Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	897.43	917.22	891.77	901.20	13,975	+2.83(+0.31%)
Oct 30, 2019	908.74	924.76	895.66	898.37	10,358	-16.97(-1.85%)
Oct 29, 2019	893.66	916.28	888.47	915.34	9,649	+22.62(+2.53%)
Oct 28, 2019	904.97	904.97	889.88	892.71	10,167	-34.88(-3.76%)
Oct 25, 2019	961.53	961.53	923.60	927.59	14,149	-32.99(-3.43%)
Oct 24, 2019	974.73	983.78	958.26	960.59	14,183	-44.30(-4.41%)
Oct 23, 2019	1017	1022	1003	1005	13,446	-0.94(-0.09%)
Oct 22, 2019	961.53	1009	951.16	1006	14,534	+38.65(+4.00%)
Oct 21, 2019	977.55	992.64	966.24	967.18	8,966	-31.11(-3.12%)
Oct 18, 2019	978.50	1018	971.90	998.29	18,738	+25.45(+2.62%)
Oct 17, 2019	952.10	986.04	947.91	972.84	10,178	+7.54(+0.78%)
Oct 16, 2019	961.53	974.73	959.64	965.30	10,878	+19.80(+2.09%)
Oct 15, 2019	965.30	967.18	938.43	945.50	11,253	-32.05(-3.28%)
Oct 14, 2019	980.38	980.38	965.30	977.55	11,389	+2.83(+0.29%)
Oct 11, 2019	980.38	985.10	949.27	974.73	39,536	-43.36(-4.26%)
Oct 10, 2019	1039	1042	1006	1018	23,795	-22.62(-2.17%)
Oct 09, 2019	1054	1058	1027	1041	12,731	-46.19(-4.25%)
Oct 08, 2019	1052	1087	1042	1087	23,360	+54.67(+5.30%)
Oct 07, 2019	1030	1032	1006	1032	15,976	+16.03(+1.58%)
Oct 04, 2019	1050	1050	1013	1016	19,155	-53.74(-5.02%)
Oct 03, 2019	1115	1154	1069	1070	37,057	-40.53(-3.65%)
Oct 02, 2019	1071	1133	1071	1110	28,314	+61.27(+5.84%)
Oct 01, 2019	1009	1052	987.92	1049	17,346	+26.40(+2.58%)
Sep 30, 2019	1044	1046	1015	1023	11,710	-33.94(-3.21%)
Sep 27, 2019	1010	1078	1008	1057	16,315	+41.48(+4.09%)
Sep 26, 2019	1018	1038	1004	1015	11,522	-1.89(-0.19%)
Sep 25, 2019	1060	1088	1009	1017	16,900	-37.70(-3.57%)
Sep 24, 2019	1005	1068	993.25	1055	18,762	+30.03(+2.93%)
Sep 23, 2019	1036	1040	1016	1025	6,008	-7.52(-0.73%)
Sep 20, 2019	986.31	1042	986.31	1032	9,269	+33.82(+3.39%)
Sep 19, 2019	996.64	1002	972.22	998.52	10,712	-6.58(-0.65%)
Sep 18, 2019	1008	1046	1003	1005	6,816	+0.00(+0.00%)
Sep 17, 2019	1016	1021	1004	1005	5,331	-11.27(-1.11%)
Sep 16, 2019	1030	1035	1010	1016	10,314	+6.58(+0.65%)
Sep 13, 2019	991.01	1012	991.01	1010	9,342	+21.60(+2.19%)
Sep 12, 2019	985.37	998.99	961.89	988.19	15,184	-16.91(-1.68%)
Sep 11, 2019	1024	1032	1002	1005	22,490	-30.06(-2.90%)
Sep 10, 2019	1037	1070	1035	1035	12,619	+15.97(+1.57%)
Sep 09, 2019	986.31	1035	981.61	1019	8,308	+21.61(+2.17%)
