Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2018		92.33	92.33		0	+0.00(+0.00%)
Dec 19, 2018	94.98	97.70	94.60	95.80	12,738,175	+0.77(+0.81%)
Dec 18, 2018	97.21	97.73	94.53	95.03	5,378,251	-1.61(-1.67%)
Dec 17, 2018	97.40	97.66	96.26	96.64	6,919,227	-1.58(-1.61%)
Dec 14, 2018	99.87	99.98	97.76	98.22	8,031,700	-0.73(-0.74%)
Dec 13, 2018	97.09	99.18	97.09	98.95	7,341,979	+2.02(+2.08%)
Dec 12, 2018	97.62	97.97	96.85	96.93	3,904,774	+0.51(+0.53%)
Dec 11, 2018	97.08	97.54	95.70	96.42	2,453,334	+0.41(+0.43%)
Dec 10, 2018	96.28	96.59	94.55	96.01	3,468,382	+0.16(+0.17%)
Dec 07, 2018	97.70	98.57	95.53	95.85	5,394,500	-2.13(-2.17%)
Dec 06, 2018	97.47	99.10	96.03	97.98	4,638,017	-0.89(-0.90%)
Dec 04, 2018	100.64	100.95	98.73	98.87	5,421,400	-1.77(-1.76%)
Dec 03, 2018	101.51	101.73	99.50	100.64	5,847,783	-0.83(-0.82%)
Nov 30, 2018	101.01	101.49	100.39	101.47	4,674,200	+0.25(+0.25%)
Nov 29, 2018	100.41	101.71	100.28	101.22	2,702,995	+0.12(+0.12%)
Nov 28, 2018	99.61	101.19	99.24	101.10	5,789,318	+1.56(+1.57%)
Nov 27, 2018	99.09	99.57	98.11	99.54	4,539,158	+0.42(+0.42%)
Nov 26, 2018	97.45	99.84	97.19	99.12	5,060,465	+2.31(+2.39%)
Nov 23, 2018	94.53	97.02	92.95	96.81	1,440,900	+1.48(+1.55%)
Nov 21, 2018		95.33	95.33	95.33	0	+0.04(+0.04%)
Nov 20, 2018	97.27	97.70	95.19	95.29	7,926,765	-1.61(-1.66%)
Nov 19, 2018	97.70	97.96	96.47	96.90	3,575,250	-0.74(-0.76%)
Nov 16, 2018	97.23	98.13	97.23	97.64	3,630,000	+0.18(+0.18%)
Nov 15, 2018	95.97	98.13	95.66	97.46	3,298,404	+0.98(+1.02%)
Nov 14, 2018	97.16	97.75	96.38	96.48	3,831,671	-0.40(-0.41%)
Nov 13, 2018	98.60	98.72	96.76	96.88	4,444,100	-1.32(-1.34%)
Nov 12, 2018	98.67	99.02	98.16	98.20	2,860,990	-0.28(-0.28%)
Nov 09, 2018	99.35	99.66	98.45	98.48	3,391,800	-0.84(-0.85%)
Nov 08, 2018	99.00	99.90	98.85	99.32	3,959,546	-0.16(-0.16%)
Nov 07, 2018	98.93	100.43	98.86	99.48	5,112,022	+1.29(+1.31%)
Nov 06, 2018	97.68	98.54	97.31	98.19	3,553,415	+0.74(+0.76%)
Nov 05, 2018	96.75	97.93	96.75	97.45	2,062,859	+0.71(+0.73%)
Nov 02, 2018	98.00	98.09	95.92	96.74	2,335,700	-0.50(-0.51%)
Nov 01, 2018	98.00	98.98	96.11	97.24	3,953,871	+0.27(+0.28%)
Oct 31, 2018	95.74	97.63	95.43	96.97	4,244,733	+1.55(+1.62%)
Oct 30, 2018	95.40	95.84	94.43	95.42	2,716,583	+0.55(+0.58%)
