Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	373.60	378.06	371.80	375.60	300	-4.40(-1.16%)
May 30, 2019	380.27	380.27	378.60	380.00	421	+4.00(+1.06%)
May 29, 2019	377.90	377.90	375.76	376.00	324	-4.00(-1.05%)
May 28, 2019	382.20	382.39	380.00	380.00	522	+1.59(+0.42%)
May 24, 2019	375.74	378.41	375.74	378.41	700	+4.45(+1.19%)
May 23, 2019	371.50	373.96	369.51	373.96	101	-1.80(-0.48%)
May 22, 2019	374.03	375.80	374.03	375.76	86	+0.33(+0.09%)
May 21, 2019	373.00	375.43	373.00	375.43	191	+6.21(+1.68%)
May 20, 2019	370.10	370.10	366.05	369.22	400	-11.18(-2.94%)
May 17, 2019	378.65	382.00	378.65	380.40	100	-1.82(-0.48%)
May 16, 2019	374.60	382.22	374.60	382.22	158	+7.47(+1.99%)
May 15, 2019	369.10	378.51	369.10	374.75	104	-1.71(-0.45%)
May 14, 2019	373.25	377.00	371.35	376.46	508	+12.78(+3.51%)
May 13, 2019	366.45	366.45	362.16	363.68	478	-18.32(-4.80%)
May 10, 2019	377.40	382.00	373.65	382.00	300	+6.46(+1.72%)
May 09, 2019	373.65	377.23	372.45	375.54	341	-5.46(-1.43%)
May 08, 2019	377.85	382.26	376.62	381.00	1,123	+9.53(+2.57%)
May 07, 2019	378.15	378.35	371.43	371.47	1,130	-16.94(-4.36%)
May 06, 2019	383.10	388.41	381.20	388.41	724	-9.59(-2.41%)
May 03, 2019	393.15	398.93	393.15	398.00	300	+4.65(+1.18%)
May 02, 2019	391.95	393.35	389.85	393.35	481	+1.49(+0.38%)
May 01, 2019	390.25	394.30	390.25	391.86	300	-1.90(-0.48%)
Apr 30, 2019	387.70	393.76	387.70	393.76	724	+6.72(+1.74%)
Apr 29, 2019	384.95	387.42	383.00	387.04	628	-0.41(-0.11%)
Apr 26, 2019	385.75	387.45	383.51	387.45	300	-1.09(-0.28%)
Apr 25, 2019	386.80	388.58	385.75	388.54	815	-2.23(-0.57%)
Apr 24, 2019	393.30	394.55	390.73	390.77	237	-2.60(-0.66%)
Apr 23, 2019	389.85	393.37	389.85	393.37	1,717	-3.27(-0.83%)
Apr 22, 2019	395.18	398.25	395.18	396.64	1,170	+0.39(+0.10%)
Apr 18, 2019	397.20	398.00	396.20	396.25	1,000	-1.90(-0.48%)
Apr 17, 2019	393.45	398.15	393.45	398.15	1,355	+6.20(+1.58%)
Apr 16, 2019	389.50	391.95	389.20	391.95	1,110	+3.41(+0.88%)
Apr 15, 2019	389.05	389.05	385.35	388.54	721	-0.26(-0.07%)
Apr 12, 2019	388.35	388.88	386.25	388.80	400	+1.80(+0.47%)
Apr 11, 2019	388.20	389.95	386.46	387.00	2,872	+8.96(+2.37%)
Apr 10, 2019	371.35	386.42	371.25	378.04	5,622	+5.17(+1.39%)
Apr 09, 2019	369.75	372.88	368.00	372.88	1,230	-1.12(-0.30%)
Apr 08, 2019	376.40	376.40	372.71	374.00	7,270	-2.80(-0.74%)
Apr 05, 2019	376.29	378.90	376.29	376.80	300	+0.69(+0.18%)
Apr 04, 2019	374.95	376.11	373.60	376.11	72	+1.11(+0.30%)
Apr 03, 2019	373.75	376.23	373.75	375.00	615	+3.51(+0.94%)
