	65.97	66.09	65.87	66.09	1,445	+0.20(+0.30%)
Jan 30, 2019	65.12	65.90	65.12	65.90	414	+1.15(+1.77%)
Jan 29, 2019	64.75	64.75	64.75	64.75	115	+0.13(+0.20%)
Jan 28, 2019	64.48	64.62	64.40	64.62	2,808	-0.39(-0.60%)
Jan 25, 2019	64.62	65.25	64.62	65.01	1,900	+0.82(+1.28%)
Jan 24, 2019	64.10	64.19	64.10	64.19	393	+0.65(+1.03%)
Jan 23, 2019	63.45	63.56	63.45	63.54	1,383	+0.38(+0.60%)
Jan 22, 2019	63.18	63.18	63.10	63.16	982	-1.12(-1.74%)
Jan 18, 2019	64.25	64.34	64.25	64.28	4,500	+0.30(+0.47%)
Jan 17, 2019	63.54	63.98	63.54	63.98	568	+0.27(+0.43%)
Jan 16, 2019	63.60	63.71	63.60	63.71	2,373	+0.52(+0.82%)
Jan 15, 2019	63.21	63.28	63.19	63.19	369	+0.51(+0.82%)
Jan 14, 2019	62.73	62.76	62.68	62.68	539	-0.43(-0.69%)
Jan 11, 2019	63.09	63.14	63.09	63.11	2,300	-0.15(-0.24%)
Jan 10, 2019	62.57	63.38	62.57	63.26	3,626	+0.30(+0.48%)
Jan 09, 2019	62.78	62.96	62.78	62.96	501	+0.92(+1.48%)
Jan 08, 2019	61.81	62.04	61.81	62.04	249	+0.13(+0.21%)
Jan 07, 2019	61.59	62.03	61.59	61.91	499	+0.33(+0.54%)
Jan 04, 2019	60.87	61.58	60.76	61.58	2,800	+1.80(+3.01%)
Jan 03, 2019	59.87	60.04	59.78	59.78	943	-0.99(-1.63%)
Jan 02, 2019	60.70	60.83	60.69	60.77	6,424	-0.40(-0.65%)
Dec 31, 2018	61.67	61.67	61.05	61.17	4,400	-0.15(-0.24%)
Dec 28, 2018	61.62	61.62	61.30	61.32	1,800	+0.42(+0.68%)
Dec 27, 2018	60.33	60.90	60.32	60.90	3,767	-0.31(-0.50%)
Dec 26, 2018	59.97	61.21	59.97	61.21	1,601	+1.26(+2.11%)
Dec 24, 2018	60.60	60.60	59.95	59.95	700	-0.75(-1.24%)
Dec 21, 2018	61.23	61.23	60.60	60.70	3,800	-0.60(-0.98%)
Dec 20, 2018	61.94	61.94	61.21	61.30	5,029	+0.04(+0.07%)
Dec 19, 2018	62.43	62.43	60.96	61.26	1,177	-0.81(-1.30%)
Dec 18, 2018	62.09	62.19	61.89	62.06	1,106	+0.36(+0.58%)
Dec 17, 2018	62.06	62.42	61.57	61.71	8,400	-0.38(-0.62%)
Dec 14, 2018	62.22	62.26	62.06	62.09	900	-0.82(-1.31%)
Dec 13, 2018	62.98	62.99	62.73	62.91	5,478	+0.07(+0.11%)
Dec 12, 2018	63.01	63.20	62.84	62.84	1,449	+0.83(+1.34%)
Dec 11, 2018	62.13	62.25	61.80	62.01	2,227	+0.22(+0.36%)
Dec 10, 2018	61.12	61.79	61.12	61.79	1,449	-0.51(-0.82%)
Dec 07, 2018	62.63	62.85	62.30	62.30	1,800	-0.64(-1.02%)
Dec 06, 2018	62.32	62.94	62.32	62.94	1,518	-0.63(-0.99%)
Dec 04, 2018	64.70	64.70	63.57	63.57	900	-1.28(-1.97%)