Oct 29, 2018	95.05	95.88	93.63	94.87	2,907,171	+0.59(+0.63%)
Oct 26, 2018	94.37	95.27	93.62	94.28	3,492,200	-1.13(-1.18%)
Oct 25, 2018	92.60	95.72	92.17	95.41	3,856,961	+3.42(+3.72%)
Oct 24, 2018	95.41	95.83	91.92	91.99	4,907,394	-3.52(-3.69%)
Oct 23, 2018	94.32	95.56	93.84	95.51	2,825,957	+0.52(+0.55%)
Oct 22, 2018	95.10	95.77	94.50	94.99	2,371,792	-0.31(-0.33%)
Oct 19, 2018	95.62	96.97	94.94	95.30	2,435,000	-0.85(-0.88%)
Oct 18, 2018	95.59	96.48	95.46	96.15	2,560,820	+0.38(+0.40%)
Oct 17, 2018	96.20	96.38	94.90	95.77	2,704,362	-0.45(-0.47%)
Oct 16, 2018	94.24	96.34	94.07	96.22	2,754,444	+2.70(+2.89%)
Oct 15, 2018	93.94	94.78	93.50	93.52	2,801,584	-0.77(-0.82%)
Oct 12, 2018	94.49	95.09	94.01	94.29	3,047,200	+0.55(+0.59%)
Oct 11, 2018	95.08	95.39	93.30	93.74	3,566,123	-1.13(-1.19%)
Oct 10, 2018	96.67	97.22	94.87	94.87	3,602,333	-1.63(-1.69%)
Oct 09, 2018	95.53	96.68	95.17	96.50	1,865,375	+0.90(+0.94%)
Oct 08, 2018	96.07	96.44	94.92	95.60	2,471,381	-0.43(-0.45%)
Oct 05, 2018	95.50	96.21	95.29	96.03	2,341,000	+0.77(+0.81%)
Oct 04, 2018	95.05	95.68	94.96	95.26	2,244,315	-0.08(-0.08%)
Oct 03, 2018	95.50	96.14	94.57	95.34	4,195,223	+0.07(+0.07%)
Oct 02, 2018	95.20	95.75	95.07	95.27	2,665,309	+0.21(+0.22%)
Oct 01, 2018	95.25	96.36	94.96	95.06	3,049,637	+0.05(+0.05%)
Sep 28, 2018	94.86	95.37	94.30	95.01	5,123,100	+0.20(+0.21%)
Sep 27, 2018	94.31	95.21	94.11	94.81	2,437,771	+0.53(+0.56%)
Sep 26, 2018	94.40	95.11	93.80	94.28	4,296,135	+0.20(+0.21%)
Sep 25, 2018	94.39	94.51	92.41	94.08	5,499,121	-0.32(-0.34%)
Sep 24, 2018	94.15	94.85	94.00	94.40	3,967,641	-0.18(-0.19%)
Sep 21, 2018	95.19	95.51	94.48	94.58	8,312,100	-0.46(-0.48%)
Sep 20, 2018	94.79	95.38	94.79	95.04	5,352,115	+0.40(+0.42%)
Sep 19, 2018	94.65	95.51	94.38	94.64	5,001,115	-0.30(-0.32%)
Sep 18, 2018	94.95	96.05	94.28	94.94	10,885,860	-0.29(-0.30%)
Sep 17, 2018	91.98	96.45	91.52	95.23	10,301,773	+3.41(+3.71%)
Sep 14, 2018	91.02	91.88	91.01	91.82	2,718,500	+0.50(+0.55%)
Sep 13, 2018	90.07	91.37	90.07	91.32	2,884,146	+1.35(+1.50%)
Sep 12, 2018	89.26	90.05	89.26	89.97	3,298,042	+0.32(+0.36%)
Sep 11, 2018	89.45	90.03	88.34	89.65	3,007,950	-0.50(-0.55%)
Sep 10, 2018	90.72	91.36	90.09	90.15	2,743,963	-0.65(-0.72%)
Sep 07, 2018	90.10	91.03	89.46	90.80	4,536,400	+0.57(+0.63%)
