Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	63.02	63.49	62.77	62.99	275,185	+0.02(+0.03%)
Jan 30, 2019	61.75	62.98	60.83	62.97	373,993	+1.97(+3.23%)
Jan 29, 2019	62.01	62.05	60.93	61.00	225,011	-0.76(-1.23%)
Jan 28, 2019	61.49	61.94	60.55	61.76	207,803	-0.40(-0.64%)
Jan 25, 2019	62.08	62.54	62.07	62.16	218,100	+0.70(+1.14%)
Jan 24, 2019	60.15	61.51	60.15	61.46	330,102	+1.18(+1.96%)
Jan 23, 2019	61.32	61.97	59.71	60.28	186,311	-0.97(-1.58%)
Jan 22, 2019	61.41	62.25	60.79	61.25	261,580	-0.83(-1.34%)
Jan 18, 2019	61.42	62.32	61.01	62.08	327,100	+1.15(+1.89%)
Jan 17, 2019	60.16	61.42	60.00	60.93	375,922	+0.36(+0.59%)
Jan 16, 2019	59.63	60.79	59.63	60.57	332,400	+1.07(+1.80%)
Jan 15, 2019	59.14	59.90	59.00	59.50	226,092	+0.28(+0.47%)
Jan 14, 2019	59.53	60.14	59.08	59.22	371,352	-0.97(-1.61%)
Jan 11, 2019	59.10	60.52	58.87	60.19	250,500	+0.68(+1.14%)
Jan 10, 2019	59.23	60.27	58.40	59.51	409,678	-0.29(-0.48%)
Jan 09, 2019	58.91	60.38	58.70	59.80	425,078	+0.91(+1.55%)
Jan 08, 2019	57.85	58.94	57.51	58.89	317,725	+1.86(+3.26%)
Jan 07, 2019	55.70	57.54	55.00	57.03	737,192	+1.12(+2.00%)
Jan 04, 2019	54.21	56.16	54.16	55.91	380,800	+2.76(+5.19%)
Jan 03, 2019	53.48	53.64	51.75	53.15	450,614	-1.16(-2.14%)
Jan 02, 2019	53.34	55.13	52.77	54.31	390,797	-0.19(-0.35%)
Dec 31, 2018	54.31	54.74	53.27	54.50	469,000	+0.77(+1.43%)
Dec 28, 2018	54.28	54.93	53.17	53.73	270,400	-0.76(-1.39%)
Dec 27, 2018	53.11	54.54	52.07	54.49	247,526	+0.02(+0.04%)
Dec 26, 2018	52.11	54.50	51.05	54.47	310,022	+2.73(+5.28%)
Dec 24, 2018	52.83	53.32	51.68	51.74	279,400	-1.75(-3.27%)
Dec 21, 2018	55.56	56.05	53.20	53.49	665,400	-1.68(-3.05%)
Dec 20, 2018	56.16	56.64	54.19	55.17	448,039	-1.27(-2.25%)
Dec 19, 2018	57.70	59.25	56.17	56.44	307,670	-1.03(-1.79%)
Dec 18, 2018	57.95	58.91	57.20	57.47	456,834	+0.26(+0.45%)
Dec 17, 2018	58.60	59.16	56.79	57.21	379,978	-1.31(-2.24%)
Dec 14, 2018	59.11	60.10	58.25	58.52	284,900	-1.27(-2.12%)
Dec 13, 2018	61.37	62.07	59.75	59.79	385,095	-1.80(-2.92%)
Dec 12, 2018	63.04	63.04	61.55	61.59	360,714	-0.09(-0.15%)
Dec 11, 2018	63.50	64.46	61.67	61.68	278,092	-0.52(-0.84%)
Dec 10, 2018	61.71	62.79	61.19	62.20	311,415	+0.56(+0.91%)
Dec 07, 2018	63.91	64.86	61.15	61.64	304,700	-2.40(-3.75%)
Dec 06, 2018	63.11	64.18	62.34	64.04	358,697	-0.38(-0.59%)
Dec 04, 2018	69.35	69.35	63.89	64.42	371,100	-5.10(-7.34%)
Dec 03, 2018	70.55	70.55	67.89	69.52	473,165	+0.27(+0.39%)
Nov 30, 2018	67.76	69.49	67.32	69.25	379,400	+1.42(+2.09%)
