Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	65.19	65.19	64.52	64.52	2,820	-2.18(-3.26%)
Apr 27, 2018	66.53	66.70	66.53	66.70	610	+0.14(+0.21%)
Apr 26, 2018	66.56	66.80	66.56	66.56	2,014	-1.54(-2.26%)
Apr 23, 2018		68.10	68.10	68.10	224	-0.05(-0.07%)
Apr 20, 2018	67.53	68.15	67.53	68.15	773	-1.55(-2.22%)
Apr 19, 2018	69.12	69.70	69.11	69.70	1,768	+1.40(+2.06%)
Apr 18, 2018	68.51	68.51	68.22	68.30	1,156	+0.20(+0.29%)
Apr 17, 2018	67.98	68.21	67.97	68.10	1,278	-1.40(-2.02%)
Apr 16, 2018	69.45	69.52	69.45	69.50	852	+0.70(+1.02%)
Apr 13, 2018	68.80	69.08	68.80	68.80	7,234	+0.34(+0.49%)
Apr 12, 2018	68.47	68.47	68.14	68.46	3,100	-0.89(-1.28%)
Apr 11, 2018	70.06	70.06	69.35	69.35	14,414	-1.93(-2.71%)
Apr 10, 2018	71.89	71.89	71.28	71.28	1,029	-0.97(-1.34%)
Apr 09, 2018	72.23	72.25	72.23	72.25	2,639	+0.63(+0.88%)
Apr 06, 2018	71.29	71.67	71.29	71.62	983	+0.88(+1.25%)
Apr 05, 2018	70.16	70.74	70.16	70.74	1,463	+0.64(+0.91%)
Apr 04, 2018	70.10	70.10	70.10	70.10	388	-2.64(-3.63%)
Apr 03, 2018	72.38	73.50	72.38	72.74	3,696	+2.59(+3.69%)
Apr 02, 2018	71.50	71.50	70.00	70.15	712	-1.77(-2.46%)
Mar 29, 2018		71.92	71.92	71.92	0	+0.96(+1.35%)
Mar 28, 2018	70.78	71.65	70.78	70.96	1,954	-1.37(-1.89%)
Mar 27, 2018	72.31	72.33	72.31	72.33	11,627	-1.62(-2.19%)
Mar 26, 2018	73.20	73.95	73.19	73.95	1,009	+1.16(+1.59%)
Mar 23, 2018	71.65	72.79	71.65	72.79	844	+0.33(+0.46%)
Mar 22, 2018	72.43	72.46	72.43	72.46	439	-0.71(-0.97%)
Mar 21, 2018	73.36	73.36	73.17	73.17	341	+0.11(+0.15%)
Mar 20, 2018	72.91	73.06	72.91	73.06	1,250	+1.51(+2.11%)
Mar 19, 2018	71.55	71.55	71.55	71.55	747	+0.95(+1.35%)
Mar 16, 2018	70.72	70.72	70.60	70.60	371	-1.14(-1.59%)
Mar 15, 2018	71.91	71.91	71.74	71.74	242	-1.18(-1.62%)
Mar 14, 2018	72.47	72.92	72.47	72.92	632	+1.44(+2.01%)
Mar 13, 2018	71.52	71.52	71.35	71.48	1,114	+0.08(+0.11%)
Mar 09, 2018		71.41	71.41	71.41	155	-1.30(-1.78%)
Mar 08, 2018	72.70	72.70	72.70	72.70	772	-0.01(-0.02%)
Mar 07, 2018	72.24	72.71	72.24	72.71	1,772	+1.50(+2.11%)
Mar 05, 2018		71.21	71.21	71.21	340	-0.24(-0.34%)
Mar 02, 2018	71.00	71.45	71.00	71.45	436	-0.31(-0.43%)
Mar 01, 2018	72.60	72.69	71.76	71.76	1,009	-0.84(-1.16%)
Feb 28, 2018	72.45	72.79	72.45	72.60	479	-1.05(-1.43%)
Feb 27, 2018	74.27	74.27	73.65	73.65	1,923	-0.70(-0.94%)
Feb 26, 2018	73.75	74.35	73.75	74.35	1,373	+1.37(+1.88%)
Feb 22, 2018		72.98	72.98	72.98	112	-0.77(-1.04%)
Feb 21, 2018	73.53	73.75	72.97	73.75	1,038	-0.27(-0.36%)
Feb 20, 2018	73.82	74.32	73.82	74.02	1,104	+2.66(+3.73%)
