Date	Open	High	Low	Close	Volume	Change (%)
Jun 25, 2018		55.15	55.15	55.15	0	-1.06(-1.89%)
Jun 22, 2018	56.43	56.55	56.11	56.21	24,135	+0.03(+0.05%)
Jun 21, 2018	56.89	56.89	56.18	56.18	18,662	-0.96(-1.68%)
Jun 20, 2018	57.32	57.33	56.85	57.14	20,241	-0.01(-0.02%)
Jun 19, 2018	57.37	57.37	56.89	57.15	23,801	-1.03(-1.77%)
Jun 18, 2018	58.61	58.61	57.96	58.18	18,614	-0.65(-1.10%)
Jun 15, 2018		58.99	58.36	58.83	23,876	-0.16(-0.27%)
Jun 14, 2018	59.00	59.14	58.82	58.99	24,422	+0.26(+0.44%)
Jun 13, 2018	59.27	59.27	58.62	58.73	21,551	-0.58(-0.98%)
Jun 12, 2018	59.51	59.53	59.02	59.31	29,156	-0.14(-0.24%)
Jun 11, 2018	59.22	59.69	59.22	59.45	25,799	+0.06(+0.10%)
Jun 08, 2018	59.46	59.65	59.17	59.39	33,605	-0.68(-1.13%)
Jun 07, 2018	60.17	60.52	59.85	60.07	29,440	+0.01(+0.02%)
Jun 06, 2018		60.08	59.79	60.06	28,595	+0.44(+0.74%)
Jun 05, 2018	59.95	59.95	59.51	59.62	15,356	-0.39(-0.65%)
Jun 04, 2018	60.12	60.13	59.57	60.01	32,327	+0.55(+0.92%)
Jun 01, 2018	59.44	59.66	59.28	59.46	241,497	+0.22(+0.37%)
May 31, 2018	59.62	59.62	59.02	59.24	23,956	-1.33(-2.20%)
May 30, 2018	60.13	60.57	59.90	60.57	16,468	+0.31(+0.51%)
May 29, 2018	60.28	60.40	60.04	60.26	26,985	-0.07(-0.12%)
May 25, 2018		60.33	60.33	60.33	0	+0.03(+0.05%)
May 24, 2018	60.36	60.36	60.00	60.30	9,232	-0.31(-0.51%)
May 23, 2018	60.54	60.65	60.23	60.61	15,942	-0.18(-0.30%)
May 22, 2018	61.35	61.35	60.79	60.79	18,460	-0.01(-0.02%)
May 21, 2018	60.44	60.80	60.44	60.80	9,510	+0.54(+0.90%)
May 18, 2018	60.45	60.48	60.11	60.26	24,550	-0.50(-0.82%)
May 17, 2018	60.83	61.07	60.69	60.76	8,425	+0.46(+0.76%)
May 16, 2018	60.45	60.57	60.24	60.30	15,723	-0.48(-0.79%)
May 15, 2018	61.03	61.16	60.68	60.78	21,483	-1.25(-2.02%)
May 14, 2018	61.69	62.07	61.61	62.03	9,599	+0.27(+0.44%)
May 11, 2018	61.79	61.98	61.47	61.76	21,732	-0.02(-0.03%)
May 10, 2018	61.50	61.83	61.50	61.78	9,703	+0.73(+1.20%)
May 09, 2018	61.12	61.12	60.64	61.05	19,521	-0.43(-0.70%)
May 08, 2018	60.99	61.54	60.99	61.48	11,457	+0.28(+0.46%)
May 07, 2018	61.20	61.20	60.82	61.20	9,764	-0.44(-0.71%)
May 04, 2018	60.73	61.67	60.44	61.64	27,172	+0.57(+0.93%)
May 03, 2018	61.18	61.18	60.48	61.07	11,849	-0.03(-0.05%)
May 02, 2018	61.50	61.50	60.85	61.10	18,623	-0.70(-1.13%)
May 01, 2018	62.01	62.01	61.39	61.80	16,365	-1.78(-2.80%)
Apr 30, 2018	63.66	63.98	62.68	63.58	54,793	-0.22(-0.34%)
