Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019		112.45	112.45	112.45	203	+0.00(+0.00%)
Apr 29, 2019	112.45	112.45	112.45	112.45	110	+1.04(+0.93%)
Apr 26, 2019		111.41	111.41	111.41	60	+0.00(+0.00%)
Apr 25, 2019		111.41	111.41	111.41	85	+0.00(+0.00%)
Apr 24, 2019	111.38	111.41	111.38	111.41	634	+0.08(+0.07%)
Apr 23, 2019	109.88	111.33	109.88	111.33	3,741	+3.15(+2.91%)
Apr 22, 2019	107.18	108.17	107.18	108.17	804	+0.58(+0.54%)
Apr 18, 2019	107.60	107.60	107.60	107.60	600	-0.10(-0.10%)
Apr 17, 2019	107.70	107.70	107.70	107.70	535	-2.88(-2.60%)
Apr 16, 2019	110.95	111.65	110.58	110.58	1,075	-0.61(-0.54%)
Apr 15, 2019	111.93	111.93	110.65	111.19	2,093	-0.38(-0.35%)
Apr 12, 2019	111.58	111.58	111.57	111.57	1,000	+0.13(+0.12%)
Apr 11, 2019	111.45	111.45	111.44	111.44	1,168	-0.41(-0.36%)
Apr 10, 2019	111.95	112.12	111.84	111.84	1,226	+0.83(+0.75%)
Apr 09, 2019	110.75	111.03	110.75	111.01	746	+0.24(+0.22%)
Apr 08, 2019	110.18	110.77	110.18	110.77	445	-0.01(-0.01%)
Apr 05, 2019	109.63	110.79	109.63	110.78	1,800	+1.23(+1.12%)
Apr 04, 2019	109.55	109.55	109.55	109.55	316	-1.69(-1.52%)
Apr 03, 2019	111.94	111.98	111.24	111.24	1,159	+1.22(+1.11%)
Apr 02, 2019	110.02	110.02	110.02	110.02	506	+0.11(+0.10%)
Apr 01, 2019	110.20	110.30	109.60	109.91	2,341	+0.33(+0.30%)
Mar 29, 2019	109.81	110.11	109.51	109.58	3,900	+0.67(+0.61%)
Mar 28, 2019	109.35	109.35	108.91	108.91	1,965	+0.78(+0.72%)
Mar 27, 2019	110.04	110.04	108.13	108.13	558	-3.36(-3.01%)
Mar 26, 2019	111.49	111.49	111.49	111.49	293	+0.86(+0.78%)
Mar 25, 2019	109.55	110.65	108.50	110.63	1,019	-0.59(-0.53%)
Mar 22, 2019	113.09	113.09	111.22	111.22	700	-2.47(-2.17%)
Mar 21, 2019	111.54	113.77	111.54	113.69	3,885	+1.70(+1.52%)
Mar 20, 2019	111.29	111.99	111.29	111.99	1,137	+0.71(+0.64%)
Mar 19, 2019	111.37	111.37	111.06	111.28	1,487	+0.37(+0.33%)
Mar 18, 2019	111.48	111.64	110.27	110.91	3,097	-0.34(-0.31%)
Mar 15, 2019	111.00	111.59	111.00	111.25	1,500	+0.57(+0.51%)
Mar 14, 2019	110.68	110.68	110.68	110.68	237	+0.12(+0.11%)
Mar 13, 2019	110.56	110.56	110.56	110.56	158	+1.07(+0.98%)
Mar 12, 2019	109.34	109.49	109.34	109.49	1,164	+3.62(+3.42%)
Mar 11, 2019		105.87	105.87	105.87	234	+0.00(+0.00%)
Mar 08, 2019		105.87	105.87	105.87	92	+0.00(+0.00%)
Mar 07, 2019		105.87	105.87	105.87	39	+0.00(+0.00%)
Mar 06, 2019	106.86	106.86	105.65	105.87	1,011	-2.26(-2.09%)
Mar 05, 2019	108.44	108.44	108.13	108.13	363	+0.18(+0.16%)
Mar 04, 2019	109.17	109.17	106.85	107.95	1,403	-1.67(-1.52%)
Mar 01, 2019	109.62	109.62	109.62	109.62	200	+0.62(+0.57%)
Feb 28, 2019	108.54	109.11	108.54	109.00	557	+0.10(+0.09%)
Feb 27, 2019	108.23	108.96	108.23	108.90	1,314	+1.06(+0.98%)
