Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	53.91	54.23	53.88	54.14	216,660	-0.78(-1.43%)
Sep 27, 2018	56.00	56.00	54.90	54.93	200,882	-0.85(-1.52%)
Sep 26, 2018	55.01	56.06	55.01	55.78	198,537	+0.11(+0.20%)
Sep 25, 2018	55.69	55.91	55.47	55.66	152,314	+0.28(+0.51%)
Sep 24, 2018	55.72	55.80	55.27	55.38	124,373	-0.12(-0.21%)
Sep 21, 2018	55.59	55.77	55.28	55.50	158,740	-0.06(-0.11%)
Sep 20, 2018	54.78	55.61	54.75	55.56	213,567	+0.20(+0.36%)
Sep 19, 2018	55.03	55.54	54.99	55.36	90,510	+0.27(+0.50%)
Sep 18, 2018	55.21	55.35	54.96	55.09	141,622	-0.35(-0.64%)
Sep 17, 2018	55.79	56.00	55.40	55.44	178,793	+1.46(+2.71%)
Sep 14, 2018	54.80	54.82	53.98	53.98	213,548	-0.80(-1.46%)
Sep 13, 2018	54.43	54.87	54.16	54.78	172,281	-0.58(-1.05%)
Sep 12, 2018	55.96	55.96	55.05	55.36	118,394	-0.48(-0.86%)
Sep 11, 2018	56.42	56.45	55.55	55.84	99,156	-0.93(-1.64%)
Sep 10, 2018	56.57	56.89	56.29	56.77	516,760	+1.35(+2.44%)
Sep 07, 2018	54.66	55.78	54.66	55.42	241,425	+0.68(+1.24%)
Sep 06, 2018	54.69	54.89	54.45	54.74	285,333	-0.10(-0.19%)
Sep 05, 2018	55.41	55.52	54.59	54.84	370,823	-1.48(-2.62%)
Sep 04, 2018	56.79	57.10	56.32	56.32	641,950	-4.86(-7.95%)
Aug 31, 2018		61.18	61.18	61.18	0	-0.16(-0.27%)
Aug 30, 2018	61.07	61.63	61.04	61.35	108,667	-1.00(-1.60%)
Aug 29, 2018	61.79	62.54	61.60	62.34	96,229	+0.36(+0.58%)
Aug 28, 2018	61.94	62.17	61.72	61.98	115,011	-0.24(-0.38%)
Aug 27, 2018	61.98	62.22	61.69	62.22	75,304	+0.65(+1.06%)
Aug 24, 2018	61.27	61.66	61.15	61.57	91,075	+0.32(+0.52%)
Aug 23, 2018	61.77	61.77	61.00	61.25	140,500	-0.58(-0.94%)
Aug 22, 2018	61.76	61.93	61.52	61.83	87,577	+0.17(+0.28%)
Aug 21, 2018	62.16	62.16	61.51	61.66	135,017	+0.39(+0.64%)
Aug 20, 2018	61.14	61.55	60.96	61.27	206,753	+1.51(+2.53%)
Aug 17, 2018	59.98	60.17	59.64	59.76	109,886	-0.49(-0.81%)
Aug 16, 2018	60.10	60.58	59.88	60.25	158,552	+1.61(+2.75%)
Aug 15, 2018	57.92	58.79	57.85	58.64	211,432	+1.14(+1.98%)
Aug 14, 2018	57.61	57.72	57.34	57.50	130,686	-0.30(-0.51%)
Aug 13, 2018	58.24	58.39	57.68	57.79	151,194	-0.27(-0.46%)
Aug 10, 2018	57.77	58.23	57.58	58.06	133,027	+0.42(+0.73%)
Aug 09, 2018	57.53	57.90	57.53	57.64	101,995	-0.78(-1.33%)
Aug 08, 2018	58.07	58.59	58.02	58.41	200,912	+0.79(+1.37%)
Aug 07, 2018	57.87	58.13	57.48	57.62	208,145	+1.24(+2.20%)
Aug 06, 2018	56.34	56.60	56.25	56.38	133,309	+0.12(+0.21%)
Aug 03, 2018	56.75	56.75	56.25	56.26	384,332	-0.34(-0.60%)
Aug 02, 2018	56.21	56.61	55.84	56.60	138,156	-0.61(-1.06%)
Aug 01, 2018	57.50	57.53	57.03	57.21	108,159	-0.68(-1.17%)