Sep 06, 2018	89.55	90.38	89.05	90.23	7,023,049	+0.40(+0.45%)
Sep 05, 2018	86.71	90.75	85.78	89.83	8,439,041	+2.88(+3.31%)
Sep 04, 2018	88.21	88.21	86.93	86.95	3,197,973	-1.07(-1.22%)
Aug 31, 2018		88.02	88.02	88.02	0	-0.24(-0.27%)
Aug 30, 2018	88.75	89.60	88.13	88.26	2,796,217	-0.27(-0.30%)
Aug 29, 2018	88.30	88.85	88.01	88.53	2,881,062	+0.44(+0.50%)
Aug 28, 2018	87.51	88.56	87.49	88.09	3,607,557	+0.28(+0.32%)
Aug 27, 2018	87.86	88.18	87.26	87.81	2,598,803	-0.10(-0.11%)
Aug 24, 2018	87.99	88.46	87.76	87.91	3,795,000	+0.18(+0.21%)
Aug 23, 2018	87.82	88.39	87.57	87.73	2,569,833	-0.26(-0.30%)
Aug 22, 2018	87.71	88.30	87.40	87.99	2,553,570	+0.14(+0.16%)
Aug 21, 2018	87.74	88.13	87.68	87.85	5,299,335	-0.15(-0.17%)
Aug 20, 2018	87.66	88.30	87.50	88.00	3,991,646	+0.61(+0.70%)
Aug 17, 2018	87.48	87.65	86.77	87.39	2,805,900	+0.05(+0.06%)
Aug 16, 2018	86.35	87.69	86.20	87.34	5,496,191	+0.69(+0.80%)
Aug 15, 2018	85.50	86.86	85.03	86.65	5,132,707	+0.65(+0.76%)
Aug 14, 2018	84.67	86.07	84.34	86.00	6,722,533	+1.98(+2.36%)
Aug 13, 2018	83.61	84.34	83.58	84.02	4,549,666	+0.38(+0.45%)
Aug 10, 2018	83.06	85.42	82.75	83.64	8,139,500	+1.82(+2.22%)
Aug 09, 2018	79.16	82.29	78.31	81.82	8,226,296	+2.94(+3.73%)
Aug 08, 2018	79.17	80.68	75.89	78.88	12,231,637	-0.07(-0.09%)
Aug 07, 2018	76.35	79.04	76.01	78.95	4,228,712	+2.12(+2.76%)
Aug 06, 2018	77.14	77.89	76.00	76.83	3,354,750	-0.69(-0.89%)
Aug 03, 2018	78.39	78.80	77.48	77.52	2,927,400	-0.46(-0.59%)
Aug 02, 2018	75.34	78.86	75.11	77.98	8,141,582	+3.54(+4.76%)
Aug 01, 2018	79.20	80.34	72.00	74.44	12,463,985	-5.02(-6.32%)
Jul 31, 2018	79.75	80.71	79.13	79.46	2,657,133	-0.32(-0.40%)
Jul 30, 2018	79.41	80.64	78.68	79.78	2,189,001	+0.33(+0.42%)
Jul 27, 2018	79.16	79.92	78.26	79.45	1,764,500	-0.03(-0.04%)
Jul 26, 2018	79.36	80.29	79.00	79.48	2,368,881	+0.73(+0.93%)
Jul 25, 2018		79.54	78.61	78.75	2,399,291	-0.64(-0.81%)
Jul 24, 2018	79.37	80.57	78.79	79.39	2,288,706	-0.03(-0.04%)
Jul 23, 2018	77.34	80.01	76.89	79.42	2,832,609	+1.86(+2.40%)
Jul 20, 2018	76.11	77.81	75.91	77.56	4,688,839	+0.83(+1.08%)
Jul 19, 2018	77.51	77.68	75.40	76.73	6,124,956	-1.16(-1.49%)
Jul 18, 2018	79.49	80.38	77.79	77.89	6,283,994	-1.99(-2.49%)
Jul 17, 2018	80.74	80.97	79.75	79.88	2,653,295	-1.05(-1.30%)
