Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	151.35	151.40	151.35	151.40	1,282	+1.55(+1.03%)
Oct 30, 2018	148.90	151.01	148.90	149.85	180	+1.02(+0.69%)
Oct 29, 2018	150.70	150.70	148.83	148.83	276	-2.76(-1.82%)
Oct 26, 2018	151.14	151.95	151.14	151.59	100	+1.63(+1.09%)
Oct 25, 2018	151.50	151.65	149.96	149.96	526	+1.71(+1.15%)
Oct 23, 2018		148.25	148.25	148.25	0	-4.90(-3.20%)
Oct 22, 2018	153.15	153.15	153.15	153.15	24	+1.11(+0.73%)
Oct 19, 2018	152.02	152.12	152.02	152.04	500	+3.24(+2.18%)
Oct 18, 2018	151.45	151.45	148.80	148.80	139	-1.40(-0.93%)
Oct 17, 2018	149.07	150.20	149.07	150.20	79	-2.15(-1.41%)
Oct 16, 2018	152.79	152.79	151.27	152.35	275	+1.55(+1.03%)
Oct 15, 2018	150.43	150.80	149.21	150.80	427	-1.60(-1.05%)
Oct 12, 2018	152.41	152.41	152.41	152.41	100	+2.96(+1.98%)
Oct 11, 2018	150.03	150.50	149.45	149.45	688	-3.90(-2.54%)
Oct 10, 2018	153.68	153.68	151.90	153.35	264	-3.30(-2.11%)
Oct 08, 2018		156.65	156.65	156.65	0	-1.85(-1.17%)
Oct 04, 2018		158.50	158.50	158.50	0	-4.30(-2.64%)
Oct 03, 2018	163.05	164.10	162.80	162.80	99	-0.40(-0.25%)
Oct 02, 2018	161.70	163.20	161.70	163.20	366	-1.15(-0.70%)
Oct 01, 2018	164.35	164.35	163.70	164.35	566	-0.60(-0.36%)
Sep 28, 2018	164.95	165.15	164.75	164.95	100	+1.70(+1.04%)
Sep 27, 2018	165.03	165.03	163.25	163.25	181	+0.75(+0.46%)
Sep 26, 2018	161.55	162.50	161.55	162.50	253	+0.55(+0.34%)
Sep 25, 2018	161.22	161.95	160.65	161.95	600	+1.05(+0.65%)
Sep 24, 2018	161.22	161.22	160.90	160.90	85	+0.27(+0.17%)
Sep 21, 2018	161.00	161.00	159.80	160.63	700	+1.68(+1.06%)
Sep 20, 2018	157.69	158.95	157.55	158.95	1,418	+3.35(+2.15%)
Sep 19, 2018	155.73	157.45	155.60	155.60	397	-0.85(-0.54%)
Sep 18, 2018	157.43	157.43	156.45	156.45	819	-0.10(-0.06%)
Sep 17, 2018	156.86	158.20	156.55	156.55	721	-0.30(-0.19%)
Sep 13, 2018		156.85	156.85	156.85	0	+0.53(+0.34%)
Sep 12, 2018	156.10	156.32	156.10	156.32	43	-0.08(-0.05%)
Sep 11, 2018	155.90	156.40	155.32	156.40	46	-0.25(-0.16%)
Sep 10, 2018	155.40	156.65	155.40	156.65	479	+2.40(+1.56%)
Sep 07, 2018	154.25	154.25	154.25	154.25	100	-0.65(-0.42%)
Sep 06, 2018	156.05	156.05	154.90	154.90	235	-2.44(-1.55%)
Sep 05, 2018	156.69	157.34	156.69	157.34	38	+0.65(+0.41%)
Sep 04, 2018	156.45	156.70	156.45	156.70	226	-0.10(-0.06%)
Aug 31, 2018		156.80	156.80	156.80	0	-1.20(-0.76%)
Aug 30, 2018	158.00	158.00	157.75	158.00	81	-3.50(-2.17%)
Aug 29, 2018	161.50	161.50	161.50	161.50	20	-0.45(-0.28%)
Aug 28, 2018	162.28	162.28	161.95	161.95	138	-0.33(-0.20%)