Dec 03, 2018	64.81	64.85	64.59	64.85	1,548	+1.40(+2.20%)
Nov 30, 2018	63.37	63.45	63.26	63.45	2,100	-0.56(-0.88%)
Nov 29, 2018	63.96	64.11	63.78	64.01	2,189	-0.32(-0.49%)
Nov 28, 2018	63.18	64.33	63.18	64.33	4,721	+1.19(+1.88%)
Nov 27, 2018	62.98	63.14	62.93	63.14	4,770	+0.07(+0.11%)
Nov 26, 2018	63.19	63.19	63.06	63.07	4,579	+0.66(+1.06%)
Nov 23, 2018	62.41	62.41	62.41	62.41	400	-0.39(-0.62%)
Nov 21, 2018		62.80	62.80	62.80	0	+0.87(+1.40%)
Nov 20, 2018	62.00	62.00	61.93	61.93	819	-0.94(-1.50%)
Nov 19, 2018	63.18	63.18	62.87	62.87	1,396	-0.95(-1.49%)
Nov 16, 2018	63.59	63.91	63.35	63.82	4,600	-0.18(-0.28%)
Nov 15, 2018	63.03	64.00	63.03	64.00	3,726	+1.40(+2.24%)
Nov 14, 2018	62.77	62.78	62.60	62.60	428	-0.42(-0.67%)
Nov 13, 2018	62.82	63.02	62.82	63.02	1,535	+0.49(+0.79%)
Nov 12, 2018	62.72	62.73	62.52	62.52	2,594	-0.48(-0.76%)
Nov 09, 2018	62.81	63.01	62.81	63.01	2,000	-1.76(-2.71%)
Nov 08, 2018	64.76	64.76	64.76	64.76	1	+0.00(+0.00%)
Nov 07, 2018	64.40	64.76	64.39	64.76	559	+1.14(+1.79%)
Nov 06, 2018	63.62	63.62	63.62	63.62	97	+0.00(+0.00%)
Nov 05, 2018	63.42	63.62	63.39	63.62	3,177	+0.35(+0.55%)
Nov 02, 2018	63.27	63.27	63.27	63.27	100	-0.00(-0.00%)
Nov 01, 2018	63.12	63.28	63.06	63.27	2,544	+1.42(+2.30%)
Oct 31, 2018	61.95	61.95	61.84	61.85	1,534	+1.10(+1.81%)
Oct 30, 2018	60.75	60.75	60.75	60.75	125	+0.00(+0.00%)
Oct 29, 2018	61.22	61.22	60.74	60.75	2,057	-0.04(-0.06%)
Oct 26, 2018	60.20	60.90	60.20	60.79	1,200	-0.47(-0.77%)
Oct 25, 2018	61.34	61.65	61.26	61.26	11,473	+0.23(+0.37%)
Oct 24, 2018	61.87	61.87	61.03	61.03	1,443	-1.39(-2.22%)
Oct 23, 2018	61.53	62.42	61.53	62.42	1,348	-0.59(-0.94%)
Oct 22, 2018	63.00	63.01	62.90	63.01	10,840	+0.00(+0.00%)
Oct 19, 2018	62.83	63.01	62.82	63.01	1,700	+0.61(+0.98%)
Oct 18, 2018	62.41	62.41	62.40	62.40	1,009	-0.95(-1.50%)
Oct 17, 2018	63.52	63.52	63.35	63.35	1,559	-0.48(-0.75%)
Oct 16, 2018	63.84	63.84	63.83	63.83	509	+0.98(+1.56%)
Oct 15, 2018	62.82	62.89	62.82	62.85	2,286	-0.29(-0.46%)
Oct 12, 2018	63.08	63.14	62.67	63.14	1,600	+0.48(+0.77%)
Oct 11, 2018	62.87	62.87	62.47	62.66	2,415	-0.73(-1.16%)
Oct 10, 2018	64.31	64.31	63.39	63.39	3,175	-1.13(-1.75%)
Oct 09, 2018	64.45	64.60	64.45	64.52	1,273	+0.00(+0.01%)