Jul 16, 2018	81.27	81.44	80.50	80.93	1,982,215	-0.55(-0.68%)
Jul 13, 2018	81.65	81.99	81.18	81.48	1,289,032	-0.13(-0.16%)
Jul 12, 2018	80.87	82.79	80.02	81.61	4,211,966	+1.04(+1.29%)
Jul 11, 2018	80.26	80.81	79.20	80.57	1,496,997	+0.01(+0.01%)
Jul 10, 2018	79.91	80.65	79.50	80.56	1,526,118	+0.93(+1.17%)
Jul 09, 2018	80.15	80.64	79.45	79.63	2,207,447	-0.44(-0.55%)
Jul 06, 2018	80.25	80.69	79.86	80.07	1,776,994	+0.11(+0.14%)
Jul 05, 2018	80.00	80.16	79.44	79.96	3,058,439	+0.05(+0.06%)
Jul 03, 2018		79.91	79.91	79.91	0	+1.92(+2.46%)
Jul 02, 2018	77.05	78.01	76.82	77.99	1,632,865	+0.78(+1.01%)
Jun 29, 2018	77.49	78.48	77.01	77.21	2,220,088	-0.41(-0.53%)
Jun 28, 2018	76.43	77.76	75.01	77.62	4,478,425	-1.12(-1.42%)
Jun 27, 2018	77.79	79.11	77.36	78.74	3,252,550	+0.90(+1.16%)
Jun 26, 2018	78.97	79.04	77.57	77.84	2,600,711	-1.40(-1.77%)
Jun 25, 2018	78.96	79.83	78.48	79.24	2,068,133	+0.01(+0.01%)
Jun 22, 2018	79.80	79.85	78.77	79.23	4,293,641	-0.13(-0.16%)
Jun 21, 2018	79.92	80.28	78.99	79.36	3,304,614	-0.74(-0.92%)
Jun 20, 2018	80.62	80.76	79.91	80.10	2,185,813	-0.48(-0.60%)
Jun 19, 2018	79.77	80.61	79.60	80.58	3,273,443	+0.10(+0.12%)
Jun 18, 2018	81.23	81.55	79.76	80.48	2,896,308	-1.27(-1.55%)
Jun 15, 2018		82.24	82.24	81.75	4,887,518	-0.49(-0.60%)
Jun 14, 2018	82.00	82.47	81.21	82.24	2,118,773	+0.47(+0.57%)
Jun 13, 2018	82.28	83.32	81.29	81.77	6,087,454	+2.60(+3.28%)
Jun 12, 2018	79.24	79.50	78.67	79.17	3,194,568	-0.40(-0.50%)
Jun 11, 2018	78.34	79.85	77.87	79.57	2,403,403	+1.18(+1.51%)
Jun 08, 2018	78.00	78.81	75.50	78.39	2,512,726	+0.24(+0.31%)
Jun 07, 2018	76.48	78.35	76.39	78.15	2,435,660	+1.62(+2.12%)
Jun 06, 2018	74.94	76.73	74.94	76.53	2,851,296	+1.66(+2.22%)
Jun 05, 2018	74.97	75.83	74.40	74.87	2,674,431	-0.67(-0.89%)
Jun 04, 2018	77.06	77.22	75.10	75.54	2,264,615	-1.53(-1.99%)
Jun 01, 2018	76.10	77.39	75.86	77.07	2,890,321	+1.26(+1.66%)
May 31, 2018	76.34	77.00	75.17	75.81	3,318,263	-0.40(-0.52%)
May 30, 2018	76.49	77.31	75.91	76.21	2,706,348	+0.12(+0.16%)
May 29, 2018	76.56	76.96	75.67	76.09	1,697,562	-0.99(-1.28%)
May 25, 2018		77.08	77.08	77.08	0	+0.28(+0.36%)
May 24, 2018	77.11	77.11	75.69	76.80	1,494,842	-0.21(-0.27%)
May 23, 2018	77.11	77.69	76.33	77.01	2,180,912	-0.74(-0.95%)