Apr 27, 2018	63.83	63.99	63.43	63.80	36,613	+5.00(+8.50%)
Apr 26, 2018	57.93	59.19	57.93	58.80	40,610	+2.13(+3.76%)
Apr 25, 2018	56.95	56.95	56.38	56.67	15,246	+0.38(+0.68%)
Apr 24, 2018	56.87	56.97	56.21	56.29	13,039	-0.48(-0.85%)
Apr 23, 2018	56.87	57.05	56.48	56.77	17,714	-0.72(-1.25%)
Apr 20, 2018	57.68	57.68	57.29	57.49	12,422	-0.32(-0.55%)
Apr 19, 2018	57.93	58.01	57.51	57.81	23,595	+1.18(+2.08%)
Apr 18, 2018	56.62	56.99	56.57	56.63	11,799	-0.19(-0.33%)
Apr 17, 2018	56.87	56.97	56.63	56.82	30,133	+0.10(+0.18%)
Apr 16, 2018	56.66	57.16	56.48	56.72	11,419	+0.44(+0.78%)
Apr 13, 2018	56.31	56.54	56.05	56.28	18,665	+0.33(+0.59%)
Apr 12, 2018	56.08	56.26	55.77	55.95	14,558	-0.49(-0.87%)
Apr 11, 2018	56.51	56.81	56.34	56.44	11,543	+0.03(+0.05%)
Apr 10, 2018	56.16	56.91	56.13	56.41	20,842	+0.76(+1.37%)
Apr 09, 2018	55.47	55.88	55.46	55.65	34,010	+0.67(+1.22%)
Apr 06, 2018	55.35	55.56	54.53	54.98	15,628	-1.73(-3.05%)
Apr 05, 2018	56.63	56.71	56.10	56.71	19,875	+0.77(+1.38%)
Apr 04, 2018	54.79	56.00	54.75	55.94	12,942	-0.17(-0.30%)
Apr 03, 2018	55.94	56.12	55.51	56.11	16,910	+0.66(+1.19%)
Apr 02, 2018	55.95	56.11	55.10	55.45	19,726	-1.29(-2.27%)
Mar 29, 2018		56.74	56.74	56.74	0	+0.57(+1.01%)
Mar 28, 2018	56.14	56.74	55.91	56.17	21,304	+1.64(+3.01%)
Mar 27, 2018	55.30	55.93	54.34	54.53	34,958	-0.83(-1.50%)
Mar 26, 2018	54.86	55.36	54.37	55.36	33,760	+1.46(+2.71%)
Mar 23, 2018	54.73	54.73	53.79	53.90	28,832	-1.82(-3.27%)
Mar 22, 2018	56.11	56.43	55.68	55.72	29,951	-0.90(-1.59%)
Mar 21, 2018	56.39	57.18	56.39	56.62	20,823	+0.08(+0.14%)
Mar 20, 2018	56.18	56.77	56.18	56.54	25,882	+1.12(+2.02%)
Mar 19, 2018	56.32	56.32	55.00	55.42	32,158	-1.24(-2.19%)
Mar 16, 2018	56.77	57.05	56.42	56.66	32,110	-0.97(-1.68%)
Mar 15, 2018	57.61	57.80	57.49	57.63	21,997	+0.12(+0.21%)
Mar 14, 2018	58.06	58.06	57.48	57.51	7,933	-0.31(-0.54%)
Mar 13, 2018	58.19	58.36	57.55	57.82	30,684	-0.64(-1.09%)
Mar 12, 2018	58.49	58.71	58.06	58.46	22,939	-0.43(-0.73%)
Mar 09, 2018	58.49	58.99	58.49	58.89	8,111	+0.22(+0.37%)
Mar 08, 2018	58.24	58.76	58.24	58.67	10,887	+1.23(+2.14%)
Mar 07, 2018		57.53	56.92	57.44	19,550	-0.56(-0.97%)
Mar 06, 2018	57.69	58.02	57.40	58.00	47,578	+1.12(+1.97%)
Mar 05, 2018	56.24	56.94	55.90	56.88	30,897	-0.46(-0.80%)
Mar 02, 2018	56.36	57.49	56.28	57.34	28,256	+0.49(+0.86%)
Mar 01, 2018	58.11	58.25	56.61	56.85	39,562	-1.96(-3.33%)