Oct 08, 2018	64.16	64.52	64.14	64.52	1,818	-0.17(-0.27%)
Oct 05, 2018	64.52	64.92	64.52	64.69	3,500	-0.14(-0.22%)
Oct 04, 2018	65.47	65.48	64.83	64.83	33,076	-1.20(-1.82%)
Oct 03, 2018	66.64	66.64	66.03	66.03	3,036	-0.68(-1.01%)
Oct 02, 2018	66.90	66.90	66.71	66.71	419	-0.87(-1.29%)
Oct 01, 2018	67.62	67.76	67.55	67.58	2,241	-0.09(-0.13%)
Sep 28, 2018	67.83	67.83	67.67	67.67	900	-0.05(-0.08%)
Sep 27, 2018	67.78	67.78	67.72	67.72	587	+0.24(+0.36%)
Sep 26, 2018	67.59	67.65	67.48	67.48	486	+0.39(+0.58%)
Sep 25, 2018	67.04	67.36	67.04	67.09	4,517	-1.77(-2.57%)
Sep 24, 2018	68.86	68.86	68.86	68.86	112	+0.00(+0.00%)
Sep 21, 2018	68.85	68.90	68.85	68.86	3,700	+0.39(+0.57%)
Sep 20, 2018	68.59	68.59	68.47	68.47	16,910	+0.18(+0.26%)
Sep 19, 2018	68.29	68.32	68.27	68.29	4,007	+0.56(+0.83%)
Sep 18, 2018	67.70	67.86	67.66	67.73	6,512	+0.11(+0.16%)
Sep 17, 2018	67.62	67.62	67.62	67.62	398	+0.06(+0.09%)
Sep 14, 2018	67.50	67.56	67.50	67.56	500	+0.14(+0.21%)
Sep 13, 2018	67.49	67.61	67.42	67.42	5,999	+0.35(+0.52%)
Sep 12, 2018	66.53	67.07	66.33	67.07	13,060	+0.65(+0.98%)
Sep 11, 2018	66.15	66.47	66.15	66.42	81,187	-0.01(-0.02%)
Sep 10, 2018	66.57	66.94	66.34	66.43	1,264	-0.10(-0.15%)
Sep 07, 2018	66.53	66.53	66.53	66.53	500	-0.53(-0.79%)
Sep 06, 2018	67.14	67.14	66.89	67.06	638	+0.19(+0.29%)
Sep 05, 2018	66.96	66.96	66.87	66.87	518	-0.86(-1.28%)
Sep 04, 2018	67.69	67.84	67.69	67.73	1,073	-0.89(-1.30%)
Aug 31, 2018		68.62	68.62	68.62	0	+0.00(+0.00%)
Aug 30, 2018	68.89	68.89	68.57	68.62	659	-0.58(-0.84%)
Aug 29, 2018	69.20	69.20	69.20	69.20	408	+0.43(+0.62%)
Aug 28, 2018	68.78			68.78	194	+0.00(+0.00%)
Aug 27, 2018	68.21	68.78	68.21	68.78	736	+1.41(+2.09%)
Aug 24, 2018	67.37	67.37	67.37	67.37	100	+0.00(+0.00%)
Aug 23, 2018	67.22	67.37	67.22	67.37	1,325	-0.47(-0.69%)
Aug 22, 2018	67.81	67.89	67.76	67.84	1,092	+0.16(+0.24%)
Aug 21, 2018	67.42	67.72	67.42	67.68	1,517	+0.19(+0.29%)
Aug 20, 2018	67.37	67.49	67.37	67.49	2,959	+0.77(+1.15%)
Aug 17, 2018	66.72	66.72	66.72	66.72	100	-0.00(-0.01%)
Aug 16, 2018	66.58	66.72	66.58	66.72	986	+0.77(+1.17%)
Aug 15, 2018	65.66	65.95	65.66	65.95	695	-0.88(-1.32%)
Aug 14, 2018	66.83	66.83	66.83	66.83	1,802	+0.46(+0.69%)
