Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	66.39	66.39	66.00	66.23	602	-0.17(-0.25%)
Apr 29, 2019	65.96	66.49	65.96	66.40	1,521	+0.36(+0.55%)
Apr 26, 2019	65.61	66.04	65.60	66.04	718	+0.18(+0.28%)
Apr 25, 2019	65.80	66.05	65.68	65.86	4,413	-0.25(-0.38%)
Apr 24, 2019	65.95	66.24	65.95	66.11	643	+0.06(+0.09%)
Apr 23, 2019	65.81	66.09	65.69	66.05	4,243	+0.42(+0.64%)
Apr 22, 2019	65.62	65.73	65.62	65.63	3,992	-0.16(-0.25%)
Apr 18, 2019	65.75	65.79	65.66	65.79	6,056	+0.00(+0.01%)
Apr 17, 2019	65.66	65.79	65.63	65.79	567	+0.16(+0.24%)
Apr 16, 2019	65.19	65.63	65.19	65.63	365	+0.39(+0.59%)
Apr 15, 2019	65.41	65.45	65.25	65.25	2,046	-0.20(-0.30%)
Apr 12, 2019	65.04	65.55	65.04	65.45	3,079	+0.75(+1.16%)
Apr 11, 2019	64.74	64.83	64.56	64.70	1,147	+0.17(+0.26%)
Apr 10, 2019	64.20	64.53	64.18	64.53	945	+0.53(+0.84%)
Apr 09, 2019	64.12	64.12	63.99	63.99	267	-0.74(-1.14%)
Apr 08, 2019	64.63	64.73	64.63	64.73	865	+0.11(+0.17%)
Apr 05, 2019	64.65	64.69	64.58	64.62	1,642	+0.38(+0.59%)
Apr 04, 2019	64.19	64.24	64.19	64.24	1,344	+0.29(+0.46%)
Apr 03, 2019	64.13	64.13	63.95	63.95	714	+0.23(+0.35%)
Apr 02, 2019	63.54	63.82	63.54	63.72	1,895	-0.08(-0.13%)
Apr 01, 2019	63.53	63.81	63.53	63.81	851	+1.07(+1.70%)
Mar 29, 2019	62.47	62.74	62.47	62.74	5,235	+0.44(+0.70%)
Mar 28, 2019	62.30	62.30	62.30	62.30	158	+0.39(+0.63%)
Mar 27, 2019	61.75	61.92	61.75	61.92	1,359	-0.12(-0.20%)
Mar 26, 2019	61.74	62.16	61.74	62.04	2,064	+0.47(+0.77%)
Mar 25, 2019	61.66	61.66	61.55	61.57	467	-0.10(-0.16%)
Mar 22, 2019	61.68	61.74	61.67	61.67	923	-1.68(-2.65%)
Mar 21, 2019	63.33	63.34	63.33	63.34	362	+0.69(+1.11%)
Mar 20, 2019	63.32	63.32	62.65	62.65	856	-0.61(-0.97%)
Mar 19, 2019	63.79	63.88	63.26	63.26	1,295	-0.30(-0.48%)
Mar 18, 2019	63.55	63.56	63.47	63.56	556	+0.45(+0.72%)
Mar 15, 2019	63.14	63.31	62.92	63.11	4,413	+0.30(+0.48%)
Mar 14, 2019	62.95	62.95	62.78	62.81	1,250	+0.08(+0.12%)
Mar 13, 2019	62.85	62.85	62.65	62.73	709	+0.54(+0.88%)
Mar 12, 2019	62.13	62.34	62.06	62.19	1,802	+0.13(+0.21%)
Mar 11, 2019	61.72	62.06	61.72	62.06	625	+0.73(+1.20%)
Mar 08, 2019	61.01	61.32	61.01	61.32	2,059	-0.32(-0.51%)
Mar 07, 2019	61.61	61.85	61.46	61.64	2,661	-0.76(-1.23%)
Mar 06, 2019	62.74	62.83	62.40	62.40	13,878	-0.67(-1.06%)
Mar 05, 2019	63.19	63.19	62.95	63.07	610	-0.15(-0.24%)
Mar 04, 2019	63.81	63.89	62.87	63.22	9,846	-0.38(-0.60%)