Feb 28, 2018	60.00	60.00	58.81	58.81	22,672	-1.08(-1.80%)
Feb 27, 2018	60.65	60.81	59.75	59.89	14,348	+0.48(+0.81%)
Feb 26, 2018	58.86	59.41	58.75	59.41	16,269	+1.30(+2.24%)
Feb 23, 2018	57.74	58.23	57.74	58.11	11,598	+0.68(+1.18%)
Feb 22, 2018	57.56	57.97	57.42	57.43	29,013	-0.10(-0.17%)
Feb 21, 2018	58.13	58.35	57.51	57.53	17,402	-0.14(-0.24%)
Feb 20, 2018	57.87	58.23	57.57	57.67	18,576	-1.31(-2.22%)
Feb 16, 2018		58.98	58.98	58.98	0	+1.32(+2.29%)
Feb 15, 2018	57.16	57.99	57.14	57.66	65,183	+1.30(+2.31%)
Feb 14, 2018	54.74	56.51	54.74	56.36	17,329	+0.25(+0.45%)
Feb 13, 2018	56.22	56.35	56.05	56.11	23,545	-0.45(-0.80%)
Feb 12, 2018	56.17	56.75	55.90	56.56	25,559	+1.04(+1.87%)
Feb 09, 2018	55.97	56.08	54.25	55.52	32,105	+1.66(+3.08%)
Feb 08, 2018	57.67	57.67	53.86	53.86	30,989	-4.34(-7.46%)
Feb 07, 2018	58.45	59.18	58.20	58.20	43,395	-2.17(-3.59%)
Feb 06, 2018	59.00	60.37	58.92	60.37	36,787	+1.15(+1.94%)
Feb 05, 2018	60.83	61.17	58.65	59.22	25,145	-3.60(-5.73%)
Feb 02, 2018	63.62	63.62	62.58	62.82	18,575	-3.43(-5.18%)
Feb 01, 2018	67.49	67.94	66.23	66.25	21,117	-0.93(-1.38%)
Jan 31, 2018	67.06	67.18	66.62	67.18	11,692	-0.04(-0.06%)
Jan 30, 2018	67.31	67.53	67.31	67.22	4,522	-0.82(-1.21%)
Jan 29, 2018	68.31	68.34	68.00	68.04	8,953	-0.54(-0.79%)
Jan 26, 2018	68.41	68.61	68.31	68.58	6,933	+0.51(+0.75%)
Jan 25, 2018	68.50	68.53	67.86	68.07	19,219	-0.87(-1.26%)
Jan 24, 2018	69.27	69.27	68.68	68.94	26,358	-0.25(-0.36%)
Jan 23, 2018	69.08	69.30	68.97	69.19	13,944	+0.22(+0.32%)
Jan 22, 2018	68.59	68.97	68.34	68.97	6,282	+0.04(+0.06%)
Jan 19, 2018	69.05	69.29	68.82	68.93	4,696	-0.75(-1.08%)
Jan 18, 2018	69.64	69.88	69.64	69.68	4,098	-0.04(-0.06%)
Jan 17, 2018	69.39	69.81	69.39	69.72	4,848	+0.99(+1.44%)
Jan 16, 2018	68.92	69.31	68.51	68.73	10,080	-0.08(-0.12%)
Jan 12, 2018		68.81	68.81	68.81	0	-0.94(-1.35%)
Jan 11, 2018	69.45	69.75	69.11	69.75	14,630	-0.09(-0.13%)
Jan 10, 2018	69.55	69.84	69.42	69.84	17,501	+0.11(+0.16%)
Jan 09, 2018	68.66	69.98	68.66	69.73	9,640	-0.12(-0.17%)
Jan 08, 2018	69.74	69.85	69.46	69.85	12,889	+0.61(+0.88%)
Jan 05, 2018	68.91	69.26	68.91	69.24	6,753	+0.10(+0.14%)
Jan 04, 2018	69.01	69.33	69.01	69.14	14,217	+2.23(+3.33%)
Jan 03, 2018	66.32	66.97	66.32	66.91	4,028	+0.94(+1.42%)
Jan 02, 2018	65.56	65.97	65.56	65.97	3,613	+0.46(+0.70%)
Dec 29, 2017		65.51	65.51	65.51	0	-0.32(-0.49%)