May 22, 2018	76.57	78.47	76.50	77.75	6,377,952	+1.23(+1.61%)
May 21, 2018	75.85	76.61	75.77	76.52	4,726,949	+0.87(+1.15%)
May 18, 2018	76.81	76.83	75.36	75.65	3,761,739	-0.70(-0.92%)
May 17, 2018	73.59	76.92	73.52	76.35	6,019,727	+2.62(+3.55%)
May 16, 2018	73.44	74.05	73.10	73.73	1,657,951	+0.49(+0.67%)
May 15, 2018	73.33	73.77	72.77	73.24	4,818,170	-0.43(-0.58%)
May 14, 2018	72.66	74.09	72.66	73.67	3,264,450	+0.87(+1.20%)
May 11, 2018	70.83	73.78	67.85	72.80	5,786,735	+1.84(+2.59%)
May 10, 2018	68.90	71.39	68.90	70.96	3,814,529	+2.33(+3.40%)
May 09, 2018	68.37	69.34	67.05	68.63	4,782,296	+0.51(+0.75%)
May 08, 2018	69.74	69.87	67.71	68.12	5,776,406	-1.57(-2.25%)
May 07, 2018	69.70	71.44	68.95	69.69	5,169,401	-0.53(-0.75%)
May 04, 2018	71.71	72.12	69.31	70.22	4,548,915	-1.98(-2.74%)
May 03, 2018	72.98	73.89	71.51	72.20	5,005,170	-1.85(-2.50%)
May 02, 2018	75.72	75.78	73.97	74.05	3,381,359	-1.82(-2.40%)
May 01, 2018	75.67	76.14	74.43	75.87	2,416,416	+0.17(+0.22%)
Apr 30, 2018	77.43	77.49	75.37	75.70	3,628,143	-1.51(-1.96%)
Apr 27, 2018	76.49	77.73	76.17	77.21	1,751,824	+0.50(+0.65%)
Apr 26, 2018	76.66	77.33	76.09	76.71	2,435,646	+0.19(+0.25%)
Apr 25, 2018	75.16	76.74	74.92	76.52	2,374,846	+1.03(+1.36%)
Apr 24, 2018	75.63	76.33	74.79	75.49	2,413,142	+0.30(+0.40%)
Apr 23, 2018	73.75	75.55	72.88	75.19	3,433,390	+1.70(+2.31%)
Apr 20, 2018	73.83	74.08	72.39	73.49	2,469,857	-0.27(-0.37%)
Apr 19, 2018	74.37	74.70	73.42	73.76	2,705,709	-0.98(-1.31%)
Apr 18, 2018	72.72	75.05	72.52	74.74	3,799,551	+2.24(+3.09%)
Apr 17, 2018	72.72	73.14	72.28	72.50	2,452,985	+0.51(+0.71%)
Apr 16, 2018	71.83	73.11	71.50	71.99	5,858,572	+0.37(+0.52%)
Apr 13, 2018	71.90	72.48	71.05	71.62	2,930,781	+0.01(+0.01%)
Apr 12, 2018	69.98	72.17	69.90	71.61	3,753,707	+1.89(+2.71%)
Apr 11, 2018	69.26	70.03	69.00	69.72	2,868,636	-0.10(-0.14%)
Apr 10, 2018	68.60	70.19	68.40	69.82	3,692,462	+1.79(+2.63%)
Apr 09, 2018	68.23	69.50	67.75	68.03	4,428,888	+0.15(+0.22%)
Apr 06, 2018				67.88	3,195,176	-1.30(-1.88%)
Apr 05, 2018	70.28	70.64	69.02	69.18	3,142,625	-0.86(-1.23%)
Apr 04, 2018	68.40	71.02	68.05	70.04	6,806,503	+1.03(+1.49%)
Apr 03, 2018	68.18	69.83	67.34	69.01	2,920,836	+1.14(+1.68%)

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.