Nov 29, 2018	68.94	69.45	67.30	67.83	265,700	-1.58(-2.28%)
Nov 28, 2018	68.59	69.71	67.85	69.41	766,301	+1.28(+1.88%)
Nov 27, 2018	68.03	68.61	67.63	68.13	240,927	-0.49(-0.71%)
Nov 26, 2018	68.69	69.41	67.68	68.62	327,473	+0.77(+1.13%)
Nov 23, 2018	67.08	68.19	67.08	67.85	217,400	-0.10(-0.15%)
Nov 21, 2018		67.95	67.95	67.95	0	+1.98(+3.00%)
Nov 20, 2018	65.70	67.31	65.43	65.97	266,418	-0.83(-1.24%)
Nov 19, 2018	67.81	67.92	66.36	66.80	448,590	-0.70(-1.04%)
Nov 16, 2018	66.57	67.86	66.19	67.50	249,500	+0.26(+0.39%)
Nov 15, 2018	65.42	67.72	65.36	67.24	340,360	+1.34(+2.03%)
Nov 14, 2018	68.08	68.37	65.48	65.90	209,924	-1.34(-1.99%)
Nov 13, 2018	68.58	69.06	66.69	67.24	462,059	-1.00(-1.47%)
Nov 12, 2018	68.88	69.30	67.69	68.24	497,067	-0.63(-0.91%)
Nov 09, 2018	70.65	71.21	67.35	68.87	368,400	-2.38(-3.34%)
Nov 08, 2018	70.81	71.83	70.51	71.25	243,738	+0.22(+0.31%)
Nov 07, 2018	70.53	71.25	68.80	71.03	455,190	+1.65(+2.38%)
Nov 06, 2018	68.15	69.69	67.84	69.38	259,296	+1.23(+1.80%)
Nov 05, 2018	69.10	70.01	66.68	68.15	389,695	-0.78(-1.13%)
Nov 02, 2018	70.01	70.77	68.16	68.93	546,900	-0.79(-1.13%)
Nov 01, 2018	67.98	69.95	67.42	69.72	485,815	+2.64(+3.94%)
Oct 31, 2018	68.09	69.88	67.02	67.08	652,069	+0.07(+0.10%)
Oct 30, 2018	65.64	67.59	65.21	67.01	526,936	+1.32(+2.01%)
Oct 29, 2018	67.32	68.37	64.47	65.69	751,369	+0.31(+0.47%)
Oct 26, 2018	65.51	66.63	64.32	65.38	660,100	-1.13(-1.70%)
Oct 25, 2018	64.01	68.80	64.01	66.51	1,071,148	+7.49(+12.69%)
Oct 24, 2018	63.48	63.91	58.84	59.02	599,612	-4.47(-7.04%)
Oct 23, 2018	62.80	63.97	61.05	63.49	687,107	-0.19(-0.30%)
Oct 22, 2018	63.09	64.55	63.09	63.68	411,859	+0.78(+1.24%)
Oct 19, 2018	64.46	64.68	62.69	62.90	273,900	-1.54(-2.39%)
Oct 18, 2018	65.82	66.16	63.62	64.44	454,278	-1.86(-2.81%)
Oct 17, 2018	66.37	66.70	65.50	66.30	341,261	-0.44(-0.66%)
Oct 16, 2018	66.08	67.37	65.17	66.74	552,574	+1.42(+2.17%)
Oct 15, 2018	65.05	65.98	64.91	65.32	482,315	+0.00(+0.00%)
Oct 12, 2018	65.73	65.86	64.74	65.32	663,600	+0.81(+1.26%)
Oct 11, 2018	66.29	67.45	64.46	64.51	724,108	-1.78(-2.69%)
Oct 10, 2018	70.25	70.25	66.16	66.29	10,142,399	-4.02(-5.72%)
Oct 09, 2018	70.80	70.90	69.93	70.31	427,059	-0.77(-1.08%)
Oct 08, 2018	71.41	71.71	70.29	71.08	417,544	-0.59(-0.82%)
Oct 05, 2018	74.79	74.94	71.26	71.67	837,700	-3.98(-5.26%)
Oct 04, 2018	76.99	76.99	75.35	75.65	249,058	-1.65(-2.13%)
Oct 03, 2018	76.98	77.54	76.44	77.30	167,393	+0.84(+1.10%)
Oct 02, 2018	77.32	77.51	76.20	76.46	296,263	-0.86(-1.11%)
Oct 01, 2018	79.30	79.51	77.19	77.32	222,331	-1.61(-2.04%)
