Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	70.44	70.44	70.44	70.44	442	-0.19(-0.27%)
Apr 29, 2019	70.50	70.65	70.50	70.63	3,156	+0.42(+0.60%)
Apr 26, 2019	70.13	70.28	69.97	70.21	2,400	+0.04(+0.06%)
Apr 25, 2019	70.24	70.24	70.17	70.17	558	-0.03(-0.04%)
Apr 24, 2019	70.27	70.27	70.20	70.20	565	+0.20(+0.29%)
Apr 23, 2019	69.80	70.00	69.80	70.00	1,834	+0.43(+0.62%)
Apr 22, 2019	69.50	69.57	69.50	69.57	300	-0.10(-0.14%)
Apr 18, 2019		69.67	69.67	69.67	0	+0.12(+0.17%)
Apr 17, 2019	70.05	70.05	69.55	69.55	250	-0.18(-0.26%)
Apr 16, 2019	69.73	69.73	69.73	69.73	100	+0.10(+0.14%)
Apr 15, 2019	69.63	69.63	69.63	69.63	249	+0.01(+0.01%)
Apr 12, 2019	69.62	69.62	69.62	69.62	244	+0.36(+0.52%)
Apr 11, 2019	69.34	69.34	69.15	69.26	1,713	+0.05(+0.07%)
Apr 10, 2019	69.16	69.24	69.16	69.21	19,834	+0.27(+0.39%)
Apr 09, 2019	68.95	68.95	68.94	68.94	446	-0.25(-0.36%)
Apr 08, 2019	69.15	69.19	69.15	69.19	4,350	-0.09(-0.13%)
Apr 05, 2019	69.25	69.28	69.25	69.28	2,838	+0.28(+0.41%)
Apr 04, 2019	68.87	69.00	68.87	69.00	560	+0.15(+0.22%)
Apr 03, 2019	68.95	69.13	68.80	68.85	12,361	+0.10(+0.15%)
Apr 02, 2019	68.69	68.75	68.69	68.75	935	+0.12(+0.17%)
Apr 01, 2019	68.40	68.63	68.40	68.63	4,300	+0.81(+1.19%)
Mar 29, 2019	67.81	67.82	67.73	67.82	15,298	+0.38(+0.56%)
Mar 28, 2019	67.37	67.44	67.33	67.44	450	+0.12(+0.18%)
Mar 27, 2019	67.28	67.32	66.86	67.32	4,500	-0.03(-0.04%)
Mar 26, 2019	67.77	67.77	67.29	67.35	3,847	+0.27(+0.40%)
Mar 25, 2019	66.98	67.27	66.98	67.08	4,159	-0.10(-0.15%)
Mar 22, 2019	67.74	67.74	67.18	67.18	863	-1.26(-1.84%)
Mar 21, 2019	68.32	68.44	68.32	68.44	500	+0.69(+1.02%)
Mar 19, 2019	68.29	68.29	67.75	67.75	8,915	-0.06(-0.09%)
Mar 18, 2019	67.90	67.91	67.75	67.81	12,732	+0.13(+0.19%)
Mar 15, 2019	67.55	67.83	67.55	67.68	13,694	+0.36(+0.53%)
Mar 14, 2019	67.20	67.32	67.20	67.32	7,912	-0.04(-0.06%)
Mar 13, 2019	67.47	67.47	67.34	67.36	2,800	+0.54(+0.81%)
Mar 12, 2019	66.97	66.97	66.82	66.82	1,628	+0.14(+0.21%)
Mar 11, 2019	65.94	66.68	65.94	66.68	10,436	+1.01(+1.54%)
Mar 08, 2019	65.30	65.67	65.30	65.67	9,301	-0.07(-0.11%)
Mar 07, 2019	66.12	66.12	65.71	65.74	7,900	-0.66(-0.99%)
Mar 06, 2019	66.90	66.90	66.40	66.40	4,772	-0.47(-0.70%)
Mar 05, 2019	66.86	66.95	66.77	66.87	7,730	+0.44(+0.66%)
Mar 04, 2019	67.18	67.18	66.43	66.43	1,676	-0.72(-1.07%)
Mar 01, 2019	67.22	67.22	66.90	67.15	6,518	+0.38(+0.57%)
Feb 28, 2019	66.87	66.87	66.77	66.77	1,069	-0.09(-0.13%)
Feb 27, 2019	66.74	66.86	66.50	66.86	9,605	-0.04(-0.06%)
Feb 26, 2019	66.91	67.03	66.90	66.90	2,408	-0.07(-0.10%)