Sep 06, 2019	991.95	1004	986.55	997.58	4,821	+4.70(+0.47%)
Sep 05, 2019	1019	1020	981.61	992.88	19,583	-67.63(-6.38%)
Sep 04, 2019	1080	1084	1059	1061	14,243	-55.42(-4.97%)
Sep 03, 2019	1106	1128	1092	1116	13,519	+38.51(+3.57%)
Aug 30, 2019	1058	1100	1053	1077	9,228	+1.88(+0.17%)
Aug 29, 2019	1090	1100	1066	1076	16,159	-60.11(-5.29%)
Aug 28, 2019	1157	1179	1130	1136	17,925	-2.82(-0.25%)
Aug 27, 2019	1108	1156	1104	1138	14,722	+5.63(+0.50%)
Aug 26, 2019	1135	1162	1131	1133	18,773	-48.84(-4.13%)
Aug 23, 2019	1097	1194	1063	1182	30,431	+108.02(+10.06%)
Aug 22, 2019	1061	1102	1051	1074	13,579	+6.58(+0.62%)
Aug 21, 2019	1076	1080	1058	1067	7,727	-36.64(-3.32%)
Aug 20, 2019	1092	1106	1076	1104	8,934	+15.03(+1.38%)
Aug 19, 2019	1087	1107	1078	1089	12,384	-51.66(-4.53%)
Aug 16, 2019	1173	1173	1133	1140	11,624	-69.51(-5.75%)
Aug 15, 2019	1201	1238	1190	1210	30,715	+6.57(+0.55%)
Aug 14, 2019	1165	1210	1147	1203	26,511	+101.45(+9.21%)
Aug 13, 2019	1192	1200	1089	1102	24,324	-86.42(-7.27%)
Aug 12, 2019	1167	1204	1155	1188	11,814	+43.21(+3.77%)
Aug 09, 2019	1126	1168	1117	1145	19,070	+39.45(+3.57%)
Aug 08, 2019	1165	1173	1106	1106	18,411	-84.54(-7.10%)
Aug 07, 2019	1259	1277	1183	1190	27,353	-25.36(-2.09%)
Aug 06, 2019	1226	1260	1201	1216	19,854	-62.00(-4.85%)
Aug 05, 2019	1223	1306	1222	1278	35,273	+138.09(+12.12%)
Aug 02, 2019	1109	1165	1109	1139	20,613	+56.36(+5.20%)
Aug 01, 2019	1059	1096	992.88	1083	22,436	+17.85(+1.68%)
Jul 31, 2019	1002	1097	1000	1065	13,287	+45.08(+4.42%)
Jul 30, 2019	1020	1029	1007	1020	4,923	+20.67(+2.07%)
Jul 29, 2019	996.64	1023	992.88	999.46	3,299	+0.94(+0.09%)
Jul 26, 2019	1004	1005	991.95	998.52	4,423	-16.91(-1.67%)
Jul 25, 2019	999.46	1019	999.46	1015	5,636	+23.48(+2.37%)
Jul 24, 2019	1026	1026	991.01	991.95	6,976	-25.36(-2.49%)
Jul 23, 2019	1014	1040	1012	1017	5,004	-15.97(-1.55%)
Jul 22, 2019	1061	1061	1027	1033	6,760	-39.45(-3.68%)
Jul 19, 2019	1030	1075	1027	1073	7,441	+16.91(+1.60%)
Jul 18, 2019	1085	1098	1052	1056	5,757	-25.36(-2.35%)
Jul 17, 2019	1066	1081	1058	1081	4,298	+9.39(+0.88%)
Jul 16, 2019	1046	1076	1046	1072	4,471	+29.12(+2.79%)
Jul 15, 2019	1045	1051	1039	1043	2,656	-10.33(-0.98%)
Jul 12, 2019	1068	1071	1051	1053	5,223	-23.49(-2.18%)
Jul 11, 2019	1078	1086	1063	1076	5,533	-11.27(-1.04%)
Jul 10, 2019	1098	1098	1068	1088	6,919	-25.36(-2.28%)