Apr 02, 2019	373.95	375.95	371.45	371.49	353	-3.51(-0.94%)
Apr 01, 2019	373.95	375.00	370.60	375.00	877	+6.25(+1.70%)
Mar 29, 2019	367.49	369.80	366.70	368.75	100	+2.56(+0.70%)
Mar 28, 2019	366.20	366.25	363.04	366.19	220	+2.30(+0.63%)
Mar 27, 2019	364.10	365.84	361.54	363.89	154	-0.21(-0.06%)
Mar 26, 2019	363.90	364.20	362.70	364.10	981	+6.65(+1.86%)
Mar 25, 2019	357.80	360.45	356.30	357.45	1,034	+2.40(+0.68%)
Mar 22, 2019	356.55	356.55	352.65	355.05	900	-7.85(-2.16%)
Mar 21, 2019	361.50	362.90	361.00	362.90	58	+2.25(+0.62%)
Mar 20, 2019	364.00	368.00	360.65	360.65	873	-3.30(-0.91%)
Mar 19, 2019	363.30	364.66	361.69	363.95	94	+3.08(+0.85%)
Mar 18, 2019	359.40	361.25	357.87	360.87	87	-0.13(-0.04%)
Mar 15, 2019	360.35	362.15	359.90	361.00	300	+4.38(+1.23%)
Mar 14, 2019	355.51	357.43	354.37	356.62	38	+6.37(+1.82%)
Mar 13, 2019	350.80	353.51	350.25	350.25	1,848	+1.15(+0.33%)
Mar 12, 2019	347.05	349.96	345.30	349.10	105	+3.75(+1.09%)
Mar 11, 2019	343.05	345.35	341.29	345.35	449	-0.25(-0.07%)
Mar 08, 2019	341.40	345.60	341.40	345.60	100	+4.40(+1.29%)
Mar 07, 2019	344.20	344.88	341.20	341.20	459	-3.95(-1.14%)
Mar 06, 2019	347.00	347.30	345.15	345.15	107	-2.94(-0.84%)
Mar 05, 2019	349.00	350.40	348.05	348.09	300	-1.26(-0.36%)
Mar 04, 2019	352.80	352.80	346.82	349.35	275	-0.38(-0.11%)
Mar 01, 2019	348.98	349.73	346.91	349.73	800	+6.17(+1.80%)
Feb 28, 2019	343.81	345.00	343.56	343.56	212	-1.21(-0.35%)
Feb 27, 2019	345.05	345.05	342.75	344.77	46	-2.19(-0.63%)
Feb 26, 2019	343.05	347.46	343.05	346.96	1,907	+4.46(+1.30%)
Feb 25, 2019	344.70	345.90	342.45	342.50	117	+4.11(+1.21%)
Feb 22, 2019	337.25	340.50	337.25	338.39	500	+3.39(+1.01%)
Feb 21, 2019	336.20	337.90	335.00	335.00	99	-0.42(-0.13%)
Feb 20, 2019	337.40	338.50	335.42	335.42	391	-3.08(-0.91%)
Feb 19, 2019	333.93	339.08	333.20	338.50	377	+4.80(+1.44%)
Feb 15, 2019	334.94	334.94	333.70	333.70	100	+2.87(+0.87%)
Feb 14, 2019	332.30	332.30	328.29	330.83	356	-3.17(-0.95%)
Feb 13, 2019	335.95	335.95	330.94	334.00	5,728	-0.32(-0.10%)
Feb 12, 2019	332.90	334.96	332.15	334.32	397	+10.32(+3.19%)
Feb 11, 2019	324.94	327.01	323.74	324.00	747	+0.57(+0.18%)
Feb 08, 2019	319.80	323.43	319.80	323.43	300	+0.42(+0.13%)
Feb 07, 2019	323.90	323.90	320.39	323.01	935	-4.60(-1.40%)
Feb 06, 2019	327.48	328.35	325.63	327.61	320	-3.53(-1.07%)
Feb 05, 2019	329.00	333.21	329.00	331.14	161	+6.32(+1.95%)
Feb 04, 2019	322.70	324.82	320.65	324.82	884	-1.08(-0.33%)
Feb 01, 2019	325.85	327.65	323.85	325.90	200	+4.90(+1.53%)