Feb 25, 2019	67.27	67.34	66.97	66.97	13,270	+0.17(+0.25%)
Feb 22, 2019	66.54	66.80	66.54	66.80	1,570	+0.46(+0.69%)
Feb 21, 2019	66.35	66.35	66.23	66.34	3,250	-0.35(-0.52%)
Feb 20, 2019	66.48	66.69	66.48	66.69	4,500	+0.29(+0.44%)
Feb 19, 2019	66.31	66.43	66.31	66.40	928	-0.01(-0.02%)
Feb 15, 2019		66.41	66.41	66.41	0	+0.44(+0.67%)
Feb 14, 2019	65.45	65.97	65.45	65.97	10,475	-0.04(-0.06%)
Feb 13, 2019	66.00	66.01	66.00	66.01	768	+0.64(+0.98%)
Feb 12, 2019	65.18	65.37	65.18	65.37	756	+0.52(+0.80%)
Feb 11, 2019	64.95	64.95	64.81	64.85	2,780	+0.17(+0.26%)
Feb 08, 2019	64.45	64.68	64.30	64.68	3,980	+0.03(+0.05%)
Feb 07, 2019	65.00	65.00	64.31	64.65	8,267	-0.71(-1.09%)
Feb 06, 2019	65.39	65.39	65.29	65.36	12,862	-0.07(-0.11%)
Feb 05, 2019	65.25	65.45	65.20	65.43	2,179	+0.26(+0.40%)
Feb 04, 2019	64.70	65.17	64.70	65.17	1,500	+0.40(+0.62%)
Feb 01, 2019	64.78	64.80	64.57	64.77	3,388	+0.02(+0.03%)
Jan 31, 2019	64.50	64.75	64.50	64.75	2,190	+0.64(+1.00%)
Jan 30, 2019	63.36	64.25	63.36	64.11	168,502	+0.98(+1.55%)
Jan 29, 2019	63.13	63.27	63.13	63.13	1,950	-0.04(-0.06%)
Jan 28, 2019	63.23	63.23	63.17	63.17	4,813	-0.58(-0.91%)
Jan 25, 2019	63.60	63.79	63.60	63.75	14,469	+0.52(+0.82%)
Jan 24, 2019	63.05	63.33	62.93	63.23	27,700	+0.14(+0.22%)
Jan 23, 2019	63.11	63.14	62.60	63.09	10,740	+0.12(+0.19%)
Jan 22, 2019	63.45	63.47	62.62	62.97	43,217	-1.03(-1.61%)
Jan 21, 2019	63.99	64.00	63.99	64.00	500	+0.17(+0.27%)
Jan 18, 2019	63.52	63.95	63.52	63.83	3,852	+0.75(+1.19%)
Jan 17, 2019	62.72	63.09	62.72	63.08	12,463	+0.47(+0.75%)
Jan 16, 2019	62.74	62.79	62.60	62.61	8,630	+0.43(+0.69%)
Jan 15, 2019	62.47	62.47	62.18	62.18	744	+0.28(+0.45%)
Jan 14, 2019	61.70	61.94	61.70	61.90	4,114	-0.20(-0.32%)
Jan 11, 2019	61.69	62.10	61.69	62.10	9,405	+0.12(+0.19%)
Jan 10, 2019	61.50	61.98	61.33	61.98	2,180	+0.03(+0.05%)
Jan 09, 2019	61.81	61.98	61.58	61.95	25,335	+0.45(+0.73%)
Jan 08, 2019	61.60	61.60	61.03	61.50	7,537	+0.30(+0.49%)
Jan 07, 2019	61.16	61.30	61.16	61.20	1,674	+0.65(+1.07%)
Jan 04, 2019	59.87	60.55	59.87	60.55	1,131	+1.89(+3.22%)
Jan 03, 2019	59.62	59.62	58.66	58.66	1,816	-1.21(-2.02%)
Jan 02, 2019	59.15	59.87	59.13	59.87	2,098	+0.25(+0.42%)
Dec 31, 2018		59.62	59.62	59.62	0	-0.10(-0.17%)
Dec 28, 2018	60.00	60.00	59.47	59.72	10,979	+1.32(+2.26%)
Dec 27, 2018	58.02	60.29	57.41	58.40	26,280	+2.05(+3.64%)
Dec 24, 2018		56.35	56.35	56.35	0	-1.65(-2.84%)
Dec 21, 2018	59.28	59.90	58.00	58.00	12,640	-1.01(-1.71%)
Dec 20, 2018	59.29	59.40	58.29	59.01	123,225	-0.84(-1.40%)
Dec 19, 2018	61.42	61.42	59.85	59.85	3,488	-1.20(-1.97%)