Jul 09, 2019	1146	1149	1110	1113	6,121	-11.27(-1.00%)
Jul 08, 2019	1126	1139	1122	1124	6,766	+24.42(+2.22%)
Jul 05, 2019	1113	1132	1094	1100	6,046	+5.64(+0.52%)
Jul 03, 2019	1107	1116	1092	1094	4,356	-22.55(-2.02%)
Jul 02, 2019	1130	1136	1117	1117	5,165	-8.45(-0.75%)
Jul 01, 2019	1107	1142	1095	1125	7,351	-52.60(-4.47%)
Jun 28, 2019	1175	1193	1167	1178	4,391	-1.88(-0.16%)
Jun 27, 2019	1175	1188	1169	1180	3,656	-11.28(-0.95%)
Jun 26, 2019	1194	1195	1164	1191	5,758	-39.45(-3.21%)
Jun 25, 2019	1174	1233	1164	1231	8,008	+64.82(+5.56%)
Jun 24, 2019	1164	1169	1154	1166	7,763	-5.60(-0.48%)
Jun 21, 2019	1165	1172	1141	1171	4,093	+15.89(+1.38%)
Jun 20, 2019	1152	1184	1142	1155	6,965	-50.48(-4.19%)
Jun 19, 2019	1212	1235	1197	1206	7,665	-14.96(-1.23%)
Jun 18, 2019	1249	1260	1200	1221	11,015	-67.31(-5.23%)
Jun 17, 2019	1289	1298	1271	1288	3,282	-5.61(-0.43%)
Jun 14, 2019	1290	1310	1279	1294	6,851	+34.59(+2.75%)
Jun 13, 2019	1253	1273	1245	1259	4,926	-12.15(-0.96%)
Jun 12, 2019	1263	1278	1258	1271	6,343	+22.44(+1.80%)
Jun 11, 2019	1210	1269	1206	1249	7,696	-0.94(-0.08%)
Jun 10, 2019	1256	1259	1211	1250	8,942	-35.52(-2.76%)
Jun 07, 2019	1339	1349	1263	1285	14,252	-76.66(-5.63%)
Jun 06, 2019	1402	1420	1355	1362	9,381	-47.67(-3.38%)
Jun 05, 2019	1413	1462	1401	1410	13,916	-63.57(-4.31%)
Jun 04, 2019	1565	1594	1469	1473	14,849	-157.98(-9.68%)
Jun 03, 2019	1544	1662	1517	1631	14,977	+81.32(+5.25%)
May 31, 2019	1533	1551	1509	1550	12,432	+71.99(+4.87%)
May 30, 2019	1492	1505	1466	1478	6,944	-25.24(-1.68%)
May 29, 2019	1508	1531	1482	1503	14,152	+25.24(+1.71%)
May 28, 2019	1449	1478	1421	1478	12,233	+14.02(+0.96%)
May 24, 2019	1441	1467	1417	1464	10,257	+0.93(+0.06%)
May 23, 2019	1444	1493	1444	1463	21,055	+71.98(+5.17%)
May 22, 2019	1395	1397	1366	1391	6,804	+24.31(+1.78%)
May 21, 2019	1377	1384	1354	1367	6,660	-52.35(-3.69%)
May 20, 2019	1419	1439	1387	1419	10,482	+71.98(+5.34%)
May 17, 2019	1358	1358	1296	1347	10,849	+34.59(+2.64%)
May 16, 2019	1346	1354	1287	1312	13,835	-40.20(-2.97%)
May 15, 2019	1427	1430	1341	1353	15,848	-45.80(-3.27%)
May 14, 2019	1449	1450	1371	1398	16,425	-71.05(-4.83%)
May 13, 2019	1431	1480	1409	1470	18,320	+148.63(+11.25%)
May 10, 2019	1354	1414	1301	1321	21,471	-9.34(-0.70%)
May 09, 2019	1356	1396	1318	1330	17,717	+25.24(+1.93%)