Sep 28, 2018	78.04	79.76	78.04	78.93	433,400	+0.75(+0.96%)
Sep 27, 2018	79.49	79.78	77.93	78.18	263,252	-1.03(-1.30%)
Sep 26, 2018	79.18	79.90	78.71	79.21	380,996	-0.13(-0.16%)
Sep 25, 2018	79.31	79.54	78.71	79.34	332,527	+0.28(+0.35%)
Sep 24, 2018	78.89	79.69	77.86	79.06	362,004	-0.37(-0.47%)
Sep 21, 2018	79.92	80.39	79.12	79.43	993,800	-0.04(-0.05%)
Sep 20, 2018	79.39	79.84	78.53	79.47	388,436	+0.37(+0.47%)
Sep 19, 2018	81.15	81.28	78.74	79.10	378,942	-2.33(-2.86%)
Sep 18, 2018	82.60	83.99	81.21	81.43	408,008	-1.04(-1.26%)
Sep 17, 2018	83.61	83.66	81.78	82.47	323,830	-1.00(-1.20%)
Sep 14, 2018	83.18	84.06	82.72	83.47	357,000	+0.11(+0.13%)
Sep 13, 2018	83.62	83.92	82.64	83.36	217,988	+0.20(+0.24%)
Sep 12, 2018	83.95	84.66	82.46	83.16	482,458	-0.94(-1.12%)
Sep 11, 2018	85.29	85.75	83.79	84.10	415,539	-1.59(-1.86%)
Sep 10, 2018	86.25	86.60	84.95	85.69	567,179	-0.56(-0.65%)
Sep 07, 2018	90.79	91.04	86.05	86.25	457,200	-5.01(-5.49%)
Sep 06, 2018	90.66	91.71	90.30	91.26	282,373	+0.90(+1.00%)
Sep 05, 2018	92.92	92.92	90.02	90.36	373,680	-2.65(-2.85%)
Sep 04, 2018	92.43	93.83	91.98	93.01	181,716	+0.42(+0.45%)
Aug 31, 2018		92.59	92.59	92.59	0	+0.33(+0.36%)
Aug 30, 2018	91.51	93.06	91.51	92.26	262,704	+0.46(+0.50%)
Aug 29, 2018	92.02	92.42	91.19	91.80	251,972	+0.12(+0.13%)
Aug 28, 2018	92.02	92.47	91.14	91.68	223,811	-0.30(-0.33%)
Aug 27, 2018	91.07	93.07	91.07	91.98	221,267	+1.15(+1.27%)
Aug 24, 2018	90.71	91.15	90.29	90.83	298,200	+0.35(+0.39%)
Aug 23, 2018	90.81	91.58	90.35	90.48	170,682	-0.33(-0.36%)
Aug 22, 2018	91.28	91.35	90.36	90.81	136,959	-0.53(-0.58%)
Aug 21, 2018	90.18	91.79	90.18	91.34	254,339	+1.13(+1.25%)
Aug 20, 2018	90.99	91.33	89.00	90.21	272,046	-0.67(-0.74%)
Aug 17, 2018	91.32	91.50	90.02	90.88	257,800	-0.39(-0.43%)
Aug 16, 2018	90.71	91.50	90.04	91.27	168,333	+1.24(+1.38%)
Aug 15, 2018	89.68	90.38	88.95	90.03	221,225	-0.13(-0.14%)
Aug 14, 2018	89.76	90.53	89.14	90.16	148,535	+0.79(+0.88%)
Aug 13, 2018	90.47	91.33	89.23	89.37	195,827	-1.53(-1.68%)
Aug 10, 2018	90.71	91.17	89.79	90.90	201,100	-0.56(-0.61%)
Aug 09, 2018	92.01	92.36	91.42	91.46	168,103	-0.41(-0.45%)
Aug 08, 2018	92.10	92.68	91.68	91.87	288,611	-0.23(-0.25%)
Aug 07, 2018	93.07	93.61	92.07	92.10	375,556	-0.65(-0.70%)
Aug 06, 2018	92.12	93.33	91.72	92.75	557,390	+0.95(+1.03%)
Aug 03, 2018	94.01	94.25	91.52	91.80	390,900	-1.89(-2.02%)
Aug 02, 2018	90.63	93.80	90.63	93.69	389,033	+2.30(+2.52%)
Aug 01, 2018	90.78	91.68	89.72	91.39	343,528	+1.09(+1.21%)