Dec 18, 2018	61.45	61.45	61.05	61.05	8,150	+0.29(+0.48%)
Dec 17, 2018	62.06	62.06	60.76	60.76	4,231	-1.60(-2.57%)
Dec 14, 2018	62.36	62.36	62.36	62.36	222	-1.02(-1.61%)
Dec 13, 2018	63.85	63.85	63.18	63.38	17,665	-0.10(-0.16%)
Dec 12, 2018	64.16	64.16	63.48	63.48	7,785	+0.69(+1.10%)
Dec 11, 2018	63.10	63.10	62.79	62.79	2,300	-0.43(-0.68%)
Dec 10, 2018	61.86	63.22	61.86	63.22	520	+0.20(+0.32%)
Dec 07, 2018	63.38	63.38	63.02	63.02	1,300	-0.76(-1.19%)
Dec 06, 2018	63.42	63.78	63.19	63.78	7,971	-1.02(-1.57%)
Dec 05, 2018	64.80	64.80	64.79	64.80	400	-0.13(-0.20%)
Dec 04, 2018	66.35	66.35	64.85	64.93	6,308	-1.81(-2.71%)
Dec 03, 2018	66.75	66.75	66.55	66.74	1,410	+0.78(+1.18%)
Nov 30, 2018	65.93	65.96	65.93	65.96	4,070	+0.23(+0.35%)
Nov 29, 2018	65.74	65.74	65.73	65.73	3,350	+0.47(+0.72%)
Nov 28, 2018	65.13	65.26	65.13	65.26	656	+1.26(+1.97%)
Nov 27, 2018	64.00	64.00	64.00	64.00	114	+0.19(+0.30%)
Nov 26, 2018	63.50	63.81	63.50	63.81	1,000	+0.22(+0.35%)
Nov 22, 2018		63.59	63.59	63.59	0	-0.01(-0.02%)
Nov 21, 2018	63.60	63.60	63.60	63.60	899	+0.30(+0.47%)
Nov 20, 2018	63.50	63.63	63.30	63.30	3,535	-1.26(-1.95%)
Nov 19, 2018	64.56	64.56	64.56	64.56	100	-0.73(-1.12%)
Nov 16, 2018		65.29	65.29	65.29	10	+0.00(+0.00%)
Nov 15, 2018	64.00	65.29	64.00	65.29	9,568	+0.79(+1.22%)
Nov 14, 2018	64.75	64.75	64.50	64.50	1,150	-0.81(-1.24%)
Nov 13, 2018	65.27	65.31	65.27	65.31	300	-0.26(-0.40%)
Nov 12, 2018	65.55	65.57	65.55	65.57	1,700	-0.80(-1.21%)
Nov 09, 2018	66.51	66.51	66.33	66.37	1,071	-0.51(-0.76%)
Nov 08, 2018	66.88	66.88	66.88	66.88	100	-0.35(-0.52%)
Nov 07, 2018	66.89	67.23	66.89	67.23	1,675	+1.60(+2.44%)
Nov 06, 2018	65.59	65.70	65.58	65.63	33,595	+0.22(+0.34%)
Nov 05, 2018	65.41	65.41	65.41	65.41	1,500	+0.36(+0.55%)
Nov 02, 2018	65.17	65.22	64.50	65.05	3,250	-0.23(-0.35%)
Nov 01, 2018	64.95	65.28	64.95	65.28	600	+0.27(+0.42%)
Oct 31, 2018	64.82	65.28	64.72	65.01	4,237	+1.01(+1.58%)
Oct 30, 2018	63.00	64.00	63.00	64.00	7,869	+0.30(+0.47%)
Oct 29, 2018	63.70	63.70	63.70	63.70	15,654	+0.45(+0.71%)
Oct 26, 2018	63.46	64.06	63.20	63.25	14,555	-1.43(-2.21%)
Oct 25, 2018	64.38	64.68	64.38	64.68	372	+0.47(+0.73%)
Oct 24, 2018	65.00	65.00	64.21	64.21	1,110	-0.37(-0.57%)
Oct 23, 2018	64.70	64.70	64.58	64.58	702	-1.56(-2.36%)
Oct 22, 2018	66.14	66.14	66.14	66.14	400	-0.02(-0.03%)
Oct 19, 2018	66.42	66.42	66.16	66.16	250	+0.16(+0.24%)
Oct 18, 2018	66.45	66.45	66.00	66.00	710	-1.00(-1.49%)
Oct 17, 2018	67.21	67.21	67.00	67.00	700	-0.16(-0.24%)
Oct 16, 2018	66.96	67.16	66.96	67.16	200	+1.31(+1.99%)