Feb 26, 2019		107.84	107.84	107.84	27	+0.00(+0.00%)
Feb 25, 2019	108.22	108.40	107.67	107.84	1,803	+0.34(+0.32%)
Feb 22, 2019	106.97	107.50	106.97	107.50	1,000	+1.84(+1.74%)
Feb 21, 2019	105.71	105.98	105.29	105.66	1,795	-0.22(-0.21%)
Feb 20, 2019	106.17	106.21	105.88	105.88	1,580	-0.64(-0.61%)
Feb 19, 2019	105.89	106.64	105.89	106.53	2,717	+0.49(+0.46%)
Feb 15, 2019	106.04	106.04	106.04	106.04	200	+1.04(+0.99%)
Feb 14, 2019	102.32	105.00	102.32	105.00	2,542	+5.00(+5.00%)
Feb 13, 2019	104.15	104.39	100.00	100.00	2,391	-4.16(-3.99%)
Feb 12, 2019	103.78	104.16	103.78	104.16	615	+1.78(+1.74%)
Feb 11, 2019	102.65	102.65	102.10	102.38	2,962	+0.44(+0.43%)
Feb 08, 2019	101.00	101.94	101.00	101.94	200	+0.82(+0.81%)
Feb 07, 2019	100.97	101.17	99.87	101.12	3,290	-0.89(-0.88%)
Feb 06, 2019	102.01	102.01	102.01	102.01	169	-0.38(-0.37%)
Feb 05, 2019	102.61	102.61	102.19	102.39	1,115	+1.08(+1.07%)
Feb 04, 2019	101.01	101.31	101.01	101.31	586	+0.72(+0.72%)
Feb 01, 2019	100.03	100.59	100.03	100.59	600	-0.07(-0.07%)
Jan 31, 2019	100.01	100.83	100.01	100.66	2,216	+1.73(+1.74%)
Jan 30, 2019	97.49	98.93	97.49	98.93	470	+1.80(+1.85%)
Jan 29, 2019	96.99	97.14	96.99	97.14	429	-0.61(-0.63%)
Jan 28, 2019	97.35	97.94	97.30	97.75	1,177	+0.68(+0.70%)
Jan 25, 2019		97.07	97.07	97.07	153	-0.00(-0.00%)
Jan 24, 2019	97.56	97.56	97.07	97.07	687	+0.20(+0.21%)
Jan 23, 2019	98.06	98.06	96.03	96.87	3,118	+0.25(+0.26%)
Jan 22, 2019	97.43	97.63	96.62	96.62	3,546	-1.55(-1.58%)
Jan 18, 2019	97.31	98.34	97.31	98.17	7,000	+1.04(+1.07%)
Jan 17, 2019	96.75	97.25	96.75	97.13	1,389	+1.14(+1.19%)
Jan 16, 2019	96.23	96.83	95.99	95.99	655	+0.40(+0.42%)
Jan 15, 2019	94.82	95.83	94.63	95.59	2,328	+1.40(+1.48%)
Jan 14, 2019	93.76	94.35	93.76	94.19	7,537	-0.58(-0.61%)
Jan 11, 2019	95.14	95.14	94.60	94.77	1,500	-0.31(-0.33%)
Jan 10, 2019	93.57	95.08	93.57	95.08	1,111	+1.09(+1.16%)
Jan 09, 2019	93.99	93.99	93.99	93.99	252	+1.04(+1.12%)
Jan 08, 2019	92.84	92.99	91.78	92.95	5,877	+1.82(+1.99%)
Jan 07, 2019	89.87	91.54	89.87	91.13	4,822	+2.92(+3.31%)
Jan 04, 2019	86.95	88.21	86.95	88.21	1,800	+3.51(+4.14%)
Jan 03, 2019	86.34	86.34	84.70	84.70	1,821	-1.75(-2.02%)
Jan 02, 2019	85.71	86.83	85.71	86.45	1,860	-1.51(-1.72%)
Dec 31, 2018	88.17	88.17	87.53	87.96	1,000	+1.95(+2.27%)
Dec 28, 2018	86.55	86.55	85.73	86.01	1,300	+0.57(+0.67%)
Dec 27, 2018	83.21	85.44	83.21	85.44	2,461	+1.10(+1.30%)
Dec 26, 2018	80.02	84.34	80.02	84.34	3,474	+3.63(+4.50%)
Dec 24, 2018	80.90	80.90	80.71	80.71	500	-0.35(-0.43%)
Dec 21, 2018	83.01	83.83	81.06	81.06	1,300	-2.60(-3.11%)
Dec 20, 2018	86.00	86.17	83.53	83.66	3,015	-3.23(-3.71%)
Dec 19, 2018	88.65	89.87	86.89	86.89	1,238	-1.74(-1.96%)