Jul 31, 2018	58.04	58.22	57.75	57.89	96,765	+0.40(+0.69%)
Jul 30, 2018	57.48	57.71	57.14	57.49	119,411	+0.01(+0.01%)
Jul 27, 2018	57.26	57.78	57.22	57.48	112,863	+0.35(+0.61%)
Jul 26, 2018	57.50	57.59	57.12	57.14	95,899	-0.52(-0.91%)
Jul 25, 2018	56.92	57.69	56.70	57.66	125,668	+0.07(+0.13%)
Jul 24, 2018	59.10	59.18	57.47	57.59	480,046	-0.18(-0.31%)
Jul 23, 2018	57.50	57.80	56.94	57.76	484,950	+1.58(+2.81%)
Jul 20, 2018	55.27	56.31	55.00	56.18	325,850	+1.06(+1.92%)
Jul 19, 2018	54.56	55.21	54.43	55.13	363,640	-1.34(-2.37%)
Jul 18, 2018	56.74	56.81	56.28	56.46	266,797	-0.58(-1.01%)
Jul 17, 2018	57.39	57.92	57.04	57.04	221,180	-2.59(-4.34%)
Jul 16, 2018	59.26	59.63	59.10	59.63	290,111	-0.95(-1.56%)
Jul 13, 2018	60.87	61.18	60.52	60.57	176,150	+0.66(+1.11%)
Jul 12, 2018	59.66	60.12	59.58	59.91	142,724	+1.24(+2.12%)
Jul 11, 2018	58.84	59.20	58.56	58.66	139,037	-1.43(-2.39%)
Jul 10, 2018	60.02	60.28	59.82	60.10	143,074	+1.03(+1.75%)
Jul 09, 2018	59.54	59.59	58.93	59.06	247,598	+0.63(+1.07%)
Jul 06, 2018	58.04	58.61	57.96	58.44	84,623	+0.89(+1.55%)
Jul 05, 2018	57.36	57.56	56.97	57.54	118,312	+1.07(+1.90%)
Jul 03, 2018		56.47	56.47	56.47	0	-0.02(-0.04%)
Jul 02, 2018	56.81	56.81	55.84	56.49	263,745	-1.57(-2.71%)
Jun 29, 2018	58.14	58.48	58.04	58.07	154,161	-0.34(-0.58%)
Jun 28, 2018	57.73	58.41	57.45	58.41	145,025	+0.13(+0.23%)
Jun 27, 2018	58.94	59.23	58.19	58.27	367,858	-0.75(-1.28%)
Jun 26, 2018	58.75	59.37	58.66	59.03	144,699	-0.07(-0.13%)
Jun 25, 2018	59.41	59.54	58.96	59.10	147,463	-0.75(-1.26%)
Jun 22, 2018	60.32	60.56	59.46	59.85	188,010	+0.44(+0.73%)
Jun 21, 2018	59.19	59.70	59.02	59.42	133,386	-0.47(-0.78%)
Jun 20, 2018	60.20	60.20	59.54	59.88	151,565	+0.86(+1.46%)
Jun 19, 2018	58.92	59.26	58.61	59.02	190,823	-0.08(-0.14%)
Jun 18, 2018	59.00	59.17	58.35	59.10	223,732	-0.04(-0.07%)
Jun 15, 2018		59.36	58.87	59.15	245,306	-1.30(-2.15%)
Jun 14, 2018	60.07	61.14	59.99	60.45	210,411	+1.37(+2.32%)
Jun 13, 2018	59.18	59.70	58.73	59.08	529,172	-0.76(-1.27%)
Jun 12, 2018	59.39	60.15	59.29	59.84	121,727	+0.22(+0.36%)
Jun 11, 2018	59.26	59.84	59.23	59.62	182,190	+0.67(+1.14%)
Jun 08, 2018	58.37	59.01	58.17	58.95	145,307	+0.05(+0.09%)
Jun 07, 2018	59.22	59.37	58.59	58.90	152,669	+0.42(+0.72%)
Jun 06, 2018		58.91	58.26	58.48	412,070	-0.94(-1.58%)
Jun 05, 2018	58.03	60.04	57.90	59.41	579,283	-0.60(-1.00%)
Jun 04, 2018	60.10	60.11	59.66	60.02	152,118	+0.40(+0.67%)
Jun 01, 2018	59.77	59.85	59.29	59.61	134,639	+0.19(+0.33%)