Jan 31, 2019	316.30	321.00	316.30	321.00	625	+1.12(+0.35%)
Jan 30, 2019	317.50	320.64	315.20	319.88	2,392	+23.88(+8.07%)
Jan 29, 2019	298.05	318.71	295.00	296.00	377	+1.90(+0.65%)
Jan 28, 2019	296.30	296.46	294.10	294.10	375	-4.86(-1.63%)
Jan 25, 2019	295.80	299.65	295.80	298.96	800	+8.74(+3.01%)
Jan 24, 2019	291.15	294.17	290.22	290.22	160	-3.21(-1.09%)
Jan 23, 2019	292.95	294.71	291.32	293.43	1,601	+4.79(+1.66%)
Jan 22, 2019	291.83	292.91	288.64	288.64	452	-0.76(-0.26%)
Jan 18, 2019	288.05	289.50	285.51	289.40	900	+8.40(+2.99%)
Jan 17, 2019	280.90	284.08	279.00	281.00	1,100	-3.69(-1.30%)
Jan 16, 2019	284.65	285.08	282.34	284.69	619	-0.61(-0.21%)
Jan 15, 2019	286.20	287.68	285.30	285.30	2,569	-1.80(-0.63%)
Jan 14, 2019	289.30	289.30	287.10	287.10	436	-7.19(-2.44%)
Jan 11, 2019	295.40	297.75	294.27	294.29	900	-4.86(-1.62%)
Jan 10, 2019	299.00	299.15	295.40	299.15	6,954	-1.16(-0.39%)
Jan 09, 2019	303.67	303.77	300.20	300.31	795	+1.35(+0.45%)
Jan 08, 2019	298.00	299.00	295.10	298.96	393	+11.46(+3.99%)
Jan 07, 2019	285.95	288.50	285.57	287.50	419	-0.50(-0.17%)
Jan 04, 2019	282.55	288.00	281.20	288.00	100	+9.06(+3.25%)
Jan 03, 2019	279.75	281.20	276.20	278.94	1,428	-8.06(-2.81%)
Jan 02, 2019	289.90	289.90	287.00	287.00	1,080	-9.20(-3.11%)
Dec 31, 2018	297.10	297.10	292.05	296.20	1,400	+5.25(+1.80%)
Dec 28, 2018	290.00	290.95	290.00	290.95	400	+4.59(+1.60%)
Dec 27, 2018	281.50	286.36	280.03	286.36	365	+4.04(+1.43%)
Dec 26, 2018	279.48	282.32	272.30	282.32	679	+2.84(+1.02%)
Dec 24, 2018	276.25	280.00	274.68	279.48	500	-9.52(-3.29%)
Dec 21, 2018	286.49	289.00	283.16	289.00	900	+6.01(+2.12%)
Dec 20, 2018	287.77	287.77	282.95	282.99	712	+2.39(+0.85%)
Dec 19, 2018	288.55	288.55	280.60	280.60	895	-8.45(-2.92%)
Dec 18, 2018	289.95	289.95	285.75	289.05	65	+9.16(+3.27%)
Dec 17, 2018	280.40	284.09	279.89	279.89	849	-2.86(-1.01%)
Dec 14, 2018	283.89	285.75	282.75	282.75	1,000	-8.70(-2.99%)
Dec 13, 2018	290.23	291.45	288.60	291.45	223	+3.50(+1.22%)
Dec 12, 2018	288.40	290.00	287.95	287.95	315	+5.15(+1.82%)
Dec 11, 2018	285.99	286.15	281.00	282.80	4,774	+7.73(+2.81%)
Dec 10, 2018	280.45	282.24	275.07	275.07	14,011	-6.93(-2.46%)
Dec 07, 2018	285.50	286.91	282.00	282.00	100	-8.05(-2.78%)
Dec 06, 2018	283.90	290.05	282.00	290.05	202	-8.40(-2.81%)
Dec 04, 2018	300.97	300.97	289.69	298.45	600	-3.16(-1.05%)
Dec 03, 2018	301.65	301.81	299.05	301.61	228	+14.06(+4.89%)
Nov 30, 2018	285.00	287.55	284.50	287.55	400	-2.95(-1.02%)
Nov 29, 2018	293.20	296.25	290.25	290.50	1,786	-4.18(-1.42%)