May 08, 2019	1312	1319	1269	1305	8,637	+7.48(+0.58%)
May 07, 2019	1264	1331	1249	1298	14,477	+78.52(+6.44%)
May 06, 2019	1276	1288	1213	1219	9,294	+28.04(+2.35%)
May 03, 2019	1210	1217	1189	1191	3,523	-35.52(-2.90%)
May 02, 2019	1210	1244	1182	1226	8,357	+19.63(+1.63%)
May 01, 2019	1164	1207	1153	1207	7,959	+11.22(+0.94%)
Apr 30, 2019	1207	1225	1193	1196	4,464	-8.41(-0.70%)
Apr 29, 2019	1202	1207	1192	1204	2,934	+0.93(+0.08%)
Apr 26, 2019	1210	1240	1203	1203	4,956	+13.09(+1.10%)
Apr 25, 2019	1172	1208	1163	1190	5,187	+0.93(+0.08%)
Apr 24, 2019	1187	1192	1172	1189	4,697	+0.00(+0.00%)
Apr 23, 2019	1222	1226	1184	1189	5,103	-39.26(-3.20%)
Apr 22, 2019	1255	1255	1228	1228	3,107	-8.41(-0.68%)
Apr 18, 2019	1245	1266	1236	1237	5,101	-9.35(-0.75%)
Apr 17, 2019	1245	1266	1242	1246	4,755	-22.44(-1.77%)
Apr 16, 2019	1271	1284	1264	1269	3,682	-16.82(-1.31%)
Apr 15, 2019	1284	1307	1277	1285	4,320	+0.93(+0.07%)
Apr 12, 2019	1291	1312	1284	1284	5,444	-28.04(-2.14%)
Apr 11, 2019	1302	1319	1300	1312	4,162	+7.48(+0.57%)
Apr 10, 2019	1334	1334	1305	1305	3,865	-29.92(-2.24%)
Apr 09, 2019	1335	1342	1319	1335	4,284	+19.63(+1.49%)
Apr 08, 2019	1341	1356	1313	1315	4,141	-15.89(-1.19%)
Apr 05, 2019	1336	1341	1327	1331	3,766	-16.82(-1.25%)
Apr 04, 2019	1329	1372	1322	1348	4,379	+17.76(+1.34%)
Apr 03, 2019	1339	1347	1311	1330	7,156	-32.72(-2.40%)
Apr 02, 2019	1376	1387	1357	1363	4,324	-14.02(-1.02%)
Apr 01, 2019	1393	1417	1372	1377	5,717	-60.77(-4.23%)
Mar 29, 2019	1447	1463	1436	1438	5,760	-42.06(-2.84%)
Mar 28, 2019	1484	1506	1460	1480	5,132	-14.03(-0.94%)
Mar 27, 2019	1462	1534	1450	1494	5,201	+22.44(+1.53%)
Mar 26, 2019	1456	1496	1428	1471	5,464	-23.37(-1.56%)
Mar 25, 2019	1492	1524	1468	1495	14,284	+16.83(+1.14%)
Mar 22, 2019	1400	1479	1383	1478	12,382	+100.96(+7.33%)
Mar 21, 2019	1491	1491	1368	1377	9,181	-114.05(-7.65%)
Mar 20, 2019	1479	1516	1455	1491	6,043	+14.96(+1.01%)
Mar 19, 2019	1463	1494	1456	1476	5,947	-10.40(-0.70%)
Mar 18, 2019	1505	1513	1476	1486	4,842	-18.64(-1.24%)
Mar 15, 2019	1547	1547	1484	1505	7,335	-54.98(-3.52%)
Mar 14, 2019	1563	1574	1546	1560	2,830	-11.19(-0.71%)
Mar 13, 2019	1588	1588	1541	1571	6,824	-31.68(-1.98%)
Mar 12, 2019	1615	1631	1585	1603	4,430	-27.03(-1.66%)
Mar 11, 2019	1721	1721	1625	1630	6,074	-111.83(-6.42%)
Mar 08, 2019	1809	1815	1738	1742	8,008	+0.93(+0.05%)