Jul 31, 2018	88.95	90.83	87.78	90.30	531,109	+1.86(+2.10%)
Jul 30, 2018	90.73	91.69	88.38	88.44	304,777	-2.01(-2.22%)
Jul 27, 2018	92.12	92.12	88.89	90.45	461,000	-1.86(-2.01%)
Jul 26, 2018	88.45	92.66	87.89	92.31	545,366	+5.55(+6.40%)
Jul 25, 2018	84.13	86.82	83.53	86.76	327,745	+2.93(+3.50%)
Jul 24, 2018	85.91	85.91	83.03	83.83	310,596	-1.22(-1.43%)
Jul 23, 2018	84.42	85.56	84.26	85.05	181,475	+0.61(+0.72%)
Jul 20, 2018	84.27	84.84	83.26	84.44	203,752	-0.13(-0.15%)
Jul 19, 2018	83.84	84.68	83.18	84.57	181,042	+0.47(+0.56%)
Jul 18, 2018	83.69	84.36	83.03	84.10	199,482	+0.20(+0.24%)
Jul 17, 2018	81.58	84.43	81.58	83.90	236,386	+1.72(+2.09%)
Jul 16, 2018	82.51	83.16	81.64	82.18	302,181	-0.35(-0.42%)
Jul 13, 2018	81.07	82.77	81.07	82.53	150,562	+1.38(+1.70%)
Jul 12, 2018	80.78	82.11	80.28	81.15	287,186	+0.43(+0.53%)
Jul 11, 2018	80.71	81.84	80.31	80.72	262,911	-0.71(-0.87%)
Jul 10, 2018	81.90	82.06	80.60	81.43	207,969	-0.39(-0.48%)
Jul 09, 2018	80.62	81.84	80.62	81.82	203,588	+1.56(+1.94%)
Jul 06, 2018	79.96	80.76	79.55	80.26	108,320	+0.49(+0.61%)
Jul 05, 2018	79.57	79.78	77.99	79.77	187,903	+0.71(+0.90%)
Jul 03, 2018		79.06	79.06	79.06	0	+0.05(+0.06%)
Jul 02, 2018	77.31	79.01	77.23	79.01	393,798	+0.82(+1.05%)
Jun 29, 2018		78.92	76.78	78.19	262,066	+1.41(+1.84%)
Jun 28, 2018	76.67	77.30	75.27	76.78	199,493	+0.07(+0.09%)
Jun 27, 2018	78.86	78.86	76.66	76.71	208,999	-2.10(-2.66%)
Jun 26, 2018	78.65	79.63	78.16	78.81	411,760	+0.44(+0.56%)
Jun 25, 2018	80.75	80.75	78.23	78.37	227,305	-2.83(-3.49%)
Jun 22, 2018	82.35	82.36	80.93	81.20	396,924	-0.77(-0.94%)
Jun 21, 2018	82.91	82.91	81.65	81.97	177,289	-1.02(-1.23%)
Jun 20, 2018	82.22	83.01	81.60	82.99	167,487	+1.14(+1.39%)
Jun 19, 2018	81.90	82.47	80.38	81.85	190,790	-0.97(-1.17%)
Jun 18, 2018	82.08	83.10	81.66	82.82	169,254	-0.16(-0.19%)
Jun 15, 2018		83.01	81.55	82.98	411,967	+0.55(+0.67%)
Jun 14, 2018	82.58	82.58	80.71	82.43	171,025	-0.04(-0.05%)
Jun 13, 2018	81.82	83.39	81.82	82.47	579,566	+1.04(+1.28%)
Jun 12, 2018	81.21	81.62	80.41	81.43	180,852	+0.56(+0.69%)
Jun 11, 2018	80.77	81.28	80.42	80.87	227,694	-0.10(-0.12%)
Jun 08, 2018	80.20	81.31	80.20	80.97	234,814	+0.82(+1.02%)
Jun 07, 2018	81.55	81.74	79.87	80.15	146,789	-1.29(-1.58%)
Jun 06, 2018		81.70	80.84	81.44	292,322	+0.39(+0.48%)
Jun 05, 2018	80.39	81.45	80.39	81.05	318,874	+0.58(+0.72%)
Jun 04, 2018	78.61	80.51	78.55	80.47	309,177	+2.48(+3.18%)
Jun 01, 2018	77.56	78.55	77.48	77.99	421,731	+0.99(+1.29%)
May 31, 2018	78.41	78.79	76.92	77.00	353,785	-1.46(-1.86%)