Nov 28, 2018	290.00	295.84	288.74	294.68	440	+7.88(+2.75%)
Nov 27, 2018	288.69	288.69	285.39	286.80	148	-5.35(-1.83%)
Nov 26, 2018	291.70	292.15	290.39	292.15	186	+1.25(+0.43%)
Nov 23, 2018	291.40	293.70	290.25	290.90	100	-5.09(-1.72%)
Nov 21, 2018		295.99	295.99	295.99	0	+6.44(+2.22%)
Nov 20, 2018	287.45	290.64	286.61	289.55	1,888	-5.36(-1.82%)
Nov 19, 2018	300.85	300.85	294.91	294.91	135	-8.90(-2.93%)
Nov 16, 2018	301.65	303.81	299.70	303.81	100	-0.19(-0.06%)
Nov 15, 2018	299.46	304.00	296.79	304.00	1,082	+0.50(+0.16%)
Nov 14, 2018	306.85	306.85	302.00	303.50	177	+2.73(+0.91%)
Nov 13, 2018	301.49	305.90	299.50	300.77	224	+5.06(+1.71%)
Nov 12, 2018	298.50	298.50	294.30	295.71	690	-4.29(-1.43%)
Nov 09, 2018	302.90	303.20	300.00	300.00	400	-7.50(-2.44%)
Nov 08, 2018	308.90	310.10	307.50	307.50	959	-8.00(-2.54%)
Nov 07, 2018	318.65	318.65	314.35	315.50	807	+2.58(+0.82%)
Nov 06, 2018	315.00	315.00	310.55	312.92	395	-3.14(-0.99%)
Nov 05, 2018	313.85	318.49	313.85	316.06	483	-0.05(-0.02%)
Nov 02, 2018	317.00	318.72	315.51	316.11	300	+8.04(+2.61%)
Nov 01, 2018	303.70	308.07	303.70	308.07	129	+5.21(+1.72%)
Oct 31, 2018	304.40	305.90	302.86	302.86	45,775	+10.01(+3.42%)
Oct 30, 2018	293.19	295.70	292.81	292.85	434	-0.43(-0.15%)
Oct 29, 2018	301.20	301.62	293.28	293.28	256	-4.06(-1.37%)
Oct 26, 2018	298.55	302.09	296.98	297.34	500	-5.41(-1.79%)
Oct 25, 2018	301.19	303.52	300.05	302.75	176	+11.67(+4.01%)
Oct 24, 2018	302.45	302.45	291.08	291.08	767	-10.77(-3.57%)
Oct 23, 2018	295.35	301.85	295.35	301.85	3,456	-2.19(-0.72%)
Oct 22, 2018	303.45	305.60	300.75	304.04	1,236	-0.76(-0.25%)
Oct 19, 2018	303.25	305.26	302.20	304.80	500	+5.97(+2.00%)
Oct 18, 2018	302.80	302.80	296.00	298.83	1,321	-7.27(-2.38%)
Oct 17, 2018	305.00	306.65	302.33	306.10	362	-1.01(-0.33%)
Oct 16, 2018	303.60	307.85	303.60	307.11	1,353	+6.18(+2.05%)
Oct 15, 2018	302.05	302.80	300.93	300.93	2,091	-4.67(-1.53%)
Oct 12, 2018	307.10	307.10	301.60	305.60	1,400	+5.06(+1.68%)
Oct 11, 2018	306.02	306.56	300.54	300.54	511	-1.71(-0.57%)
Oct 10, 2018	307.28	307.53	301.57	302.25	6,323	-32.52(-9.71%)
Oct 09, 2018	322.25	334.77	322.25	334.77	490	+12.51(+3.88%)
Oct 08, 2018	323.75	325.00	322.25	322.25	526	-6.86(-2.08%)
Oct 05, 2018	329.30	330.32	327.55	329.11	600	-2.94(-0.89%)
Oct 04, 2018	334.28	334.28	329.84	332.05	962	-15.90(-4.57%)
Oct 03, 2018	349.45	349.85	347.69	347.95	163	+1.15(+0.33%)
Oct 02, 2018	347.35	348.77	346.80	346.80	705	-9.15(-2.57%)
Oct 01, 2018	354.65	356.76	354.50	355.95	197	+3.70(+1.05%)