Dec 28, 2017	65.59	65.88	65.59	65.83	6,852	-0.29(-0.44%)
Dec 27, 2017	66.07	66.25	65.85	66.12	17,225	-0.08(-0.12%)
Dec 26, 2017	67.05	67.05	66.20	66.20	2,174	-1.32(-1.95%)
Dec 22, 2017	67.03	67.52	67.03	67.52	10,169	+0.71(+1.06%)
Dec 21, 2017	66.57	67.10	66.57	66.81	7,329	+0.33(+0.50%)
Dec 20, 2017	66.41	66.70	65.71	66.48	50,076	+0.13(+0.20%)
Dec 19, 2017	67.14	67.14	66.30	66.35	31,669	-1.06(-1.57%)
Dec 18, 2017	67.12	67.53	67.12	67.41	10,439	+0.89(+1.34%)
Dec 15, 2017	66.54	66.95	66.01	66.52	14,451	-0.30(-0.45%)
Dec 14, 2017	67.04	67.04	66.67	66.82	2,845	-0.60(-0.89%)
Dec 13, 2017	67.36	67.42	67.06	67.42	3,524	-0.24(-0.35%)
Dec 12, 2017	67.61	67.80	67.60	67.66	7,962	-1.13(-1.64%)
Dec 11, 2017	68.69	68.79	68.25	68.79	9,132	-0.31(-0.45%)
Dec 08, 2017	69.04	69.20	68.81	69.10	13,361	+1.57(+2.32%)
Dec 07, 2017	67.34	67.65	67.21	67.53	4,826	+0.71(+1.06%)
Dec 06, 2017	66.84	67.00	66.50	66.82	10,074	-1.07(-1.58%)
Dec 05, 2017	68.20	68.20	67.55	67.89	5,816	-1.11(-1.61%)
Dec 04, 2017	69.92	69.99	68.95	69.00	9,469	-0.96(-1.37%)
Dec 01, 2017	70.14	70.14	69.41	69.96	4,998	-0.72(-1.02%)
Nov 30, 2017	70.85	71.10	70.66	70.68	18,440	-0.51(-0.72%)
Nov 29, 2017	71.92	71.92	71.05	71.19	20,548	-0.17(-0.24%)
Nov 28, 2017	71.04	71.36	70.95	71.36	12,346	+0.31(+0.44%)
Nov 27, 2017	71.21	71.21	70.72	71.05	4,279	-0.38(-0.53%)
Nov 24, 2017	71.55	71.55	71.42	71.43	1,263	-0.04(-0.06%)
Nov 22, 2017	71.57	71.70	71.14	71.47	7,039	+0.06(+0.08%)
Nov 21, 2017	71.13	71.55	71.06	71.41	6,782	+0.64(+0.90%)
Nov 20, 2017	71.74	71.74	70.48	70.77	17,033	-0.73(-1.02%)
Nov 17, 2017	71.56	71.68	71.41	71.50	11,703	-0.18(-0.25%)
Nov 16, 2017	71.20	71.75	71.20	71.68	7,626	+1.51(+2.15%)
Nov 15, 2017	69.88	70.22	69.75	70.17	4,067	+0.25(+0.36%)
Nov 14, 2017	69.95	70.36	69.76	69.92	9,653	+1.27(+1.85%)
Nov 13, 2017	68.60	68.80	68.16	68.65	6,831	-0.96(-1.38%)
Nov 10, 2017	69.80	69.80	69.45	69.61	11,007	-1.12(-1.58%)
Nov 09, 2017	70.56	70.73	69.93	70.73	5,153	-0.99(-1.38%)
Nov 08, 2017	71.58	71.72	71.44	71.72	6,105	+0.64(+0.90%)
Nov 07, 2017	71.24	71.24	70.85	71.08	8,608	+2.07(+3.00%)
Nov 06, 2017	69.71	69.76	68.88	69.01	10,467	-1.11(-1.58%)
Nov 03, 2017	69.69	70.12	69.51	70.12	7,745	+0.39(+0.56%)
Nov 02, 2017	69.61	69.78	69.48	69.73	7,900	+0.34(+0.49%)
Nov 01, 2017	68.00	69.40	67.51	69.39	27,348	+2.59(+3.88%)
Oct 31, 2017	67.03	68.21	66.42	66.80	53,002	-2.45(-3.54%)