Mar 07, 2019	1703	1758	1703	1741	8,215	+48.46(+2.86%)
Mar 06, 2019	1668	1699	1664	1692	4,373	+27.03(+1.62%)
Mar 05, 2019	1654	1680	1650	1665	2,222	+14.91(+0.90%)
Mar 04, 2019	1608	1703	1599	1650	5,019	+19.57(+1.20%)
Mar 01, 2019	1622	1670	1617	1631	2,421	-34.48(-2.07%)
Feb 28, 2019	1667	1675	1646	1665	1,998	+15.84(+0.96%)
Feb 27, 2019	1663	1701	1645	1650	3,913	+3.73(+0.23%)
Feb 26, 2019	1672	1676	1630	1646	2,738	-9.32(-0.56%)
Feb 25, 2019	1639	1657	1620	1655	4,311	-22.37(-1.33%)
Feb 22, 2019	1717	1717	1676	1678	3,730	-68.03(-3.90%)
Feb 21, 2019	1760	1776	1723	1746	4,026	+0.00(+0.00%)
Feb 20, 2019	1745	1772	1724	1746	3,130	-5.59(-0.32%)
Feb 19, 2019	1770	1770	1735	1751	1,314	-1.87(-0.11%)
Feb 15, 2019	1754	1782	1747	1753	4,037	-42.87(-2.39%)
Feb 14, 2019	1823	1828	1775	1796	3,520	-4.66(-0.26%)
Feb 13, 2019	1787	1805	1766	1801	2,564	-11.18(-0.62%)
Feb 12, 2019	1841	1854	1802	1812	3,422	-73.62(-3.90%)
Feb 11, 2019	1862	1895	1846	1885	2,816	+1.86(+0.10%)
Feb 08, 2019	1972	1973	1883	1883	4,681	-30.76(-1.61%)
Feb 07, 2019	1882	1950	1869	1914	7,003	+78.29(+4.26%)
Feb 06, 2019	1852	1870	1823	1836	3,332	-19.57(-1.05%)
Feb 05, 2019	1883	1892	1842	1856	4,737	-48.46(-2.55%)
Feb 04, 2019	1998	2000	1904	1904	3,443	-96.00(-4.80%)
Feb 01, 2019	2037	2038	1966	2000	3,489	-34.48(-1.69%)
Jan 31, 2019	2059	2075	2001	2034	4,061	+10.25(+0.51%)
Jan 30, 2019	2129	2148	2008	2024	6,266	-207.82(-9.31%)
Jan 29, 2019	2148	2242	2148	2232	3,341	+68.96(+3.19%)
Jan 28, 2019	2173	2214	2163	2163	3,856	+82.01(+3.94%)
Jan 25, 2019	2128	2147	2062	2081	3,663	-87.60(-4.04%)
Jan 24, 2019	2210	2210	2147	2169	2,773	-60.58(-2.72%)
Jan 23, 2019	2217	2302	2171	2229	4,785	-21.43(-0.95%)
Jan 22, 2019	2193	2300	2185	2251	7,441	+109.04(+5.09%)
Jan 18, 2019	2190	2220	2129	2142	7,358	-101.59(-4.53%)
Jan 17, 2019	2312	2327	2202	2243	4,191	-45.66(-1.99%)
Jan 16, 2019	2277	2296	2244	2289	3,754	-2.80(-0.12%)
Jan 15, 2019	2383	2387	2276	2292	5,463	-108.10(-4.50%)
Jan 14, 2019	2401	2422	2377	2400	3,260	+66.16(+2.84%)
Jan 11, 2019	2370	2372	2330	2334	3,048	+13.98(+0.60%)
Jan 10, 2019	2402	2437	2318	2320	4,562	-31.68(-1.35%)
Jan 09, 2019	2412	2412	2311	2351	5,701	-89.47(-3.67%)
Jan 08, 2019	2439	2533	2407	2441	5,665	-66.17(-2.64%)
Jan 07, 2019	2578	2592	2453	2507	5,791	-71.76(-2.78%)
Jan 04, 2019	2804	2831	2537	2579	20,923	-391.42(-13.18%)