Feb 16, 2018		71.36	71.36	71.36	0	+0.00(+0.00%)
Feb 15, 2018	72.07	72.07	71.32	71.36	1,984	-0.98(-1.35%)
Feb 14, 2018	70.83	72.34	70.83	72.34	1,604	+1.87(+2.65%)
Feb 13, 2018	70.50	70.50	70.47	70.47	446	-0.66(-0.93%)
Feb 12, 2018	71.13	71.13	71.13	71.13	353	+0.33(+0.47%)
Feb 09, 2018	69.75	70.98	68.85	70.80	4,761	+3.68(+5.48%)
Feb 08, 2018	68.69	68.69	66.97	67.12	5,444	-1.89(-2.75%)
Feb 07, 2018	69.92	69.92	69.02	69.02	471	+1.25(+1.85%)
Feb 06, 2018	67.12	68.23	66.61	67.76	6,355	+2.70(+4.15%)
Feb 05, 2018	66.71	66.94	65.06	65.06	5,749	-1.90(-2.84%)
Feb 02, 2018	67.77	67.77	66.96	66.96	1,102	-2.09(-3.02%)
Feb 01, 2018	69.07	69.59	68.82	69.05	1,858	+0.57(+0.83%)
Jan 31, 2018	68.48	68.48	68.48	68.48	301	-0.05(-0.07%)
Jan 30, 2018		66.06	68.53	68.53	2,909	+2.47(+3.74%)
Jan 29, 2018	66.94	66.94	66.02	66.06	2,639	-2.35(-3.44%)
Jan 25, 2018		68.41	68.41	68.41	195	-1.96(-2.79%)
Jan 24, 2018	70.61	71.59	70.06	70.37	7,602	-2.45(-3.36%)
Jan 23, 2018	72.82	72.82	72.82	72.82	279	+0.49(+0.67%)
Jan 22, 2018	71.65	72.33	71.65	72.33	3,088	-0.27(-0.37%)
Jan 18, 2018		72.60	72.60	72.60	42	+0.17(+0.23%)
Jan 17, 2018	72.13	72.43	72.13	72.43	2,918	+0.72(+1.00%)
Jan 16, 2018	72.59	72.59	71.71	71.71	4,883	+2.07(+2.97%)
Jan 12, 2018		69.64	69.64	69.64	0	+1.46(+2.14%)
Jan 11, 2018	67.57	68.18	67.57	68.18	1,866	-0.12(-0.18%)
Jan 10, 2018	68.68	68.68	68.30	68.30	393	-1.33(-1.91%)
Jan 09, 2018	70.00	70.00	69.59	69.63	1,067	-0.99(-1.40%)
Jan 08, 2018	70.83	70.83	70.62	70.62	1,184	+1.31(+1.89%)
Jan 05, 2018	68.95	69.31	68.50	69.31	5,989	+0.91(+1.33%)
Jan 04, 2018	69.24	69.24	68.40	68.40	3,664	-1.62(-2.31%)
Jan 03, 2018	70.81	70.81	70.02	70.02	1,678	-1.73(-2.41%)
Jan 02, 2018	71.34	71.75	71.34	71.75	2,893	+2.54(+3.67%)
Dec 29, 2017		69.21	69.21	69.21	0	-0.42(-0.60%)
Dec 28, 2017	70.71	70.71	69.63	69.63	1,183	-0.67(-0.95%)
Dec 27, 2017	69.93	70.30	69.93	70.30	1,260	+1.18(+1.71%)
Dec 26, 2017	68.93	69.12	68.93	69.12	829	+0.30(+0.44%)
Dec 22, 2017	68.79	68.82	68.79	68.82	693	-0.22(-0.32%)
Dec 21, 2017	69.48	69.48	69.04	69.04	2,708	-0.51(-0.73%)
Dec 20, 2017	69.13	69.55	69.11	69.55	2,138	+1.05(+1.54%)
Dec 19, 2017	67.99	68.50	67.72	68.50	12,649	-0.74(-1.07%)
Dec 18, 2017	69.43	69.48	69.01	69.24	3,160	+2.69(+4.05%)
Dec 15, 2017	66.24	66.55	66.24	66.55	2,053	-0.45(-0.68%)
Dec 14, 2017	67.24	67.24	66.38	67.00	2,433	+4.24(+6.76%)
Dec 13, 2017	62.63	62.97	62.46	62.76	3,984	+0.58(+0.93%)
Dec 12, 2017	62.29	62.29	62.18	62.18	759	-1.05(-1.66%)
Dec 11, 2017	63.37	63.45	63.23	63.23	12,031	-0.04(-0.06%)
