Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	76.99	76.99	70.31	70.54	1,540,000	-4.61(-6.13%)
Dec 28, 2018	72.71	77.27	70.58	75.15	1,493,200	+4.07(+5.73%)
Dec 27, 2018	71.00	73.18	69.12	71.08	1,047,170	-0.42(-0.59%)
Dec 26, 2018	73.49	73.72	67.66	71.50	1,443,739	+0.12(+0.17%)
Dec 24, 2018	71.00	73.86	68.19	71.38	1,031,300	-3.49(-4.66%)
Dec 21, 2018	79.90	80.04	71.25	74.87	2,147,900	-3.43(-4.38%)
Dec 20, 2018	80.52	80.68	74.11	78.30	4,296,184	+7.30(+10.28%)
Dec 19, 2018	82.39	82.39	69.25	71.00	4,105,115	-5.50(-7.19%)
Dec 18, 2018	72.40	80.30	69.00	76.50	5,584,990	+10.61(+16.10%)
Dec 17, 2018	74.40	75.31	64.06	65.89	2,270,505	-9.24(-12.30%)
Dec 14, 2018	70.89	79.97	70.89	75.13	1,874,600	-0.39(-0.52%)
Dec 13, 2018	85.85	86.40	71.39	75.52	3,614,169	-8.96(-10.61%)
Dec 12, 2018	93.09	94.50	84.25	84.48	2,368,557	-9.59(-10.19%)
Dec 11, 2018	98.51	98.88	93.00	94.07	1,407,501	-3.07(-3.16%)
Dec 10, 2018	101.00	102.47	96.04	97.14	971,330	-3.11(-3.10%)
Dec 07, 2018	103.00	104.44	97.64	100.25	1,595,700	+1.25(+1.26%)
Dec 06, 2018	95.00	99.27	94.13	99.00	1,204,397	-1.26(-1.26%)
Dec 04, 2018	102.77	104.00	100.02	100.26	850,800	-2.68(-2.60%)
Dec 03, 2018	105.49	109.35	98.44	102.94	3,271,699	+0.49(+0.48%)
Nov 30, 2018	106.42	107.19	100.57	102.45	1,729,100	-4.75(-4.43%)
Nov 29, 2018	111.57	111.57	105.05	107.20	1,169,303	-3.68(-3.32%)
Nov 28, 2018	115.50	116.01	109.00	110.88	1,723,475	-3.12(-2.74%)
Nov 27, 2018	112.90	117.56	112.05	114.00	1,891,969	-0.14(-0.12%)
Nov 26, 2018	120.00	120.40	112.60	114.14	2,003,664	-1.89(-1.63%)
Nov 23, 2018	110.52	117.77	110.52	116.03	2,048,300	+6.72(+6.15%)
Nov 21, 2018		109.31	109.31	109.31	0	+5.31(+5.11%)
Nov 20, 2018	100.00	111.69	99.35	104.00	1,707,467	-2.77(-2.59%)
Nov 19, 2018	110.46	110.95	102.27	106.77	1,721,652	-3.71(-3.36%)
Nov 16, 2018	110.00	112.90	108.32	110.48	1,626,800	+3.21(+2.99%)
Nov 15, 2018	101.02	113.85	100.50	107.27	2,431,989	+4.93(+4.82%)
Nov 14, 2018	105.60	109.00	99.00	102.34	2,839,423	-9.21(-8.26%)
Nov 13, 2018	113.75	115.86	109.00	111.55	2,348,503	-1.89(-1.67%)
Nov 12, 2018	114.00	116.44	105.55	113.44	2,896,755	+4.45(+4.08%)
Nov 09, 2018	114.72	119.59	105.28	108.99	3,003,700	-9.71(-8.18%)
Nov 08, 2018	134.70	134.94	115.00	118.70	5,533,812	-20.90(-14.97%)
Nov 07, 2018	116.00	142.84	109.19	139.60	9,819,455	+32.74(+30.64%)
Nov 06, 2018	102.50	107.75	98.50	106.86	2,336,780	+5.88(+5.82%)
Nov 05, 2018	97.76	102.47	94.55	100.98	1,433,893	+1.49(+1.50%)