Aug 27, 2018	162.15	162.28	161.60	162.28	617	+0.58(+0.36%)
Aug 24, 2018	161.70	161.70	161.70	161.70	100	+2.30(+1.44%)
Aug 23, 2018	160.90	160.90	159.40	159.40	73	-0.30(-0.19%)
Aug 22, 2018	161.30	161.30	159.70	159.70	811	-0.50(-0.31%)
Aug 21, 2018	161.60	161.60	160.20	160.20	27	+1.26(+0.79%)
Aug 17, 2018		158.94	158.94	158.94	0	+3.46(+2.23%)
Aug 15, 2018		155.48	155.48	155.48	0	-2.82(-1.78%)
Aug 14, 2018	158.30	158.30	158.30	158.30	11	-1.45(-0.91%)
Aug 13, 2018	159.75	159.75	159.75	159.75	305	+0.62(+0.39%)
Aug 10, 2018	159.80	159.80	158.43	159.12	100	-2.53(-1.56%)
Aug 08, 2018		161.65	161.65	161.65	0	-0.85(-0.52%)
Aug 07, 2018	162.50	162.50	162.50	162.50	77	+1.75(+1.09%)
Aug 06, 2018	160.75	160.75	160.75	160.75	25	-2.90(-1.77%)
Aug 03, 2018	163.65	163.65	163.65	163.65	100	+0.54(+0.33%)
Aug 02, 2018	162.80	163.11	162.80	163.11	93	+1.64(+1.01%)
Jul 31, 2018		161.47	161.47	161.47	0	+1.28(+0.80%)
Jul 30, 2018	160.20	160.20	160.20	160.20	34	-1.00(-0.62%)
Jul 27, 2018	161.20	161.20	161.20	161.20	100	+0.21(+0.13%)
Jul 26, 2018	160.62	160.99	159.80	160.99	531	-0.86(-0.53%)
Jul 25, 2018	160.53	161.85	159.85	161.85	610	+0.67(+0.42%)
Jul 24, 2018	161.29	161.29	159.80	161.18	1,734	+1.43(+0.90%)
Jul 23, 2018	161.75	161.80	159.75	159.75	274	-2.45(-1.51%)
Jul 20, 2018	162.19	162.20	161.17	162.20	60	+2.10(+1.31%)
Jul 19, 2018	158.95	160.09	158.70	160.09	68	+0.29(+0.18%)
Jul 18, 2018	159.81	159.81	159.81	159.81	70	-0.70(-0.44%)
Jul 16, 2018		160.51	160.51	160.51	0	+0.12(+0.07%)
Jul 13, 2018	160.39	160.39	160.39	160.39	298	-0.92(-0.57%)
Jul 12, 2018	161.15	162.50	161.15	161.31	627	+0.11(+0.07%)
Jul 11, 2018	161.20	161.20	161.20	161.20	35	-1.55(-0.95%)
Jul 10, 2018	161.10	162.75	161.10	162.75	107	+0.20(+0.12%)
Jul 09, 2018	161.70	162.55	161.70	162.55	519	+0.90(+0.56%)
Jul 06, 2018	161.65	161.65	161.65	161.65	44	+1.03(+0.64%)
Jul 05, 2018	160.50	161.45	160.50	160.62	333	-0.78(-0.49%)
Jul 03, 2018		161.40	161.40	161.40	0	+0.81(+0.50%)
Jul 02, 2018	162.34	162.34	162.34	160.59	157	-2.06(-1.27%)
Jun 29, 2018	164.05	164.05	162.65	162.65	146	+2.40(+1.50%)
Jun 28, 2018	161.70	161.70	160.25	160.25	167	-1.05(-0.65%)
Jun 27, 2018	161.80	161.80	161.30	161.30	285	-1.06(-0.65%)
Jun 26, 2018	162.36	162.36	162.36	162.36	118	-0.33(-0.20%)
Jun 25, 2018	165.19	165.19	162.69	162.69	34	-0.37(-0.23%)
Jun 22, 2018	164.52	164.52	163.06	163.06	80	+1.23(+0.76%)
Jun 21, 2018	163.25	163.25	161.83	161.83	582	-2.45(-1.49%)
Jun 20, 2018	164.63	164.63	164.28	164.28	236	-0.74(-0.45%)
Jun 19, 2018	166.15	166.15	164.44	165.02	107	-2.91(-1.73%)