Dec 08, 2017	63.21	63.48	63.04	63.27	73,684	+1.37(+2.21%)
Dec 07, 2017	61.07	62.01	61.07	61.90	6,895	+2.94(+4.99%)
Dec 06, 2017	59.58	59.58	58.86	58.96	2,196	+0.88(+1.52%)
Dec 05, 2017	58.28	58.42	58.01	58.08	12,915	-0.75(-1.27%)
Dec 04, 2017	58.99	59.17	58.64	58.83	5,299	-3.10(-5.01%)
Dec 01, 2017	61.33	61.93	61.09	61.93	4,020	-2.28(-3.55%)
Nov 30, 2017	63.99	64.23	63.99	64.21	2,376	+1.79(+2.86%)
Nov 29, 2017	62.38	62.50	62.36	62.42	1,070	+0.07(+0.11%)
Nov 28, 2017	61.99	62.51	61.85	62.35	3,290	+4.84(+8.42%)
Nov 27, 2017	58.24	58.24	57.51	57.51	1,952	-1.60(-2.71%)
Nov 24, 2017	58.71	59.11	58.39	59.11	5,359	-2.16(-3.53%)
Nov 22, 2017	61.51	61.51	61.10	61.27	2,152	+0.27(+0.44%)
Nov 21, 2017	61.54	61.66	60.49	61.00	3,589	-2.45(-3.86%)
Nov 20, 2017	63.82	63.82	63.40	63.45	11,104	-2.44(-3.71%)
Nov 17, 2017	66.16	66.16	65.88	65.89	1,281	-0.68(-1.02%)
Nov 16, 2017	66.66	66.88	66.45	66.57	3,016	+0.38(+0.57%)
Nov 15, 2017	65.19	66.19	65.10	66.19	12,164	+3.45(+5.50%)
Nov 14, 2017	62.86	62.95	62.74	62.74	3,707	-1.12(-1.75%)
Nov 13, 2017	64.12	64.12	63.59	63.86	6,856	-1.17(-1.80%)
Nov 10, 2017	64.64	65.53	64.64	65.03	7,185	-3.82(-5.55%)
Nov 09, 2017	67.27	68.85	66.40	68.85	39,988	-12.95(-15.83%)
Nov 08, 2017	81.71	81.80	81.71	81.80	460	+2.85(+3.61%)
Nov 07, 2017	80.31	80.31	78.95	78.95	11,571	-2.92(-3.56%)
Nov 06, 2017	81.87	81.87	81.87	81.87	351	+1.11(+1.37%)
Nov 03, 2017	82.22	82.22	80.39	80.76	4,670	-8.29(-9.31%)
Nov 01, 2017		89.05	89.05	89.05	139	+0.62(+0.71%)
Oct 30, 2017		88.42	88.42	88.42	110	+1.75(+2.02%)
Oct 27, 2017	85.99	86.67	85.99	86.67	2,245	-0.41(-0.47%)
Oct 26, 2017	87.10	87.18	86.95	87.08	2,112	+1.45(+1.69%)
Oct 25, 2017	86.00	86.00	85.63	85.63	691	+0.90(+1.06%)
Oct 24, 2017	85.30	85.30	84.73	84.73	733	-0.73(-0.85%)
Oct 20, 2017		85.46	85.46	85.46	337	-0.03(-0.04%)
Oct 19, 2017	85.15	85.49	85.00	85.49	2,903	-1.14(-1.32%)
Oct 18, 2017	86.90	86.90	86.63	86.63	573	+0.01(+0.01%)
Oct 17, 2017	86.62	86.62	86.62	86.62	551	-1.22(-1.39%)
Oct 16, 2017	88.28	88.28	87.84	87.84	1,082	-3.12(-3.43%)
Oct 13, 2017	91.11	91.11	90.96	90.96	432	-0.60(-0.66%)
Oct 12, 2017	91.56	91.56	91.56	91.56	295	+0.23(+0.25%)
Oct 10, 2017		91.33	91.33	91.33	94	+2.28(+2.56%)
Oct 09, 2017	89.05	89.05	89.05	89.05	608	+0.27(+0.31%)
Oct 06, 2017	88.84	88.84	88.70	88.78	2,238	-1.19(-1.32%)
Oct 05, 2017	90.07	90.30	89.97	89.97	2,354	+0.87(+0.98%)
Oct 04, 2017	88.61	89.23	88.61	89.10	1,104	+1.58(+1.81%)
Oct 03, 2017	87.38	87.52	87.38	87.52	368	-1.46(-1.64%)