Nov 02, 2018	99.29	101.34	94.10	99.49	1,256,100	+0.51(+0.52%)
Nov 01, 2018	99.75	99.96	93.08	98.98	1,492,048	+4.19(+4.42%)
Oct 31, 2018	94.25	101.78	92.15	94.79	2,371,518	+4.69(+5.21%)
Oct 30, 2018	84.66	95.40	84.28	90.10	2,543,030	-0.58(-0.64%)
Oct 29, 2018	113.81	114.00	88.08	90.68	3,527,093	-17.40(-16.10%)
Oct 26, 2018	103.97	115.25	103.25	108.08	2,404,000	+1.33(+1.25%)
Oct 25, 2018	112.00	114.00	106.10	106.75	1,921,481	-2.54(-2.32%)
Oct 24, 2018	125.44	127.80	108.65	109.29	2,433,483	-11.50(-9.52%)
Oct 23, 2018	103.72	123.90	101.10	120.79	4,424,440	-1.81(-1.48%)
Oct 22, 2018	143.30	144.06	115.50	122.60	5,404,253	-22.70(-15.62%)
Oct 19, 2018	155.58	159.28	141.00	145.30	3,040,700	-7.23(-4.74%)
Oct 18, 2018	145.00	155.95	143.54	152.53	3,167,539	+4.28(+2.89%)
Oct 17, 2018	148.00	153.26	142.65	148.25	4,052,381	-10.13(-6.40%)
Oct 16, 2018	177.01	178.85	151.26	158.38	7,234,732	-7.26(-4.38%)
Oct 15, 2018	155.00	167.35	151.00	165.64	6,118,326	+17.34(+11.69%)
Oct 12, 2018	140.00	148.52	136.00	148.30	4,259,000	+16.35(+12.39%)
Oct 11, 2018	132.00	136.54	130.20	131.95	1,997,208	-4.85(-3.55%)
Oct 10, 2018	132.95	139.44	122.13	136.80	4,731,798	+7.84(+6.08%)
Oct 09, 2018	143.00	143.00	127.00	128.96	4,697,658	-11.04(-7.89%)
Oct 08, 2018	137.96	145.80	136.88	140.00	3,517,183	-6.91(-4.70%)
Oct 05, 2018	152.12	153.60	134.00	146.91	5,642,700	+1.34(+0.92%)
Oct 04, 2018	148.99	154.07	141.11	145.57	5,719,099	-11.26(-7.18%)
Oct 03, 2018	146.51	156.96	143.00	156.83	7,479,603	+18.66(+13.51%)
Oct 02, 2018	158.96	165.86	131.50	138.17	8,826,824	-26.81(-16.25%)
Oct 01, 2018	159.90	173.46	152.25	164.98	14,317,944	+21.36(+14.87%)
Sep 28, 2018	142.00	144.65	134.00	143.62	9,996,500	+12.32(+9.38%)
Sep 27, 2018	116.09	137.69	115.33	131.30	12,929,375	+16.80(+14.67%)
Sep 26, 2018	114.00	118.98	108.77	114.50	6,776,170	+6.62(+6.14%)
Sep 25, 2018	119.00	119.40	105.09	107.88	8,902,811	+8.38(+8.42%)
Sep 24, 2018	100.98	121.79	97.12	99.50	12,360,708	-23.50(-19.11%)
Sep 21, 2018	148.87	148.88	121.51	123.00	16,097,700	-53.35(-30.25%)
Sep 20, 2018	214.11	244.00	158.00	176.35	20,462,932	-37.71(-17.62%)
Sep 19, 2018	233.58	300.00	151.40	214.06	31,646,680	+59.08(+38.12%)
Sep 18, 2018	134.65	155.10	132.00	154.98	19,825,028	+34.79(+28.95%)
Sep 17, 2018	117.14	126.10	114.00	120.19	11,659,848	+11.14(+10.22%)
Sep 14, 2018	100.60	116.39	97.00	109.05	16,603,700	-10.71(-8.94%)