Dec 18, 2018	89.26	89.26	88.01	88.63	4,334	+0.64(+0.73%)
Dec 17, 2018	89.20	89.20	87.99	87.99	1,614	-4.34(-4.70%)
Dec 14, 2018	92.33	92.33	92.33	92.33	400	-0.89(-0.96%)
Dec 13, 2018	93.84	93.84	93.22	93.22	425	-2.32(-2.43%)
Dec 12, 2018	95.50	95.97	95.50	95.54	940	+2.25(+2.41%)
Dec 11, 2018	93.65	94.28	92.38	93.29	3,615	+0.81(+0.88%)
Dec 10, 2018	91.88	92.64	91.68	92.48	2,796	+0.41(+0.45%)
Dec 07, 2018	94.13	94.13	92.07	92.07	1,800	-2.61(-2.76%)
Dec 06, 2018	93.12	94.68	92.80	94.68	2,496	-1.16(-1.21%)
Dec 04, 2018	99.62	99.62	95.84	95.84	800	-3.38(-3.41%)
Dec 03, 2018	101.08	101.08	99.22	99.22	2,293	+1.46(+1.49%)
Nov 30, 2018	97.57	98.07	97.57	97.76	4,000	+0.68(+0.70%)
Nov 29, 2018	97.35	97.53	97.08	97.08	575	+0.36(+0.38%)
Nov 28, 2018	94.59	96.90	94.59	96.72	2,218	+3.33(+3.57%)
Nov 27, 2018	94.39	94.39	93.39	93.39	1,146	-1.41(-1.48%)
Nov 26, 2018	94.18	94.80	93.97	94.80	1,854	+1.32(+1.41%)
Nov 23, 2018	93.48	93.48	93.48	93.48	100	+0.99(+1.07%)
Nov 21, 2018		92.49	92.49	92.49	0	+2.05(+2.27%)
Nov 20, 2018	90.23	90.72	89.79	90.44	6,863	-1.39(-1.51%)
Nov 19, 2018	96.00	96.00	91.83	91.83	3,487	-4.79(-4.96%)
Nov 16, 2018	95.86	96.62	95.64	96.62	2,000	+0.50(+0.52%)
Nov 15, 2018	96.44	96.44	96.06	96.12	2,001	+2.75(+2.95%)
Nov 14, 2018	95.51	95.51	93.37	93.37	7,287	-2.95(-3.06%)
Nov 13, 2018	96.32	96.32	96.32	96.32	163	-1.27(-1.30%)
Nov 12, 2018	97.23	97.58	97.23	97.58	1,340	-2.09(-2.09%)
Nov 09, 2018	102.03	102.03	99.67	99.67	4,000	-4.05(-3.91%)
Nov 08, 2018	102.32	103.72	102.31	103.72	2,807	+0.29(+0.28%)
Nov 07, 2018	103.46	103.50	103.43	103.43	10,650	+2.82(+2.80%)
Nov 06, 2018	100.46	100.62	100.41	100.61	1,479	+1.05(+1.06%)
Nov 05, 2018	99.34	99.56	99.34	99.56	401	-1.61(-1.60%)
Nov 02, 2018	102.78	102.78	101.15	101.17	1,700	-0.76(-0.75%)
Nov 01, 2018	99.37	101.93	99.00	101.93	744	+3.22(+3.26%)
Oct 31, 2018	99.60	99.95	98.71	98.71	1,503	+2.69(+2.80%)
Oct 30, 2018	96.14	96.28	95.09	96.02	12,446	+2.38(+2.54%)
Oct 29, 2018	96.93	96.97	92.59	93.64	19,163	-1.90(-1.98%)
Oct 26, 2018	95.05	96.86	94.78	95.54	5,400	-2.08(-2.13%)
Oct 25, 2018	95.28	97.61	95.28	97.61	2,627	+0.25(+0.26%)
Oct 24, 2018	100.78	100.78	97.36	97.36	1,535	-2.60(-2.60%)
Oct 23, 2018	99.06	99.96	98.61	99.96	3,026	-1.41(-1.39%)
Oct 22, 2018	101.37	101.37	101.37	101.37	199	+0.19(+0.18%)
Oct 19, 2018	104.13	104.83	101.08	101.18	2,700	-2.43(-2.35%)
Oct 18, 2018	105.53	105.55	103.61	103.61	2,398	-0.34(-0.33%)
Oct 17, 2018	103.46	104.00	103.45	103.95	3,496	-0.97(-0.93%)
Oct 16, 2018	102.91	104.92	102.91	104.92	393	+4.62(+4.61%)
Oct 15, 2018	100.17	101.02	100.16	100.30	1,312	-0.13(-0.13%)
Oct 12, 2018	101.42	102.44	99.82	100.43	51,900	+1.65(+1.67%)
Oct 11, 2018	99.86	100.63	98.78	98.78	7,390	-3.72(-3.63%)