Sep 28, 2018	355.44	355.44	352.25	352.25	300	-4.85(-1.36%)
Sep 27, 2018	355.65	359.60	355.65	357.10	292	-2.32(-0.64%)
Sep 26, 2018	359.35	360.65	357.06	359.42	401	+3.05(+0.86%)
Sep 25, 2018	358.77	358.77	356.37	356.37	542	-2.24(-0.63%)
Sep 24, 2018	359.95	360.45	358.00	358.61	66	-0.54(-0.15%)
Sep 21, 2018	357.15	359.15	354.20	359.15	400	+8.64(+2.46%)
Sep 20, 2018	345.26	350.51	345.26	350.51	287	+10.51(+3.09%)
Sep 19, 2018	337.50	340.05	337.50	340.00	101	+2.50(+0.74%)
Sep 18, 2018	334.50	337.50	334.50	337.50	157	-0.25(-0.07%)
Sep 17, 2018	340.00	340.00	335.24	337.75	304	-5.10(-1.49%)
Sep 14, 2018	342.19	342.85	339.00	342.85	500	+3.32(+0.98%)
Sep 13, 2018	342.75	342.75	338.62	339.53	108	+2.53(+0.75%)
Sep 12, 2018	336.10	338.28	335.85	337.00	3,986	+7.07(+2.14%)
Sep 11, 2018	327.25	330.45	327.25	329.93	520	+0.68(+0.21%)
Sep 10, 2018	330.00	331.95	329.25	329.25	56	+0.20(+0.06%)
Sep 07, 2018	326.00	329.05	325.12	329.05	200	+3.05(+0.94%)
Sep 06, 2018	330.00	330.00	326.00	326.00	313	-2.25(-0.69%)
Sep 05, 2018	328.75	330.55	326.65	328.25	8,267	-9.90(-2.93%)
Sep 04, 2018	338.38	339.13	336.55	338.15	2,606	-12.35(-3.52%)
Aug 31, 2018		350.50	350.50	350.50	0	-10.94(-3.03%)
Aug 30, 2018	362.84	362.84	360.50	361.44	780	+0.94(+0.26%)
Aug 29, 2018	361.95	362.60	360.40	360.50	469	-2.00(-0.55%)
Aug 28, 2018	362.80	363.50	360.58	362.50	1,493	+8.29(+2.34%)
Aug 27, 2018	350.65	354.22	350.65	354.21	269	+5.31(+1.52%)
Aug 24, 2018	347.00	349.50	347.00	348.90	100	+1.19(+0.34%)
Aug 23, 2018	348.00	348.00	345.61	347.71	3,745	-0.80(-0.23%)
Aug 22, 2018	348.05	349.18	346.49	348.51	377	+4.21(+1.22%)
Aug 21, 2018	346.05	346.36	344.30	344.30	211	+1.11(+0.32%)
Aug 20, 2018	341.60	343.55	341.00	343.19	387	+4.19(+1.24%)
Aug 17, 2018	335.55	341.40	335.55	339.00	300	+1.00(+0.30%)
Aug 16, 2018	335.30	340.70	335.30	338.00	1,659	+5.99(+1.80%)
Aug 15, 2018	333.05	333.05	328.05	332.01	1,898	-10.14(-2.96%)
Aug 14, 2018	339.61	342.15	339.61	342.15	353	+4.58(+1.36%)
Aug 13, 2018	336.75	339.50	336.75	337.57	4,730	+0.57(+0.17%)
Aug 10, 2018	339.95	339.95	335.75	337.00	1,100	-14.00(-3.99%)
Aug 09, 2018	350.00	351.75	349.25	351.00	564	+3.00(+0.86%)
Aug 08, 2018	347.82	348.55	347.82	348.00	75	-4.85(-1.37%)
Aug 07, 2018	350.50	352.85	350.50	352.85	42	+8.87(+2.58%)
Aug 06, 2018	345.90	345.90	343.40	343.98	151	+2.23(+0.65%)
Aug 03, 2018	340.80	342.12	340.80	341.75	100	+0.95(+0.28%)
Aug 02, 2018	342.20	343.28	339.90	340.80	738	-6.44(-1.85%)
Aug 01, 2018	348.90	350.15	347.24	347.24	654	-1.76(-0.50%)