Aug 13, 2018	66.75	66.87	66.26	66.37	3,383	-0.63(-0.94%)
Aug 10, 2018	67.01	67.23	67.00	67.00	3,900	-1.20(-1.76%)
Aug 09, 2018	68.30	68.30	68.09	68.20	13,896	-0.01(-0.01%)
Aug 08, 2018	67.83	68.21	67.83	68.21	1,217	+0.10(+0.14%)
Aug 07, 2018	68.13	68.13	68.09	68.11	2,714	+0.74(+1.10%)
Aug 06, 2018	67.14	67.54	67.14	67.37	3,808	-0.02(-0.03%)
Aug 03, 2018	67.39	67.39	67.39	67.39	100	+0.15(+0.22%)
Aug 02, 2018	67.30	67.30	67.24	67.24	387	-0.68(-0.99%)
Aug 01, 2018	68.49	68.49	67.92	67.92	336	-0.59(-0.86%)
Jul 31, 2018	68.51	68.51	68.51	68.51	214	+0.52(+0.76%)
Jul 30, 2018	68.04	68.13	67.98	67.99	2,358	+0.11(+0.16%)
Jul 27, 2018	67.88	67.88	67.88	67.88	100	+0.00(+0.00%)
Jul 26, 2018		67.88	67.88	67.88	154	-0.12(-0.18%)
Jul 25, 2018	68.00	68.00	68.00	68.00	567	+0.28(+0.41%)
Jul 24, 2018	68.01	68.01	67.72	67.72	552	+0.89(+1.33%)
Jul 20, 2018		66.83	66.83	66.83	245	+0.46(+0.69%)
Jul 19, 2018	66.37	66.37	66.37	66.37	665	-0.45(-0.67%)
Jul 18, 2018	66.82	66.82	66.82	66.82	329	+0.07(+0.10%)
Jul 17, 2018	66.75	66.75	66.75	66.75	385	+0.16(+0.24%)
Jul 16, 2018	66.59	66.59	66.59	66.59	439	-0.35(-0.52%)
Jul 13, 2018	66.71	66.94	66.71	66.94	3,277	+0.11(+0.16%)
Jul 12, 2018	66.83	66.83	66.83	66.83	206	+0.75(+1.14%)
Jul 11, 2018	66.32	66.32	66.08	66.08	302	-1.22(-1.81%)
Jul 09, 2018		67.30	67.30	67.30	161	+0.94(+1.42%)
Jul 06, 2018	65.77	66.36	65.77	66.36	917	+0.73(+1.12%)
Jul 05, 2018	65.57	65.63	65.57	65.63	620	-0.50(-0.76%)
Jul 03, 2018		66.13	66.13	66.13	0	+0.74(+1.13%)
Jul 02, 2018	65.32	65.51	65.32	65.39	1,845	-1.08(-1.63%)
Jun 29, 2018	66.47	66.47	66.47	66.47	353	+0.51(+0.78%)
Jun 28, 2018	65.84	65.96	65.75	65.96	1,264	-0.12(-0.18%)
Jun 27, 2018	66.08	66.08	66.08	66.08	266	-0.04(-0.06%)
Jun 26, 2018	66.12	66.12	66.12	66.12	403	+0.22(+0.33%)
Jun 25, 2018	66.33	66.96	65.86	65.90	9,176	-1.85(-2.73%)
Jun 22, 2018	67.48	67.75	67.48	67.75	2,061	+0.05(+0.07%)
Jun 20, 2018		67.70	67.70	67.70	88	-0.30(-0.44%)
Jun 18, 2018		68.00	68.00	68.00	150	-0.53(-0.77%)
Jun 15, 2018	68.58	68.58	68.53	68.53	1,018	-0.49(-0.71%)
Jun 14, 2018	69.42	69.42	69.02	69.02	5,095	-0.54(-0.78%)
Jun 13, 2018	69.88	69.88	69.56	69.56	406	-0.46(-0.66%)