Oct 10, 2018	104.09	104.09	102.50	102.50	3,845	-2.23(-2.13%)
Oct 09, 2018	104.68	106.00	104.57	104.73	8,981	-0.76(-0.72%)
Oct 08, 2018	106.51	106.51	103.66	105.49	10,458	-0.58(-0.55%)
Oct 05, 2018	108.50	108.50	106.07	106.07	1,200	-2.37(-2.19%)
Oct 04, 2018	108.57	108.57	108.44	108.44	512	-3.73(-3.33%)
Oct 03, 2018	111.70	112.41	111.70	112.17	4,397	-0.80(-0.71%)
Oct 02, 2018	113.30	113.31	112.97	112.97	6,573	-3.05(-2.63%)
Oct 01, 2018	117.30	117.30	116.02	116.02	3,616	-1.05(-0.90%)
Sep 28, 2018	116.72	117.24	116.72	117.07	2,800	+0.98(+0.84%)
Sep 27, 2018	116.27	116.27	116.01	116.09	625	-0.35(-0.30%)
Sep 26, 2018	116.44	116.44	116.44	116.44	527	+1.38(+1.20%)
Sep 25, 2018		115.06	115.06	115.06	78	+0.00(+0.00%)
Sep 24, 2018	115.30	115.30	114.98	115.06	1,392	-0.68(-0.59%)
Sep 21, 2018	115.74	115.74	115.74	115.74	100	-0.12(-0.10%)
Sep 20, 2018	115.86	115.86	115.86	115.86	254	+0.87(+0.76%)
Sep 19, 2018	115.17	115.25	114.99	114.99	939	-0.88(-0.76%)
Sep 18, 2018	116.14	116.19	115.87	115.87	1,311	+0.33(+0.29%)
Sep 17, 2018	115.86	115.86	115.53	115.53	520	-1.62(-1.38%)
Sep 14, 2018	116.65	117.81	116.65	117.15	600	+1.87(+1.62%)
Sep 13, 2018		115.28	115.28	115.28	66	-0.00(-0.00%)
Sep 12, 2018	115.36	115.36	115.23	115.28	474	-1.59(-1.36%)
Sep 11, 2018	116.45	116.87	116.45	116.87	540	+0.57(+0.49%)
Sep 10, 2018	116.96	116.96	116.03	116.30	1,637	+0.35(+0.30%)
Sep 07, 2018	117.06	117.06	115.95	115.95	1,600	-0.16(-0.14%)
Sep 06, 2018	116.42	116.42	115.70	116.11	1,175	-0.68(-0.58%)
Sep 05, 2018	116.78	116.86	116.76	116.79	1,165	-1.59(-1.34%)
Sep 04, 2018	118.45	118.55	118.38	118.38	1,025	-0.35(-0.29%)
Aug 31, 2018		118.73	118.73	118.73	0	+0.28(+0.24%)
Aug 30, 2018	118.08	118.48	118.08	118.45	6,705	+0.23(+0.19%)
Aug 29, 2018	117.21	118.22	117.21	118.22	9,015	+1.27(+1.09%)
Aug 28, 2018		116.95	116.95	116.95	442	+0.00(+0.00%)
Aug 27, 2018	117.17	117.30	116.95	116.95	947	+0.87(+0.75%)
Aug 24, 2018	116.02	116.18	115.57	116.08	1,100	+0.90(+0.78%)
Aug 23, 2018	115.18	115.18	115.18	115.18	493	+0.30(+0.26%)
Aug 22, 2018	114.74	114.91	114.73	114.88	7,592	+1.34(+1.18%)
Aug 21, 2018	113.62	113.78	113.54	113.54	1,000	+1.00(+0.89%)
Aug 20, 2018	111.95	112.59	111.95	112.54	1,751	+0.70(+0.63%)
Aug 17, 2018	111.08	111.84	111.01	111.84	700	+0.09(+0.08%)
Aug 16, 2018	111.05	112.00	111.05	111.75	2,347	+0.72(+0.65%)
Aug 15, 2018	111.73	111.73	110.39	111.03	921	-1.69(-1.50%)
Aug 14, 2018	111.80	112.72	111.80	112.72	539	+0.98(+0.88%)
Aug 13, 2018	112.51	112.92	111.74	111.74	607	-1.00(-0.89%)
Aug 10, 2018	112.02	113.31	112.02	112.74	400	-0.26(-0.23%)
Aug 09, 2018	112.82	113.26	112.82	113.00	1,274	-0.18(-0.16%)