Oct 15, 2018	65.67	66.22	65.67	65.85	3,549	+0.18(+0.27%)
Oct 12, 2018	66.24	66.24	65.67	65.67	1,926	+0.04(+0.06%)
Oct 11, 2018	66.34	66.34	65.63	65.63	595	-1.12(-1.68%)
Oct 10, 2018	68.34	68.34	66.75	66.75	12,252	-2.06(-2.99%)
Oct 09, 2018	69.10	69.10	68.81	68.81	250	-0.15(-0.22%)
Oct 05, 2018		68.96	68.96	68.96	0	-0.59(-0.85%)
Oct 04, 2018	69.55	69.55	69.55	69.55	381	-0.45(-0.64%)
Oct 03, 2018		70.00	70.00	70.00	61	+0.00(+0.00%)
Oct 02, 2018	69.95	70.00	69.95	70.00	1,700	+0.08(+0.11%)
Oct 01, 2018	70.05	70.05	69.91	69.92	1,610	+0.26(+0.37%)
Sep 28, 2018		69.66	69.66	69.66	14	+0.00(+0.00%)
Sep 25, 2018		69.66	69.66	69.66	0	-0.09(-0.13%)
Sep 24, 2018	69.75	69.75	69.75	69.75	350	-0.25(-0.36%)
Sep 21, 2018	70.00	70.00	70.00	70.00	248	+0.00(+0.00%)
Sep 20, 2018	70.00	70.00	70.00	70.00	1,346	+0.50(+0.72%)
Sep 19, 2018	69.50	69.50	69.50	69.50	100	+0.16(+0.23%)
Sep 18, 2018	69.24	69.34	69.24	69.34	400	+0.34(+0.49%)
Sep 17, 2018	69.24	69.24	69.00	69.00	400	-0.39(-0.56%)
Sep 14, 2018	69.43	69.43	69.39	69.39	960	+0.35(+0.51%)
Sep 13, 2018		69.04	69.04	69.04	20	+0.00(+0.00%)
Sep 12, 2018	68.88	69.04	68.88	69.04	10,900	+0.09(+0.13%)
Sep 11, 2018	68.62	69.00	68.62	68.95	1,144	+0.25(+0.36%)
Sep 07, 2018		68.70	68.70	68.70	0	+0.20(+0.29%)
Sep 06, 2018	68.73	68.73	68.50	68.50	796	-0.62(-0.90%)
Sep 04, 2018		69.12	69.12	69.12	0	+0.07(+0.10%)
Aug 31, 2018		69.05	69.05	69.05	0	-0.52(-0.75%)
Aug 29, 2018		69.57	69.57	69.57	0	+0.39(+0.56%)
Aug 28, 2018	69.16	69.18	69.16	69.18	395	+0.79(+1.16%)
Aug 27, 2018		68.39	68.39	68.39	5	+0.00(+0.00%)
Aug 24, 2018	68.38	68.39	68.38	68.39	378	+0.14(+0.21%)
Aug 23, 2018	68.35	68.35	68.25	68.25	335	-0.18(-0.26%)
Aug 21, 2018		68.43	68.43	68.43	0	+0.20(+0.29%)
Aug 20, 2018	67.98	68.50	67.98	68.23	29,694	+0.17(+0.25%)
Aug 17, 2018	68.12	68.12	68.06	68.06	400	+0.26(+0.38%)
Aug 16, 2018	67.80	67.80	67.80	67.80	520	+0.58(+0.86%)
Aug 15, 2018	67.22	67.22	67.22	67.22	833	-0.17(-0.25%)
Aug 13, 2018		67.39	67.39	67.39	0	-0.73(-1.07%)
Aug 10, 2018		68.12	68.12	68.12	44	+0.00(+0.00%)
Aug 09, 2018	68.12	68.12	68.12	68.12	5,048	-0.02(-0.03%)
Aug 08, 2018	68.14	68.14	68.14	68.14	300	-0.12(-0.18%)
Aug 07, 2018	67.70	68.26	67.70	68.26	661	+0.56(+0.83%)
Aug 03, 2018		67.70	67.70	67.70	0	+0.57(+0.85%)
Aug 02, 2018		67.13	67.13	67.13	31	+0.00(+0.00%)
Aug 01, 2018	67.10	67.13	67.10	67.13	346	-0.16(-0.24%)
Jul 31, 2018	67.21	67.29	67.21	67.29	2,076	+0.00(+0.00%)
Jul 30, 2018					76	+0.00(+0.00%)
Jul 27, 2018	67.23	67.24	67.23	67.24	7,537	-0.39(-0.58%)