Jul 31, 2018	349.40	351.10	348.72	349.00	82	-1.00(-0.29%)
Jul 30, 2018	351.95	354.10	348.50	350.00	696	+0.23(+0.07%)
Jul 27, 2018	350.90	350.90	348.50	349.77	700	-6.09(-1.71%)
Jul 26, 2018	355.85	356.71	353.52	355.86	356	-4.34(-1.21%)
Jul 25, 2018	359.55	363.38	357.25	360.20	657	+1.30(+0.36%)
Jul 24, 2018	347.85	367.54	347.70	358.90	1,064	+17.25(+5.05%)
Jul 23, 2018		343.44	347.85	341.65	431	-6.20(-1.78%)
Jul 20, 2018	344.45	347.85	343.35	347.85	177	+3.52(+1.02%)
Jul 19, 2018	341.20	344.55	341.20	344.33	633	-4.55(-1.30%)
Jul 18, 2018	345.90	348.88	345.76	348.88	1,782	+3.74(+1.08%)
Jul 17, 2018	341.90	345.14	341.90	345.14	167	+0.89(+0.26%)
Jul 16, 2018	344.90	344.90	341.85	344.25	68	-1.45(-0.42%)
Jul 13, 2018	343.24	345.70	343.24	345.70	243	+6.45(+1.90%)
Jul 12, 2018	335.55	339.25	335.55	339.25	106	+6.38(+1.92%)
Jul 11, 2018	337.95	337.95	332.87	332.87	874	-10.65(-3.10%)
Jul 10, 2018	343.65	344.17	343.00	343.52	1,185	+1.82(+0.53%)
Jul 09, 2018	340.25	341.70	339.06	341.70	597	+3.34(+0.99%)
Jul 06, 2018	334.60	338.40	334.60	338.36	119	+7.15(+2.16%)
Jul 05, 2018	331.60	332.30	330.36	331.21	310	+0.51(+0.15%)
Jul 03, 2018		330.70	330.70	330.70	0	+2.50(+0.76%)
Jul 02, 2018	329.10	329.10	326.18	328.20	430	-3.30(-1.00%)
Jun 29, 2018	333.00	336.59	331.50	331.50	143	+5.52(+1.69%)
Jun 28, 2018	323.23	325.98	322.68	325.98	429	-0.02(-0.01%)
Jun 27, 2018	331.50	331.50	325.39	326.00	1,239	-4.35(-1.32%)
Jun 26, 2018	329.00	330.60	328.31	330.35	20,106	+4.35(+1.33%)
Jun 25, 2018	332.00	332.00	326.00	326.00	667	-7.54(-2.26%)
Jun 22, 2018	334.85	335.77	331.58	333.54	323	+3.42(+1.04%)
Jun 21, 2018	333.85	333.85	330.12	330.12	134	-3.88(-1.16%)
Jun 20, 2018	333.85	334.00	330.30	334.00	1,593	-3.20(-0.95%)
Jun 19, 2018	335.00	337.20	333.87	337.20	742	-8.70(-2.52%)
Jun 18, 2018	344.75	346.13	342.10	345.90	855	-3.79(-1.08%)
Jun 15, 2018		352.12	349.65	349.69	511	-1.68(-0.48%)
Jun 14, 2018	353.78	354.00	351.37	351.37	861	+1.97(+0.56%)
Jun 13, 2018	349.70	349.70	345.78	349.40	445	+2.58(+0.74%)
Jun 12, 2018	353.85	353.85	346.82	346.82	577	-9.93(-2.78%)
Jun 11, 2018	356.25	356.90	355.05	356.75	159	+1.08(+0.30%)
Jun 08, 2018	353.41	355.67	351.75	355.67	301	+8.45(+2.43%)
Jun 07, 2018	351.00	351.35	347.22	347.22	2,243	-16.53(-4.54%)
Jun 06, 2018	362.40	363.75	359.20	363.75	2,364	+0.75(+0.21%)
Jun 05, 2018	360.05	363.40	360.05	363.00	295	+6.05(+1.69%)
Jun 04, 2018	355.04	356.95	354.50	356.95	833	+3.95(+1.12%)

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.