Jun 12, 2018	70.10	70.15	69.88	70.02	1,661	-0.15(-0.21%)
Jun 11, 2018	70.17	70.17	70.17	70.17	297	-0.41(-0.58%)
Jun 07, 2018		70.58	70.58	70.58	95	-0.36(-0.51%)
Jun 06, 2018	70.90	70.96	70.89	70.94	1,144	+0.88(+1.26%)
Jun 05, 2018	70.06	70.06	70.06	70.06	321	+0.32(+0.45%)
Jun 01, 2018		69.75	69.75	69.75	105	+0.64(+0.92%)
May 31, 2018	69.11	69.11	69.11	69.11	562	+0.21(+0.30%)
May 30, 2018	68.90	68.90	68.90	68.90	320	-0.56(-0.81%)
May 24, 2018		69.46	69.46	69.46	45	-0.13(-0.19%)
May 23, 2018	69.12	69.64	69.12	69.59	1,117	-0.93(-1.32%)
May 22, 2018	70.65	70.73	70.52	70.52	1,447	+0.01(+0.02%)
May 21, 2018	70.51	70.51	70.51	70.51	258	+0.74(+1.05%)
May 18, 2018	69.79	69.79	69.76	69.77	1,114	-0.17(-0.25%)
May 17, 2018	70.02	70.22	69.93	69.94	6,520	-0.58(-0.82%)
May 16, 2018	70.20	70.52	70.20	70.52	2,916	+0.70(+1.00%)
May 15, 2018	70.25	70.25	69.82	69.82	1,479	-0.94(-1.33%)
May 10, 2018		70.76	70.76	70.76	38	+1.03(+1.48%)
May 09, 2018	69.83	69.83	69.54	69.73	3,796	+0.10(+0.15%)
May 08, 2018	69.44	69.62	69.44	69.62	1,037	-0.02(-0.02%)
May 07, 2018	69.12	69.67	69.12	69.64	620	-0.35(-0.50%)
May 04, 2018	69.69	69.99	69.69	69.99	314	+0.41(+0.59%)
May 03, 2018	69.48	69.58	69.16	69.58	1,017	+0.19(+0.28%)
May 01, 2018		69.39	69.39	69.39	352	-0.81(-1.16%)
Apr 30, 2018	70.08	70.61	70.08	70.20	7,498	+0.30(+0.42%)
Apr 27, 2018	69.58	69.90	69.39	69.90	1,471	+0.44(+0.64%)
Apr 26, 2018	69.46	69.46	69.46	69.46	370	+0.23(+0.33%)
Apr 24, 2018		69.23	69.23	69.23	123	-0.02(-0.03%)
Apr 23, 2018	69.36	69.47	69.25	69.25	4,103	-0.99(-1.41%)
Apr 18, 2018		70.24	70.24	70.24	158	+0.28(+0.41%)
Apr 16, 2018		69.95	69.95	69.95	160	-0.17(-0.24%)
Apr 13, 2018	70.09	70.12	70.09	70.12	732	-0.36(-0.51%)
Apr 12, 2018	70.40	70.48	70.37	70.48	1,497	+0.24(+0.34%)
Apr 11, 2018	69.93	70.46	69.93	70.24	1,936	-0.06(-0.09%)
Apr 10, 2018	70.30	70.30	70.30	70.30	181	+0.71(+1.02%)
Apr 09, 2018	69.46	69.76	69.23	69.59	5,144	+1.22(+1.78%)
Apr 06, 2018	68.73	69.14	68.33	68.37	3,493	-0.99(-1.43%)
Apr 05, 2018	69.55	69.55	69.24	69.36	1,555	-0.02(-0.03%)
Apr 04, 2018	67.74	69.38	67.74	69.38	37,820	+0.05(+0.07%)
Apr 03, 2018	69.39	69.48	69.33	69.33	530	-0.59(-0.84%)
Mar 29, 2018		69.92	69.92	69.92	250	+0.77(+1.12%)