Jul 26, 2018	67.75	67.75	67.63	67.63	696	+0.10(+0.15%)
Jul 25, 2018	67.36	67.56	67.36	67.53	9,660	+0.83(+1.24%)
Jul 23, 2018		66.70	66.70	66.70	96	-0.11(-0.16%)
Jul 20, 2018	66.81	66.81	66.81	66.81	219	-0.11(-0.16%)
Jul 19, 2018	67.00	67.00	66.86	66.92	2,143	-0.22(-0.33%)
Jul 18, 2018	67.15	67.15	67.14	67.14	500	+0.14(+0.21%)
Jul 17, 2018	66.97	67.02	66.97	67.00	1,440	+0.32(+0.48%)
Jul 16, 2018	66.68	66.68	66.68	66.68	1,660	+0.51(+0.77%)
Jul 11, 2018		66.17	66.17	66.17	46	-0.41(-0.62%)
Jul 10, 2018	66.58	66.58	66.58	66.58	220	+0.23(+0.35%)
Jul 09, 2018	66.16	66.36	66.16	66.35	1,864	+1.20(+1.84%)
Jul 05, 2018		65.15	65.15	65.15	0	-0.03(-0.05%)
Jul 03, 2018		65.18	65.18	65.18	0	+0.06(+0.09%)
Jun 29, 2018		65.12	65.12	65.12	0	+0.32(+0.49%)
Jun 28, 2018	64.42	64.83	64.25	64.80	78,016	+0.33(+0.51%)
Jun 27, 2018	64.73	64.73	64.45	64.47	37,438	-0.63(-0.97%)
Jun 25, 2018		65.10	65.10	65.10	0	-0.70(-1.06%)
Jun 22, 2018	65.80	65.80	65.80	65.80	470	+0.25(+0.38%)
Jun 21, 2018	66.05	66.05	65.55	65.55	646	-0.34(-0.52%)
Jun 19, 2018		65.89	65.89	65.89	0	-0.20(-0.30%)
Jun 18, 2018	66.09	66.09	66.09	66.09	147	-0.08(-0.12%)
Jun 15, 2018		66.36	66.36	66.17	4,117	-0.19(-0.29%)
Jun 14, 2018	66.41	66.44	66.31	66.36	7,020	-0.03(-0.05%)
Jun 13, 2018	66.33	66.39	66.33	66.39	649	-0.05(-0.08%)
Jun 12, 2018	66.39	66.44	66.35	66.44	18,882	+0.04(+0.06%)
Jun 11, 2018	66.35	66.40	66.35	66.40	1,910	+0.37(+0.56%)
Jun 07, 2018		66.03	66.03	66.03	50	+0.23(+0.35%)
Jun 06, 2018	65.82	65.82	65.80	65.80	504	+0.32(+0.49%)
Jun 05, 2018	65.56	65.56	65.35	65.48	1,821	+0.07(+0.11%)
Jun 04, 2018	65.41	65.41	65.41	65.41	4,950	+0.25(+0.38%)
Jun 01, 2018	65.00	65.16	65.00	65.16	5,829	+0.64(+0.99%)
May 31, 2018	64.53	64.53	64.50	64.52	3,711	+0.69(+1.08%)
May 29, 2018		63.83	63.83	63.83	82	-0.92(-1.42%)
May 28, 2018	64.75	64.75	64.75	64.75	274	-0.23(-0.35%)
May 24, 2018		64.98	64.98	64.98	120	+0.00(+0.00%)
May 23, 2018	64.98	65.01	64.98	64.98	1,872	+0.29(+0.45%)
May 18, 2018		64.69	64.69	64.69	0	-0.15(-0.23%)
May 16, 2018		64.84	64.84	64.84	32	+0.33(+0.51%)
May 15, 2018	64.51	64.51	64.51	64.51	375	-0.67(-1.03%)
May 14, 2018	65.18	65.18	65.18	65.18	130	+0.24(+0.37%)
May 11, 2018	64.94	64.94	64.94	64.94	150	+0.27(+0.42%)
May 10, 2018	64.66	64.76	64.66	64.67	8,762	+0.46(+0.72%)
May 09, 2018	64.00	64.21	64.00	64.21	2,222	+0.71(+1.12%)
May 07, 2018		63.50	63.50	63.50	169	+0.93(+1.49%)
May 03, 2018		62.57	62.57	62.57	0	-0.39(-0.62%)
May 02, 2018	63.21	63.21	62.96	62.96	1,744	+0.26(+0.41%)

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.