Jun 18, 2018	166.42	167.93	166.42	167.93	75	-2.67(-1.57%)
Jun 15, 2018	170.60	170.60	170.60	170.60	44	+0.45(+0.26%)
Jun 14, 2018	169.55	170.15	169.55	170.15	527	-0.30(-0.18%)
Jun 13, 2018	170.18	171.17	170.10	170.45	152	+0.85(+0.50%)
Jun 12, 2018	169.45	169.60	169.45	169.60	820	+2.40(+1.44%)
Jun 11, 2018	168.25	168.25	167.20	167.20	53	+1.46(+0.88%)
Jun 08, 2018	165.30	166.40	165.30	165.74	33	+0.26(+0.16%)
Jun 07, 2018	165.50	165.50	165.48	165.48	195	-1.72(-1.03%)
Jun 06, 2018	166.95	167.20	166.95	167.20	42	-1.87(-1.11%)
Jun 05, 2018	169.07	169.07	169.07	169.07	10	+1.97(+1.18%)
Jun 04, 2018	168.42	168.42	167.10	167.10	59	+1.34(+0.81%)
Jun 01, 2018	165.75	165.75	165.75	165.75	67	-2.75(-1.63%)
May 25, 2018		168.50	168.50	168.50	0	+3.25(+1.97%)
May 23, 2018		165.25	165.25	165.25	0	+0.10(+0.06%)
May 22, 2018	166.35	166.45	165.15	165.15	196	+1.50(+0.92%)
May 18, 2018		163.65	163.65	163.65	0	-1.25(-0.76%)
May 17, 2018	164.94	164.94	163.88	164.90	745	-0.15(-0.09%)
May 16, 2018	164.15	165.05	164.15	165.05	1,499	+0.90(+0.55%)
May 15, 2018	163.77	164.15	163.77	164.15	64	-2.35(-1.41%)
May 14, 2018	166.50	166.50	166.50	166.50	97	+2.35(+1.43%)
May 11, 2018	164.15	164.15	164.15	164.15	1,425	+1.02(+0.63%)
May 09, 2018		163.13	163.13	163.13	0	-1.52(-0.92%)
May 08, 2018	163.75	164.65	163.75	164.65	1,125	-0.20(-0.12%)
May 07, 2018	164.85	164.85	164.85	164.85	72	-0.85(-0.51%)
May 03, 2018		165.70	165.70	165.70	400	+1.00(+0.61%)
May 02, 2018	164.42	164.84	164.13	164.70	9,384	+0.64(+0.39%)
May 01, 2018	163.85	164.06	163.85	164.06	64	-3.24(-1.94%)
Apr 30, 2018	167.30	167.30	167.30	167.30	102	+0.35(+0.21%)
Apr 27, 2018	166.95	166.95	166.95	166.95	10	+0.66(+0.40%)
Apr 26, 2018	166.29	166.29	166.29	166.29	18	+0.29(+0.17%)
Apr 25, 2018	165.25	166.00	165.25	166.00	155	-0.43(-0.26%)
Apr 24, 2018	166.65	166.65	164.79	166.43	115	-3.89(-2.28%)
Apr 20, 2018		170.32	170.32	170.32	0	-0.18(-0.11%)
Apr 19, 2018	170.50	170.50	170.50	170.50	18	-2.44(-1.41%)
Apr 18, 2018	172.42	172.94	172.17	172.94	16	+0.33(+0.19%)
Apr 17, 2018	172.85	173.75	172.61	172.61	109	-0.14(-0.08%)
Apr 16, 2018	172.62	174.25	172.62	172.75	512	+0.65(+0.38%)
Apr 13, 2018	172.10	172.10	172.10	172.10	15	+0.65(+0.38%)
Apr 12, 2018	170.65	171.45	170.65	171.45	210	-0.90(-0.52%)
Apr 10, 2018		172.35	172.35	172.35	0	+1.75(+1.03%)
Apr 06, 2018		170.60	170.60	170.60	0	+0.78(+0.46%)
Apr 05, 2018	170.25	170.25	169.82	169.82	3,425	-0.43(-0.25%)
Apr 04, 2018	170.25	170.25	168.45	170.25	7,647	+3.75(+2.25%)