Oct 02, 2017	88.67	88.98	88.67	88.98	746	-1.37(-1.52%)
Sep 29, 2017	90.35	90.35	90.35	90.35	850	-0.50(-0.55%)
Sep 28, 2017	90.85	90.85	90.75	90.85	2,287	+3.07(+3.50%)
Sep 27, 2017	86.53	87.78	86.53	87.78	2,316	-0.26(-0.30%)
Sep 25, 2017		88.04	88.04	88.04	211	-2.01(-2.23%)
Sep 21, 2017		90.05	90.05	90.05	166	-0.35(-0.39%)
Sep 20, 2017	90.40	90.40	90.40	90.40	214	+0.69(+0.77%)
Sep 19, 2017	89.32	89.71	89.32	89.71	2,328	+0.37(+0.41%)
Sep 18, 2017	89.34	89.34	89.34	89.34	220	+1.91(+2.18%)
Sep 15, 2017	88.00	88.00	87.43	87.43	71,860	-2.04(-2.28%)
Sep 14, 2017	89.07	89.47	89.07	89.47	933	-2.63(-2.86%)
Sep 11, 2017		92.11	92.11	92.11	194	+0.76(+0.83%)
Sep 07, 2017		91.35	91.35	91.35	25	+0.56(+0.62%)
Sep 06, 2017	90.75	90.85	90.75	90.78	2,139	-1.52(-1.64%)
Sep 05, 2017	92.00	92.30	92.00	92.30	664	+0.67(+0.73%)
Sep 01, 2017		90.95	91.63	91.63	330	+0.68(+0.75%)
Aug 31, 2017	90.64	90.95	90.64	90.95	1,117	+1.27(+1.42%)
Aug 30, 2017	89.52	89.75	89.52	89.68	744	-1.15(-1.26%)
Aug 25, 2017		90.83	90.83	90.83	170	+1.16(+1.29%)
Aug 24, 2017	89.86	89.86	89.67	89.67	954	-0.58(-0.65%)
Aug 23, 2017	90.25	90.25	90.25	90.25	210	-0.03(-0.03%)
Aug 22, 2017	90.58	90.58	90.06	90.28	753	-2.56(-2.76%)
Aug 18, 2017		92.84	92.84	92.84	152	+2.65(+2.94%)
Aug 17, 2017	90.35	90.80	90.19	90.19	5,008	-7.80(-7.96%)
Aug 16, 2017	97.75	97.99	97.70	97.99	1,605	+2.82(+2.97%)
Aug 15, 2017	94.96	95.17	94.96	95.17	497	-1.57(-1.62%)
Aug 14, 2017	96.88	96.88	96.73	96.73	392	+0.48(+0.50%)
Aug 11, 2017	95.77	96.25	95.77	96.25	2,701	+0.78(+0.82%)
Aug 10, 2017	96.85	96.99	95.47	95.47	625	-1.70(-1.75%)
Aug 09, 2017	96.94	97.17	96.68	97.17	6,573	+0.65(+0.68%)
Aug 08, 2017	96.25	96.52	95.99	96.52	1,921	+0.74(+0.77%)
Aug 07, 2017	95.60	95.78	95.45	95.78	1,013	+1.07(+1.13%)
Aug 04, 2017	94.71	94.71	94.71	94.71	337	+0.69(+0.73%)
Aug 03, 2017	93.57	94.14	93.57	94.02	12,063	-2.55(-2.64%)
Aug 02, 2017	96.57	96.57	96.57	96.57	405	-0.07(-0.07%)
Aug 01, 2017	96.86	96.86	96.64	96.64	1,405	-1.23(-1.25%)
Jul 31, 2017	98.03	98.03	97.47	97.87	979	+2.07(+2.16%)
Jul 27, 2017		95.80	95.80	95.80	106	-2.83(-2.87%)
Jul 26, 2017	98.00	98.63	97.72	98.63	860	+2.11(+2.19%)
Jul 25, 2017	96.22	96.52	96.22	96.52	629	+1.42(+1.49%)
Jul 19, 2017		95.10	95.10	95.10	26	-1.30(-1.35%)
Jul 18, 2017	96.40	96.40	96.40	96.40	413	+0.40(+0.42%)
Jul 17, 2017	95.49	96.00	95.49	96.00	1,946	+0.80(+0.84%)
Jul 14, 2017	95.00	95.20	95.00	95.20	5,898	+0.66(+0.70%)
Jul 13, 2017	94.54	94.54	94.54	94.54	509	-0.21(-0.22%)
Jul 12, 2017	94.47	94.97	94.47	94.75	9,377	+0.40(+0.42%)