May 31, 2018	59.07	59.46	58.61	59.42	159,093	+0.26(+0.44%)
May 30, 2018	58.12	59.24	58.12	59.16	146,963	+0.57(+0.97%)
May 29, 2018	59.04	59.27	58.31	58.60	177,644	-2.14(-3.53%)
May 25, 2018		60.74	60.74	60.74	0	-0.68(-1.11%)
May 24, 2018	61.52	61.80	60.84	61.42	220,698	-0.75(-1.21%)
May 23, 2018	63.74	63.76	61.97	62.17	295,032	-3.35(-5.12%)
May 22, 2018	65.94	66.12	65.21	65.53	322,861	+0.39(+0.61%)
May 21, 2018	64.78	65.41	64.68	65.13	271,890	+1.20(+1.88%)
May 18, 2018	64.42	64.50	63.68	63.93	153,180	+0.08(+0.12%)
May 17, 2018	63.97	64.43	63.54	63.85	206,520	+1.32(+2.11%)
May 16, 2018	61.93	62.59	61.93	62.53	133,814	+0.65(+1.05%)
May 15, 2018	61.77	62.09	61.49	61.88	134,676	-1.08(-1.72%)
May 14, 2018	63.00	63.31	62.78	62.96	134,053	-0.34(-0.53%)
May 11, 2018	63.26	63.74	63.20	63.30	149,735	+0.32(+0.50%)
May 10, 2018	62.77	63.19	62.74	62.98	141,246	+1.09(+1.76%)
May 09, 2018	61.35	62.01	61.34	61.89	204,071	+1.08(+1.77%)
May 08, 2018	60.86	61.13	60.65	60.82	181,812	-1.78(-2.84%)
May 07, 2018	62.35	62.68	62.11	62.60	110,004	+0.51(+0.82%)
May 04, 2018	62.12	62.37	61.89	62.09	98,759	-0.15(-0.24%)
May 03, 2018	61.78	62.30	61.49	62.24	416,221	+0.57(+0.93%)
May 02, 2018	62.33	62.47	61.59	61.66	316,817	+0.20(+0.33%)
May 01, 2018	61.40	61.83	61.13	61.46	411,118	+0.09(+0.15%)
Apr 30, 2018	60.42	61.59	59.57	61.37	1,269,142	+4.80(+8.48%)
Apr 27, 2018	57.26	57.34	56.32	56.58	365,027	-0.13(-0.23%)
Apr 26, 2018	57.00	57.15	56.33	56.70	132,693	+0.54(+0.97%)
Apr 25, 2018	55.96	56.23	55.82	56.16	136,514	+0.48(+0.86%)
Apr 24, 2018	56.60	56.68	55.43	55.68	284,680	-0.66(-1.17%)
Apr 23, 2018	56.33	56.44	55.75	56.34	302,697	-1.15(-1.99%)
Apr 20, 2018	57.84	57.87	57.42	57.49	144,246	-0.87(-1.49%)
Apr 19, 2018	58.81	59.10	58.20	58.35	192,538	+1.27(+2.22%)
Apr 18, 2018	56.41	57.19	56.41	57.08	222,593	+0.53(+0.94%)
Apr 17, 2018	57.64	57.69	56.50	56.55	398,041	-1.19(-2.06%)
Apr 16, 2018	57.72	57.91	56.24	57.74	681,588	-2.85(-4.70%)
Apr 13, 2018	60.75	60.89	60.50	60.59	200,584	+0.29(+0.49%)
Apr 12, 2018	60.51	60.69	60.11	60.30	182,941	-0.34(-0.56%)
Apr 11, 2018	60.86	61.36	60.41	60.63	308,513	+0.16(+0.27%)
Apr 10, 2018	59.97	60.88	59.82	60.47	511,987	+0.94(+1.58%)
Apr 09, 2018	59.90	60.32	59.53	59.53	415,420	+1.37(+2.35%)
Apr 06, 2018	58.70	58.99	57.98	58.16	266,852	+1.06(+1.86%)
Apr 05, 2018	57.06	57.26	56.69	57.10	180,526	+0.91(+1.62%)
Apr 04, 2018	55.19	56.47	55.18	56.19	420,314	-0.30(-0.53%)
Apr 03, 2018	56.32	56.58	56.10	56.49	133,447	+0.20(+0.36%)