Oct 30, 2017	66.48	69.25	66.38	69.25	18,135	+2.58(+3.87%)
Oct 27, 2017	66.28	66.88	66.28	66.67	8,578	+0.92(+1.40%)
Oct 26, 2017	65.91	65.97	65.75	65.75	6,003	-0.14(-0.21%)
Oct 25, 2017	65.77	66.15	65.56	65.89	6,423	+0.00(+0.00%)
Oct 24, 2017	66.06	66.29	65.82	65.89	6,155	-0.24(-0.36%)
Oct 23, 2017	66.20	66.20	66.02	66.13	5,645	+1.23(+1.90%)
Oct 20, 2017	64.79	64.90	64.72	64.90	7,538	-0.37(-0.57%)
Oct 19, 2017	64.95	65.27	64.52	65.27	9,400	-0.37(-0.56%)
Oct 18, 2017	65.49	65.74	65.39	65.64	12,670	-0.51(-0.77%)
Oct 17, 2017	66.02	66.15	65.91	66.15	5,562	+0.29(+0.44%)
Oct 16, 2017	65.87	66.00	65.73	65.86	11,847	+0.01(+0.02%)
Oct 13, 2017	65.68	65.97	65.63	65.85	11,156	+0.78(+1.20%)
Oct 12, 2017	65.03	65.28	64.96	65.07	15,870	+0.01(+0.02%)
Oct 11, 2017	65.04	65.18	64.98	65.06	5,871	-0.21(-0.32%)
Oct 10, 2017	65.27	65.60	65.09	65.27	45,158	+1.84(+2.90%)
Oct 09, 2017	63.41	63.59	63.30	63.43	10,311	+0.13(+0.21%)
Oct 06, 2017	63.01	63.35	63.01	63.30	16,480	+0.16(+0.25%)
Oct 05, 2017	63.00	63.27	62.85	63.14	22,301	+0.14(+0.22%)
Oct 04, 2017	63.18	63.21	62.94	63.00	5,144	-0.07(-0.11%)
Oct 03, 2017	62.45	63.07	62.26	63.07	7,688	+0.94(+1.51%)
Oct 02, 2017	62.07	62.14	61.86	62.13	10,440	-0.04(-0.06%)
Sep 29, 2017	61.86	62.20	61.86	62.17	6,095	+0.71(+1.16%)
Sep 28, 2017	62.09	62.09	61.46	61.46	37,253	-0.55(-0.88%)
Sep 27, 2017	61.94	62.01	61.58	62.01	3,397	-0.09(-0.14%)
Sep 26, 2017	62.73	62.73	61.81	62.10	9,064	-0.73(-1.17%)
Sep 25, 2017	62.74	62.89	62.53	62.83	4,804	+0.35(+0.56%)
Sep 22, 2017	62.48	62.75	62.47	62.48	4,717	+0.30(+0.48%)
Sep 21, 2017	62.40	62.40	62.13	62.19	3,538	-0.54(-0.85%)
Sep 20, 2017	62.47	62.72	62.30	62.72	12,236	+0.72(+1.17%)
Sep 19, 2017	61.89	62.13	61.76	62.00	7,273	+0.09(+0.14%)
Sep 18, 2017	61.93	61.95	61.75	61.91	5,355	-0.17(-0.27%)
Sep 15, 2017	61.59	62.08	61.59	62.08	2,336	+0.48(+0.77%)
Sep 14, 2017	61.47	61.60	61.31	61.60	6,043	+0.39(+0.63%)
Sep 13, 2017	61.27	61.27	60.97	61.21	2,921	+0.25(+0.41%)
Sep 12, 2017	60.98	61.03	60.90	60.97	6,047	+0.27(+0.44%)
Sep 11, 2017	60.73	60.90	60.60	60.70	5,400	+0.89(+1.49%)
Sep 08, 2017	59.61	59.93	59.60	59.81	6,163	+0.06(+0.10%)
Sep 07, 2017	59.70	59.75	59.53	59.75	2,151	+0.15(+0.25%)
Sep 06, 2017	59.45	59.66	59.45	59.60	6,059	+0.14(+0.23%)
Sep 05, 2017	59.27	59.46	59.12	59.46	6,797	-0.07(-0.12%)

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.