Apr 03, 2018	165.69	166.50	165.69	166.50	21,980	+1.25(+0.76%)
Apr 02, 2018	165.90	165.90	165.25	165.25	300	-0.70(-0.42%)
Mar 29, 2018		165.95	165.95	165.95	0	+1.07(+0.65%)
Mar 28, 2018	164.00	165.75	164.00	164.88	70	+0.88(+0.53%)
Mar 27, 2018	164.00	164.00	164.00	164.00	8	-0.85(-0.52%)
Mar 26, 2018	164.27	164.85	163.00	164.85	991	+0.99(+0.60%)
Mar 23, 2018	164.27	164.27	163.86	163.86	163	+0.07(+0.04%)
Mar 22, 2018	163.79	163.79	163.79	163.79	16	+0.98(+0.60%)
Mar 21, 2018	162.81	162.81	162.81	162.81	20	+0.11(+0.07%)
Mar 20, 2018	162.70	162.70	162.70	162.70	12	-0.30(-0.18%)
Mar 19, 2018	163.00	163.00	163.00	163.00	180	-2.00(-1.21%)
Mar 16, 2018	166.30	166.30	165.00	165.00	13	-2.10(-1.26%)
Mar 15, 2018	167.10	167.10	167.10	167.10	2	+1.37(+0.83%)
Mar 14, 2018	165.73	165.73	165.73	165.73	20	-0.07(-0.04%)
Mar 13, 2018	167.44	167.44	165.80	165.80	54	+0.50(+0.30%)
Mar 09, 2018		165.30	165.30	165.30	0	-0.01(-0.01%)
Mar 08, 2018	165.31	165.31	165.31	165.31	34	+2.81(+1.73%)
Mar 07, 2018	162.50	162.50	162.50	162.50	35	-0.30(-0.18%)
Mar 06, 2018	163.00	163.00	162.75	162.80	2,020	+1.40(+0.87%)
Mar 05, 2018	161.00	161.40	161.00	161.40	126	+1.65(+1.03%)
Mar 02, 2018	159.79	161.50	159.75	159.75	1,610	-3.15(-1.93%)
Mar 01, 2018	161.39	162.90	161.05	162.90	189	-3.20(-1.93%)
Feb 28, 2018	166.10	166.10	166.10	166.10	5	-0.25(-0.15%)
Feb 27, 2018	166.66	166.75	166.34	166.34	75	-1.25(-0.74%)
Feb 26, 2018	166.90	167.59	166.74	167.59	611	+4.24(+2.60%)
Feb 20, 2018		163.35	163.35	163.35	0	-3.09(-1.86%)
Feb 16, 2018		166.44	166.44	166.44	0	+1.89(+1.15%)
Feb 15, 2018	163.16	164.55	163.16	164.55	55	+0.08(+0.05%)
Feb 14, 2018	161.26	164.47	161.26	164.47	255	+4.42(+2.76%)
Feb 13, 2018	160.05	160.05	160.05	160.05	200	+2.25(+1.43%)
Feb 12, 2018	157.45	158.23	157.45	157.80	211	+3.30(+2.14%)
Feb 08, 2018		154.50	154.50	154.50	0	+2.35(+1.54%)
Feb 07, 2018		151.56	152.15	152.15	39	+0.59(+0.39%)
Feb 06, 2018	151.75	151.75	151.56	151.56	20	-4.05(-2.61%)
Feb 05, 2018	156.28	156.28	154.65	155.61	275	-5.19(-3.23%)
Feb 01, 2018		160.80	160.80	160.80	0	-0.45(-0.28%)
Jan 31, 2018	160.67	161.25	160.67	161.25	228	+1.09(+0.68%)
Jan 30, 2018	160.25	160.65	159.70	160.16	21	+0.47(+0.30%)
Jan 29, 2018	158.99	159.68	158.99	159.68	500	-1.63(-1.01%)
Jan 26, 2018	161.00	161.31	161.00	161.31	120	+1.61(+1.01%)
Jan 25, 2018	159.70	159.70	159.70	159.70	20	-0.80(-0.50%)
Jan 23, 2018		160.50	160.50	160.50	0	+0.72(+0.45%)
Jan 22, 2018	159.78	159.78	159.78	159.78	160	+0.33(+0.21%)
Jan 19, 2018	158.72	159.45	158.72	159.45	45	-0.55(-0.34%)