Apr 02, 2018	57.08	57.16	56.09	56.29	247,143	-0.73(-1.28%)
Mar 29, 2018		57.02	57.02	57.02	0	-0.12(-0.21%)
Mar 28, 2018	57.36	57.61	57.01	57.14	329,541	+0.84(+1.49%)
Mar 27, 2018	56.69	56.99	56.20	56.30	257,714	-0.09(-0.15%)
Mar 26, 2018	56.00	56.48	55.38	56.39	220,467	+1.43(+2.60%)
Mar 23, 2018	55.61	55.82	54.96	54.96	249,212	-0.34(-0.61%)
Mar 22, 2018	55.39	55.76	55.11	55.30	809,480	-0.70(-1.25%)
Mar 21, 2018	56.27	56.59	55.80	56.00	462,765	-1.54(-2.68%)
Mar 20, 2018	58.93	58.93	57.37	57.54	279,248	-1.32(-2.24%)
Mar 19, 2018	59.43	59.54	58.46	58.86	301,016	+0.70(+1.21%)
Mar 16, 2018	57.88	58.57	57.84	58.16	402,881	-0.04(-0.06%)
Mar 15, 2018	58.18	58.41	57.53	58.20	353,185	+0.32(+0.54%)
Mar 14, 2018	58.19	58.36	57.74	57.88	169,919	-0.20(-0.35%)
Mar 13, 2018	58.15	58.96	57.97	58.08	675,106	-1.43(-2.40%)
Mar 12, 2018	59.36	59.80	59.35	59.51	319,830	-0.54(-0.90%)
Mar 09, 2018	59.82	60.12	59.69	60.04	476,980	-1.25(-2.05%)
Mar 08, 2018	61.01	61.42	60.89	61.30	790,465	+0.91(+1.51%)
Mar 07, 2018			59.89	60.39	446,554	-2.23(-3.56%)
Mar 06, 2018	62.15	62.84	62.04	62.62	399,629	-0.22(-0.35%)
Mar 05, 2018	62.30	62.94	62.01	62.84	512,059	-0.11(-0.18%)
Mar 02, 2018	63.35	63.39	62.47	62.95	441,870	+0.46(+0.73%)
Mar 01, 2018	60.96	63.33	60.96	62.50	1,118,207	-5.72(-8.38%)
Feb 28, 2018	68.79	69.18	68.15	68.22	263,539	-0.06(-0.08%)
Feb 27, 2018	68.85	68.85	68.12	68.27	185,685	-1.10(-1.58%)
Feb 26, 2018	69.21	69.41	68.92	69.37	148,862	+1.06(+1.55%)
Feb 23, 2018	67.70	68.35	67.63	68.31	139,643	+0.67(+0.99%)
Feb 22, 2018	67.87	68.21	67.54	67.64	522,866	-0.58(-0.85%)
Feb 21, 2018	68.85	69.12	68.22	68.22	225,742	-1.33(-1.91%)
Feb 20, 2018	70.42	70.58	69.43	69.55	360,246	-3.91(-5.32%)
Feb 16, 2018		73.46	73.46	73.46	0	+2.35(+3.31%)
Feb 15, 2018	71.16	71.35	70.72	71.10	382,086	+1.46(+2.10%)
Feb 14, 2018	68.27	70.09	68.27	69.64	406,264	+2.95(+4.43%)
Feb 13, 2018		66.85		66.69	514,545	+2.57(+4.01%)
Feb 12, 2018	63.56	64.40	63.54	64.12	198,488	+0.41(+0.64%)
Feb 09, 2018	64.09	64.14	62.25	63.71	295,050	+0.02(+0.03%)
Feb 08, 2018	64.88	65.25	63.69	63.69	299,132	+1.33(+2.13%)
Feb 07, 2018	62.27	63.15	62.15	62.36	210,979	+0.35(+0.57%)
Feb 06, 2018	60.87	62.23	60.68	62.01	461,352	-0.18(-0.28%)
Feb 05, 2018	63.18	63.28	61.71	62.18	372,109	-2.70(-4.16%)
Feb 02, 2018	66.06	66.07	64.83	64.88	235,533	-1.47(-2.21%)
Feb 01, 2018	65.80	66.60	65.64	66.35	377,635	+1.56(+2.40%)
Jan 31, 2018	64.93	65.11	64.54	64.80	304,335	-0.43(-0.66%)
Jan 30, 2018	65.54	65.58	65.19	65.23	319,307	+0.00(+0.00%)