Sep 13, 2018	113.53	127.27	109.00	119.76	21,771,986	+14.81(+14.11%)
Sep 12, 2018	104.56	108.27	97.61	104.95	18,805,884	+9.16(+9.56%)
Sep 11, 2018	89.16	97.88	87.50	95.79	15,644,623	+11.29(+13.36%)
Sep 10, 2018	82.99	90.75	82.20	84.50	12,881,172	+6.61(+8.49%)
Sep 07, 2018	75.01	84.70	72.50	77.89	9,022,300	-2.21(-2.76%)
Sep 06, 2018	85.00	88.68	76.35	80.10	13,551,933	-9.76(-10.86%)
Sep 05, 2018	86.50	97.36	73.54	89.86	20,559,924	+12.85(+16.69%)
Sep 04, 2018	69.65	78.00	69.03	77.01	16,460,007	+11.81(+18.11%)
Aug 31, 2018		65.20	65.20	65.20	0	+6.13(+10.38%)
Aug 30, 2018	59.19	60.80	55.55	59.07	9,323,925	-3.06(-4.93%)
Aug 29, 2018	61.62	62.90	56.25	62.13	18,103,224	+10.63(+20.64%)
Aug 28, 2018	53.00	54.74	49.50	51.50	10,972,042	-1.94(-3.63%)
Aug 27, 2018	52.40	58.68	50.00	53.44	14,931,895	+9.58(+21.84%)
Aug 24, 2018	40.00	44.37	39.35	43.86	8,963,500	+5.61(+14.67%)
Aug 23, 2018	39.74	39.84	37.65	38.25	3,230,478	-0.75(-1.92%)
Aug 22, 2018	39.32	40.09	36.60	39.00	5,428,955	-0.94(-2.35%)
Aug 21, 2018	39.30	41.75	37.95	39.94	10,260,143	+4.04(+11.25%)
Aug 20, 2018	31.45	37.46	31.45	35.90	6,052,855	+5.21(+16.98%)
Aug 17, 2018	29.47	31.00	28.88	30.69	1,762,000	+1.42(+4.85%)
Aug 16, 2018	29.40	31.23	27.65	29.27	3,145,963	+0.17(+0.58%)
Aug 15, 2018	26.78	30.00	26.11	29.10	6,151,375	+4.85(+20.00%)
Aug 14, 2018	27.35	27.35	24.00	24.25	1,375,141	-2.42(-9.07%)
Aug 13, 2018	26.88	28.44	26.27	26.67	2,084,931	+0.85(+3.29%)
Aug 10, 2018	25.50	25.90	24.56	25.82	473,400	+0.22(+0.86%)
Aug 09, 2018	24.99	25.82	24.99	25.60	900,986	+0.86(+3.48%)
Aug 08, 2018	24.66	25.40	24.66	24.74	336,372	+0.06(+0.24%)
Aug 07, 2018	25.75	26.00	24.37	24.68	1,286,682	-0.16(-0.64%)
Aug 06, 2018	24.29	26.00	24.29	24.84	1,077,159	+0.69(+2.86%)
Aug 03, 2018	24.16	24.37	23.45	24.15	603,600	+0.28(+1.17%)
Aug 02, 2018	23.13	23.99	22.56	23.87	1,129,413	+0.94(+4.10%)
Aug 01, 2018	23.58	23.60	21.50	22.93	1,571,360	+0.83(+3.76%)
Jul 31, 2018	22.50	22.90	22.00	22.10	1,901,488	-0.74(-3.24%)
Jul 30, 2018	24.95	25.25	22.50	22.84	1,363,103	-1.46(-6.01%)
Jul 27, 2018	27.74	27.74	24.30	24.30	1,501,179	-2.10(-7.95%)
Jul 26, 2018	26.60	27.67	26.20	26.40	1,476,233	-0.09(-0.34%)
Jul 25, 2018	25.31	27.15	24.20	26.49	3,849,264	+1.13(+4.46%)
Jul 24, 2018	28.80	29.43	25.25	25.36	5,520,014	-4.09(-13.89%)
Jul 23, 2018	33.48	34.00	29.31	29.45	10,024,622	-0.32(-1.07%)
Jul 20, 2018		31.80	23.50	29.77	13,970,585	+7.38(+32.96%)

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.