Jul 11, 2017	93.70	94.35	93.30	94.35	1,055	-0.55(-0.58%)
Jul 10, 2017	94.89	94.90	94.89	94.90	1,186	+0.56(+0.59%)
Jul 05, 2017		94.34	94.34	94.34	0	+2.14(+2.32%)
Jul 03, 2017	92.20	92.20	92.20	92.20	72	+0.00(+0.00%)
Jun 30, 2017		92.20	92.20	92.20	72	+3.65(+4.12%)
Jun 29, 2017	89.00	89.00	88.49	88.55	657	-1.19(-1.33%)
Jun 28, 2017	88.78	89.74	88.78	89.74	738	+2.06(+2.35%)
Jun 27, 2017	87.50	88.00	87.50	87.68	832	+0.18(+0.21%)
Jun 26, 2017	87.50	87.50	87.50	87.50	517	-1.06(-1.20%)
Jun 23, 2017	88.22	88.56	88.10	88.56	715	-0.14(-0.16%)
Jun 22, 2017	88.96	88.96	88.70	88.70	2,337	-0.26(-0.29%)
Jun 21, 2017	89.28	89.28	88.96	88.96	340	+1.19(+1.36%)
Jun 20, 2017	88.51	88.51	87.77	87.77	364	-1.64(-1.84%)
Jun 19, 2017	89.41	89.41	89.41	89.41	279	-0.65(-0.72%)
Jun 16, 2017	89.32	90.06	89.32	90.06	803	-0.24(-0.27%)
Jun 15, 2017	90.29	90.64	89.70	90.30	2,052	-2.54(-2.74%)
Jun 14, 2017	93.14	93.31	92.84	92.84	1,767	+0.14(+0.15%)
Jun 13, 2017	92.23	92.70	92.23	92.70	375	+0.70(+0.76%)
Jun 12, 2017	92.00	92.00	92.00	92.00	541	-0.25(-0.27%)
Jun 09, 2017	92.41	92.50	92.25	92.25	2,692	+0.85(+0.93%)
Jun 07, 2017		91.40	91.40	91.40	156	+0.20(+0.22%)
Jun 06, 2017	91.00	91.26	90.76	91.20	2,953	+4.17(+4.80%)
Jun 05, 2017	87.25	87.25	87.00	87.03	2,595	+0.03(+0.03%)
Jun 02, 2017	87.00	87.14	86.65	87.00	5,559	-1.40(-1.59%)
Jun 01, 2017	88.32	88.40	88.32	88.40	553	-0.22(-0.24%)
May 31, 2017	89.00	89.00	88.45	88.62	880	+0.10(+0.12%)
May 30, 2017	88.43	88.52	88.43	88.52	10,925	-1.88(-2.08%)
May 26, 2017	89.91	90.40	89.91	90.40	917	+0.02(+0.02%)
May 25, 2017	90.38	90.38	90.38	90.38	572	+0.38(+0.42%)
May 24, 2017	90.00	90.00	90.00	90.00	250	-0.63(-0.70%)
May 23, 2017	91.21	91.30	90.63	90.63	1,204	-0.48(-0.53%)
May 22, 2017	91.37	91.57	91.11	91.11	970	+0.61(+0.67%)
May 18, 2017		90.50	90.50	90.50	90	+2.29(+2.60%)
May 17, 2017	89.25	89.25	88.21	88.21	1,874	-2.74(-3.01%)
May 16, 2017	90.95	90.95	90.95	90.95	318	-0.15(-0.16%)
May 12, 2017		91.10	91.10	91.10	228	+1.30(+1.45%)
May 11, 2017	90.12	90.12	89.80	89.80	667	-0.23(-0.26%)
May 10, 2017	90.45	90.49	90.03	90.03	1,495	-0.37(-0.41%)
May 09, 2017	90.96	90.96	90.40	90.40	3,972	-0.85(-0.93%)
May 08, 2017	90.75	91.25	90.75	91.25	1,814	-0.85(-0.92%)
May 05, 2017	90.71	92.10	90.71	92.10	2,564	+4.70(+5.38%)
May 04, 2017	87.15	87.40	87.15	87.40	1,073	+1.31(+1.52%)
May 03, 2017	85.96	86.09	85.96	86.09	885	-1.07(-1.23%)
May 02, 2017	87.16	87.16	87.16	87.16	5,219	+0.29(+0.34%)

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.