Aug 08, 2018	113.17	113.18	112.79	113.18	813	-0.33(-0.29%)
Aug 07, 2018	113.32	113.51	113.32	113.51	492	+0.21(+0.19%)
Aug 06, 2018	111.80	113.30	111.80	113.30	1,313	+1.24(+1.11%)
Aug 03, 2018	112.84	112.84	112.06	112.06	1,000	-0.94(-0.84%)
Aug 02, 2018	111.95	113.00	111.95	113.00	861	+1.61(+1.45%)
Aug 01, 2018	111.34	111.43	111.34	111.39	982	+0.31(+0.28%)
Jul 31, 2018	111.09	111.18	111.08	111.08	864	+0.53(+0.48%)
Jul 30, 2018	111.35	111.35	110.49	110.55	1,003	-2.54(-2.24%)
Jul 27, 2018	113.06	113.08	113.06	113.08	559	-1.92(-1.67%)
Jul 26, 2018	115.00	115.17	115.00	115.00	2,949	+0.54(+0.47%)
Jul 24, 2018		114.46	114.46	114.46	409	-1.23(-1.06%)
Jul 23, 2018	115.57	115.89	115.57	115.69	1,195	-0.12(-0.11%)
Jul 20, 2018	115.90	115.90	115.81	115.81	11,380	-0.27(-0.23%)
Jul 19, 2018	115.39	116.25	115.39	116.08	2,394	+0.46(+0.40%)
Jul 18, 2018	114.77	115.67	114.77	115.62	3,966	+0.21(+0.18%)
Jul 17, 2018	114.97	115.41	114.97	115.41	1,256	+1.27(+1.12%)
Jul 16, 2018	114.65	114.65	113.92	114.14	2,064	-0.26(-0.23%)
Jul 13, 2018	114.57	114.57	114.39	114.39	357	-0.10(-0.09%)
Jul 12, 2018	114.50	114.50	114.50	114.50	489	+1.47(+1.30%)
Jul 11, 2018	113.61	113.82	113.03	113.03	1,226	-0.58(-0.51%)
Jul 10, 2018	114.90	114.90	113.61	113.61	1,248	-0.29(-0.26%)
Jul 09, 2018	113.10	113.90	113.10	113.90	1,258	+0.77(+0.68%)
Jul 06, 2018	112.28	113.27	112.28	113.13	2,120	+1.52(+1.36%)
Jul 05, 2018	111.61	111.61	111.61	111.61	207	+0.58(+0.53%)
Jul 03, 2018		111.03	111.03	111.03	0	+0.09(+0.08%)
Jul 02, 2018	109.40	110.94	109.40	110.94	4,577	-0.08(-0.08%)
Jun 29, 2018	110.76	111.02	110.76	111.02	654	+0.48(+0.44%)
Jun 28, 2018	109.05	110.54	108.90	110.54	1,956	+0.13(+0.12%)
Jun 27, 2018	111.22	111.22	110.41	110.41	6,836	-1.90(-1.69%)
Jun 26, 2018	112.65	112.65	112.31	112.31	459	+0.61(+0.55%)
Jun 25, 2018	114.11	114.11	110.83	111.70	2,814	-2.99(-2.61%)
Jun 22, 2018	117.50	117.50	114.69	114.69	2,278	-0.71(-0.62%)
Jun 21, 2018	115.40	115.40	115.40	115.40	282	+0.08(+0.07%)
Jun 19, 2018		115.32	115.32	115.32	102	-0.82(-0.70%)
Jun 18, 2018	116.70	116.70	115.31	116.14	934	+0.77(+0.66%)
Jun 15, 2018		115.73	115.03	115.37	1,398	-0.36(-0.31%)
Jun 14, 2018	115.73	115.73	115.73	115.73	586	-0.18(-0.16%)
Jun 13, 2018	116.28	116.28	115.90	115.91	1,009	+0.82(+0.72%)
Jun 12, 2018	115.34	115.71	115.09	115.09	1,326	+0.29(+0.25%)
Jun 11, 2018	114.25	114.91	114.25	114.80	3,281	+0.67(+0.59%)
Jun 08, 2018	114.13	114.13	114.13	114.13	494	+1.05(+0.93%)
Jun 07, 2018	113.08	113.08	113.08	113.08	332	-1.86(-1.62%)
Jun 06, 2018	114.49	114.94	114.49	114.94	657	+1.34(+1.18%)
Jun 05, 2018	113.70	113.71	113.60	113.60	1,265	+1.41(+1.26%)

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.