May 30, 2018	77.28	79.53	77.28	78.46	315,478	+1.43(+1.86%)
May 29, 2018	77.45	77.82	76.03	77.03	679,229	-1.25(-1.60%)
May 25, 2018		78.28	78.28	78.28	0	-1.46(-1.83%)
May 24, 2018	82.39	83.09	79.54	79.74	510,831	-3.23(-3.89%)
May 23, 2018	82.39	83.10	81.74	82.97	164,510	+0.29(+0.35%)
May 22, 2018	85.13	85.17	82.62	82.68	191,992	-2.39(-2.81%)
May 21, 2018	84.42	85.51	84.37	85.07	194,639	+1.29(+1.54%)
May 18, 2018	83.91	84.43	83.40	83.78	214,234	+0.28(+0.34%)
May 17, 2018	83.22	83.69	82.69	83.50	206,842	+0.17(+0.20%)
May 16, 2018	82.32	83.77	82.23	83.33	273,549	+0.98(+1.19%)
May 15, 2018	81.98	82.94	81.54	82.35	261,037	-0.09(-0.11%)
May 14, 2018	84.94	84.94	82.28	82.44	279,530	-2.08(-2.46%)
May 11, 2018	84.45	84.79	84.10	84.52	159,565	-0.23(-0.27%)
May 10, 2018	84.35	84.97	83.62	84.75	192,054	+0.42(+0.50%)
May 09, 2018	83.34	84.60	82.81	84.33	212,343	+1.27(+1.53%)
May 08, 2018	81.74	83.36	81.74	83.06	240,839	+1.32(+1.61%)
May 07, 2018	82.61	82.75	81.59	81.74	457,959	-0.58(-0.70%)
May 04, 2018	80.27	82.62	78.61	82.32	242,582	+1.61(+1.99%)
May 03, 2018	80.86	81.15	79.44	80.71	242,578	-0.45(-0.55%)
May 02, 2018	80.81	81.90	80.65	81.16	339,399	+0.20(+0.25%)
May 01, 2018	80.45	81.20	79.39	80.96	262,825	+0.33(+0.41%)
Apr 30, 2018	81.61	82.77	80.63	80.63	309,787	-0.66(-0.81%)
Apr 27, 2018	82.37	82.37	80.72	81.29	301,516	-1.23(-1.49%)
Apr 26, 2018	76.58	83.46	74.11	82.52	610,615	+0.14(+0.17%)
Apr 25, 2018	82.16	83.24	81.92	82.38	347,030	+0.43(+0.52%)
Apr 24, 2018	83.31	83.81	81.72	81.95	350,001	-1.03(-1.24%)
Apr 23, 2018	84.50	84.50	82.63	82.98	209,066	-1.13(-1.34%)
Apr 20, 2018	85.27	85.58	83.77	84.11	336,777	-1.25(-1.46%)
Apr 19, 2018	85.48	85.86	85.25	85.36	226,375	-0.07(-0.08%)
Apr 18, 2018	85.71	85.91	84.94	85.43	271,345	+0.03(+0.04%)
Apr 17, 2018	85.41	85.91	84.57	85.40	331,009	+0.88(+1.04%)
Apr 16, 2018	84.05	85.10	83.28	84.52	237,900	+1.28(+1.54%)
Apr 13, 2018	84.19	84.19	82.42	83.24	176,933	-0.45(-0.54%)
Apr 12, 2018	82.80	84.12	82.55	83.69	249,002	+1.33(+1.61%)
Apr 11, 2018	83.38	83.85	82.09	82.36	316,647	-1.82(-2.16%)
Apr 10, 2018	83.04	84.63	82.37	84.18	307,362	+2.26(+2.76%)
Apr 09, 2018	81.53	83.51	81.53	81.92	533,429	+0.92(+1.14%)
Apr 06, 2018	83.40	83.70	80.16	81.00	352,697	-2.66(-3.18%)
Apr 05, 2018	82.86	83.87	81.89	83.66	235,299	+1.22(+1.48%)
Apr 04, 2018	81.17	82.65	80.95	82.44	336,846	+0.00(+0.00%)
Apr 03, 2018	83.06	84.00	81.50	82.44	494,070	-0.08(-0.10%)

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.