Jan 03, 2019	2788	2975	2771	2970	13,685	+391.42(+15.18%)
Jan 02, 2019	2730	2741	2533	2579	6,354	+0.93(+0.04%)
Dec 31, 2018	2587	2649	2553	2578	5,614	-77.35(-2.91%)
Dec 28, 2018	2578	2723	2525	2655	7,652	+22.37(+0.85%)
Dec 27, 2018	2856	2959	2632	2633	9,087	-67.13(-2.49%)
Dec 26, 2018	3212	3281	2698	2700	14,657	-571.58(-17.47%)
Dec 24, 2018	3152	3297	3024	3271	15,476	+231.42(+7.61%)
Dec 21, 2018	2784	3078	2687	3040	16,122	+246.29(+8.82%)
Dec 20, 2018	2686	2898	2602	2794	11,095	+177.51(+6.78%)
Dec 19, 2018	2504	2724	2370	2616	12,243	+128.26(+5.16%)
Dec 18, 2018	2497	2557	2428	2488	5,659	-71.56(-2.80%)
Dec 17, 2018	2423	2613	2383	2560	6,993	+156.13(+6.50%)
Dec 14, 2018	2324	2409	2285	2403	4,612	+165.44(+7.39%)
Dec 13, 2018	2209	2275	2166	2238	3,600	-9.30(-0.41%)
Dec 12, 2018	2191	2247	2138	2247	4,406	-54.83(-2.38%)
Dec 11, 2018	2202	2355	2184	2302	5,312	-9.29(-0.40%)
Dec 10, 2018	2453	2491	2283	2311	7,409	-100.38(-4.16%)
Dec 07, 2018	2205	2436	2180	2412	15,208	+234.21(+10.76%)
Dec 06, 2018	2337	2378	2178	2178	9,742	-13.94(-0.64%)
Dec 04, 2018	2010	2205	1998	2192	6,679	+223.98(+11.38%)
Dec 03, 2018	1948	2035	1942	1968	4,810	-138.48(-6.58%)
Nov 30, 2018	2158	2193	2102	2106	3,639	-61.34(-2.83%)
Nov 29, 2018	2137	2198	2116	2167	5,445	+57.62(+2.73%)
Nov 28, 2018	2289	2307	2106	2110	8,103	-242.27(-10.30%)
Nov 27, 2018	2419	2456	2341	2352	4,329	-17.03(-0.72%)
Nov 26, 2018	2432	2471	2366	2369	5,087	-171.01(-6.73%)
Nov 23, 2018	2548	2556	2458	2540	2,019	+71.57(+2.90%)
Nov 21, 2018		2468	2468	2468	0	-46.47(-1.85%)
Nov 20, 2018	2600	2611	2428	2515	11,478	+149.53(+6.32%)
Nov 19, 2018	2152	2380	2152	2365	7,281	+244.53(+11.53%)
Nov 16, 2018	2194	2198	2086	2121	4,221	+3.72(+0.18%)
Nov 15, 2018	2278	2310	2097	2117	7,931	-169.15(-7.40%)
Nov 14, 2018	2133	2316	2117	2286	5,879	+87.36(+3.97%)
Nov 13, 2018	2190	2221	2088	2199	4,526	-9.29(-0.42%)
Nov 12, 2018	2053	2217	2047	2208	7,273	+211.90(+10.61%)
Nov 09, 2018	1946	2046	1946	1996	5,331	+92.00(+4.83%)
Nov 08, 2018	1913	1932	1892	1904	2,697	+10.24(+0.54%)
Nov 07, 2018	2002	2012	1894	1894	4,605	-175.66(-8.49%)
Nov 06, 2018	2119	2126	2047	2070	3,081	-43.68(-2.07%)
Nov 05, 2018	2102	2204	2101	2113	4,377	+7.43(+0.35%)
Nov 02, 2018	2031	2156	2003	2106	7,717	+116.18(+5.84%)

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.