Jan 29, 2018	65.19	65.37	64.83	65.23	399,546	-0.50(-0.76%)
Jan 26, 2018	66.06	66.06	65.51	65.73	423,159	-0.17(-0.26%)
Jan 25, 2018	66.82	66.86	65.56	65.90	824,098	-0.74(-1.11%)
Jan 24, 2018	66.40	66.71	66.26	66.64	374,843	+0.04(+0.06%)
Jan 23, 2018	66.66	66.88	66.09	66.60	274,839	-1.73(-2.53%)
Jan 22, 2018	67.59	68.35	67.54	68.32	290,896	-0.15(-0.22%)
Jan 19, 2018	68.69	68.69	68.25	68.47	230,598	+0.40(+0.59%)
Jan 18, 2018	67.88	68.39	67.67	68.07	271,607	+0.33(+0.49%)
Jan 17, 2018	66.73	67.97	66.63	67.74	403,503	+0.35(+0.52%)
Jan 16, 2018	68.49	68.54	67.31	67.39	612,890	+0.70(+1.04%)
Jan 12, 2018		66.70	66.70	66.70	0	+2.14(+3.31%)
Jan 11, 2018	64.49	64.63	64.26	64.56	249,361	+0.36(+0.56%)
Jan 10, 2018	64.52	64.55	64.17	64.20	180,216	-0.75(-1.16%)
Jan 09, 2018	64.85	65.11	64.71	64.95	181,477	-0.01(-0.01%)
Jan 08, 2018	64.56	65.02	64.55	64.96	268,543	-0.37(-0.57%)
Jan 05, 2018	64.87	65.43	64.59	65.33	194,805	+1.08(+1.68%)
Jan 04, 2018	63.67	64.42	63.55	64.25	464,847	+1.00(+1.58%)
Jan 03, 2018	64.14	64.17	63.04	63.26	342,667	-2.04(-3.12%)
Jan 02, 2018	64.25	65.37	64.23	65.29	241,337	+0.38(+0.59%)
Dec 29, 2017		64.91	64.91	64.91	0	-0.32(-0.49%)
Dec 28, 2017	65.21	65.28	64.71	65.23	354,805	+0.44(+0.67%)
Dec 27, 2017	64.78	64.88	64.34	64.80	327,677	-0.23(-0.35%)
Dec 26, 2017	65.01	65.41	64.92	65.03	180,452	+0.13(+0.20%)
Dec 22, 2017	65.13	65.25	64.75	64.90	158,321	+0.16(+0.24%)
Dec 21, 2017	64.43	64.87	64.21	64.74	262,258	-0.06(-0.10%)
Dec 20, 2017	64.80	65.03	64.73	64.80	187,301	-0.11(-0.18%)
Dec 19, 2017	64.34	65.08	64.27	64.92	310,863	-0.47(-0.72%)
Dec 18, 2017	66.44	66.58	65.23	65.39	565,258	-1.43(-2.13%)
Dec 15, 2017	65.30	67.11	65.30	66.82	1,044,493	+0.87(+1.33%)
Dec 14, 2017	65.09	66.07	65.05	65.94	682,161	+0.65(+0.99%)
Dec 13, 2017	65.40	65.46	65.11	65.30	183,845	+0.19(+0.30%)
Dec 12, 2017	65.25	65.32	65.10	65.11	141,192	-0.67(-1.02%)
Dec 11, 2017	66.18	66.44	65.58	65.78	340,775	+1.53(+2.39%)
Dec 08, 2017	64.07	64.28	63.96	64.25	141,663	+0.42(+0.66%)
Dec 07, 2017	63.73	63.89	63.53	63.82	285,223	+0.40(+0.63%)
Dec 06, 2017	63.41	63.62	63.21	63.42	196,648	+0.24(+0.37%)
Dec 05, 2017	63.85	64.01	63.05	63.18	189,674	-0.08(-0.12%)
Dec 04, 2017		63.44	62.93	63.26	302,779	-0.01(-0.01%)
Dec 01, 2017	63.05	63.60	62.75	63.27	266,233	+0.24(+0.38%)
Nov 30, 2017	63.80	63.87	62.89	63.03	320,841	+0.21(+0.33%)
Nov 29, 2017	62.60	63.06	62.45	62.83	203,802	+1.03(+1.67%)

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.