Jan 17, 2018		160.00	160.00	160.00	0	+1.10(+0.69%)
Jan 16, 2018	158.90	158.90	158.90	158.90	80	-1.20(-0.75%)
Jan 12, 2018		160.10	160.10	160.10	0	+1.69(+1.07%)
Jan 11, 2018	158.41	158.41	158.41	158.41	40	+0.94(+0.60%)
Jan 10, 2018	158.30	158.30	157.47	157.47	76	-2.43(-1.52%)
Jan 09, 2018	158.90	159.90	158.90	159.90	635	+0.24(+0.15%)
Jan 08, 2018	159.25	159.66	159.25	159.66	600	+0.47(+0.30%)
Jan 05, 2018	157.60	159.19	157.60	159.19	614	+0.81(+0.51%)
Jan 04, 2018	158.38	158.38	158.38	158.38	100	+0.08(+0.05%)
Jan 03, 2018	156.96	158.30	156.96	158.30	22	+2.15(+1.38%)
Jan 02, 2018	157.05	157.05	156.15	156.15	624	-1.25(-0.79%)
Dec 29, 2017		157.40	157.40	157.40	0	-0.51(-0.33%)
Dec 28, 2017	157.55	157.91	157.55	157.91	275	+0.78(+0.50%)
Dec 27, 2017	156.96	157.13	156.96	157.13	203	+1.95(+1.26%)
Dec 22, 2017		155.18	155.18	155.18	0	-0.67(-0.43%)
Dec 21, 2017	154.55	155.85	154.55	155.85	64	+1.01(+0.65%)
Dec 20, 2017	154.84	154.84	154.84	154.84	50	+0.84(+0.55%)
Dec 19, 2017	155.75	155.75	153.75	154.00	320	-1.43(-0.92%)
Dec 18, 2017	154.90	155.43	154.90	155.43	11,201	+3.93(+2.60%)
Dec 15, 2017	151.53	151.53	151.50	151.50	68	-0.70(-0.46%)
Dec 13, 2017		152.20	152.20	152.20	0	-2.45(-1.58%)
Dec 08, 2017		154.65	154.65	154.65	0	-1.54(-0.99%)
Dec 07, 2017	156.19	156.19	156.19	156.19	728	+1.03(+0.66%)
Dec 06, 2017	155.30	155.30	155.16	155.16	2,545	+0.49(+0.32%)
Dec 05, 2017	154.67	154.67	154.67	154.67	69	+1.42(+0.93%)
Dec 04, 2017	153.25	153.25	153.25	153.25	1	+0.30(+0.20%)
Dec 01, 2017	154.10	154.13	152.95	152.95	55	-2.35(-1.51%)
Nov 30, 2017	155.30	155.30	155.30	155.30	250	-0.30(-0.19%)
Nov 29, 2017	155.00	155.60	155.00	155.60	133	+0.67(+0.43%)
Nov 28, 2017	155.60	155.60	154.56	154.93	88	+0.81(+0.53%)
Nov 27, 2017	155.20	155.20	154.12	154.12	583	-0.38(-0.25%)
Nov 24, 2017	155.60	155.60	154.50	154.50	101	+3.22(+2.13%)
Nov 22, 2017	151.28	151.28	151.28	151.28	22	+0.28(+0.18%)
Nov 17, 2017		151.00	151.00	151.00	9,750	+0.75(+0.50%)
Nov 16, 2017	150.29	150.29	150.25	150.25	4,300	+0.94(+0.63%)
Nov 14, 2017		149.31	149.31	149.31	0	+2.31(+1.57%)
Nov 13, 2017	147.90	147.90	147.00	147.00	395	-2.24(-1.50%)
Nov 10, 2017	149.24	149.24	149.24	149.24	10	-0.61(-0.41%)
Nov 09, 2017	149.85	149.85	149.85	149.85	25	+1.95(+1.32%)
Nov 07, 2017		147.90	147.90	147.90	0	-2.80(-1.86%)
Nov 06, 2017	150.70	150.70	150.70	150.70	26	+1.55(+1.04%)
Nov 03, 2017	150.00	150.45	149.15	149.15	838	-1.40(-0.93%)
Nov 02, 2017	150.54	150.55	149.75	150.55	257	+0.06(+0.04%)

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.