Mar 28, 2018	69.06	69.34	68.92	69.15	4,240	+0.14(+0.20%)
Mar 27, 2018	70.30	70.30	68.92	69.01	9,308	-0.47(-0.68%)
Mar 26, 2018	69.72	69.72	69.48	69.48	4,226	+1.21(+1.78%)
Mar 23, 2018	69.26	69.46	68.27	68.27	14,607	-1.23(-1.76%)
Mar 22, 2018	69.90	69.90	69.35	69.49	6,177	-1.28(-1.80%)
Mar 21, 2018	70.76	71.06	70.71	70.77	4,447	-0.10(-0.14%)
Mar 20, 2018	70.88	70.88	70.80	70.87	1,092	+0.34(+0.48%)
Mar 19, 2018	70.35	70.53	70.35	70.53	606	-0.78(-1.09%)
Mar 16, 2018	71.36	71.36	71.29	71.31	1,854	-0.09(-0.13%)
Mar 15, 2018	71.66	71.66	71.34	71.40	2,107	+0.07(+0.09%)
Mar 14, 2018	71.33	71.33	71.33	71.33	300	+0.15(+0.22%)
Mar 13, 2018	71.97	71.97	71.18	71.18	1,687	-0.76(-1.06%)
Mar 12, 2018	71.97	71.97	71.77	71.94	3,451	+0.44(+0.62%)
Mar 09, 2018	71.55	71.60	71.41	71.50	2,543	+1.12(+1.59%)
Mar 08, 2018	70.30	70.48	70.09	70.38	7,489	+0.12(+0.17%)
Mar 07, 2018		70.30	69.65	70.26	5,401	-0.16(-0.23%)
Mar 06, 2018	70.94	70.94	70.31	70.42	10,466	+0.59(+0.84%)
Mar 05, 2018	68.81	70.03	68.81	69.83	9,946	+0.03(+0.04%)
Mar 02, 2018	69.17	69.80	69.17	69.80	1,247	+0.04(+0.06%)
Mar 01, 2018	70.47	70.50	69.71	69.76	2,414	-0.99(-1.40%)
Feb 28, 2018	70.84	70.84	70.75	70.75	468	-0.09(-0.13%)
Feb 27, 2018	71.03	71.19	70.84	70.84	4,008	-1.38(-1.92%)
Feb 26, 2018	72.10	72.30	71.84	72.22	5,904	+0.68(+0.95%)
Feb 23, 2018	71.24	71.55	71.24	71.55	788	+0.67(+0.95%)
Feb 22, 2018			70.82	70.87	29,668	-0.40(-0.56%)
Feb 21, 2018	71.02	71.59	71.02	71.27	23,272	+0.45(+0.64%)
Feb 20, 2018	70.49	70.49	70.49	70.81	672	-0.75(-1.04%)
Feb 16, 2018		71.56	71.56	71.56	0	+0.03(+0.04%)
Feb 15, 2018	71.55	71.77	71.19	71.53	3,890	+1.12(+1.58%)
Feb 14, 2018	70.41	70.41	70.41	70.41	395	+1.01(+1.46%)
Feb 13, 2018	68.90	69.40	68.90	69.40	10,179	+0.01(+0.01%)
Feb 12, 2018	68.59	69.43	68.54	69.39	9,787	+1.86(+2.76%)
Feb 09, 2018	68.38	68.38	66.67	67.53	1,533	-0.44(-0.65%)
Feb 08, 2018	70.06	70.06	67.97	67.97	3,378	-2.73(-3.86%)
Feb 07, 2018	70.67	70.70	70.67	70.70	1,578	-1.44(-2.00%)
Feb 06, 2018	70.30	72.14	70.13	72.14	9,194	+1.36(+1.92%)
Feb 05, 2018	72.18	72.18	70.50	70.78	9,233	-1.75(-2.41%)
Feb 02, 2018	72.94	72.94	72.43	72.53	5,885	-1.08(-1.47%)

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.