Mar 01, 2019	63.78	63.78	63.43	63.60	2,677	+0.31(+0.49%)
Feb 28, 2019	63.29	63.29	63.29	63.29	231	-0.36(-0.56%)
Feb 27, 2019	63.51	63.74	63.51	63.65	3,588	-0.12(-0.18%)
Feb 26, 2019	63.81	63.81	63.76	63.76	462	-0.11(-0.17%)
Feb 25, 2019	64.26	64.36	63.87	63.87	3,379	+0.05(+0.08%)
Feb 22, 2019	63.89	63.89	63.73	63.82	2,986	+0.29(+0.46%)
Feb 21, 2019	64.02	64.02	63.43	63.53	2,718	-0.34(-0.53%)
Feb 20, 2019	63.77	63.89	63.77	63.87	387	+0.19(+0.30%)
Feb 19, 2019	63.30	63.68	63.30	63.68	1,334	+0.21(+0.34%)
Feb 15, 2019	63.42	63.46	63.38	63.46	2,059	+0.76(+1.21%)
Feb 14, 2019	62.58	62.83	62.50	62.71	4,036	-0.07(-0.11%)
Feb 13, 2019	62.33	62.91	62.33	62.77	2,883	+0.42(+0.68%)
Feb 12, 2019	62.29	62.35	62.29	62.35	503	+0.88(+1.44%)
Feb 11, 2019	61.47	61.47	61.47	61.47	230	+0.31(+0.51%)
Feb 08, 2019	61.26	61.26	61.02	61.16	720	-0.26(-0.42%)
Feb 07, 2019	61.68	61.68	61.04	61.42	1,548	-0.38(-0.61%)
Feb 06, 2019	61.71	61.80	61.69	61.79	1,029	-0.00(-0.00%)
Feb 05, 2019	61.70	61.84	61.51	61.80	2,747	+0.36(+0.58%)
Feb 04, 2019	61.35	61.45	61.35	61.44	802	+0.44(+0.72%)
Feb 01, 2019	60.82	61.08	60.82	61.00	617	+0.24(+0.39%)
Jan 31, 2019	60.60	60.76	60.60	60.76	1,667	+0.15(+0.24%)
Jan 30, 2019	59.91	60.61	59.91	60.61	797	+0.49(+0.82%)
Jan 29, 2019	60.34	60.34	60.06	60.12	2,845	+0.14(+0.23%)
Jan 28, 2019	59.63	60.01	59.63	59.98	7,752	-0.22(-0.37%)
Jan 25, 2019	60.21	60.34	60.20	60.21	1,235	+0.63(+1.06%)
Jan 24, 2019	59.47	59.64	59.47	59.57	1,342	+0.45(+0.77%)
Jan 23, 2019	58.78	59.17	58.70	59.12	3,110	+0.16(+0.27%)
Jan 22, 2019	59.34	59.39	58.88	58.96	3,363	-0.88(-1.46%)
Jan 18, 2019	59.44	59.84	59.44	59.84	1,544	+0.81(+1.38%)
Jan 17, 2019	58.52	59.23	58.52	59.03	2,305	+0.39(+0.66%)
Jan 16, 2019	58.56	58.65	58.42	58.64	2,687	+0.50(+0.85%)
Jan 15, 2019	57.76	58.31	57.76	58.14	1,464	+0.37(+0.64%)
Jan 14, 2019	57.75	57.85	57.46	57.77	1,178	-0.16(-0.28%)
Jan 11, 2019	57.61	57.93	57.52	57.93	5,561	+0.09(+0.16%)
Jan 10, 2019	57.35	57.84	57.15	57.84	1,891	+0.27(+0.47%)
Jan 09, 2019	57.53	57.70	57.31	57.57	861	+0.42(+0.74%)
Jan 08, 2019	57.04	57.18	56.80	57.15	670	+0.32(+0.56%)
Jan 07, 2019	56.28	56.93	56.28	56.83	1,235	+0.63(+1.12%)
Jan 04, 2019	55.57	56.34	55.39	56.21	4,325	+1.90(+3.49%)
Jan 03, 2019	54.34	54.91	54.31	54.31	2,539	-1.01(-1.82%)
Jan 02, 2019	54.71	55.43	54.71	55.32	2,769	+0.18(+0.33%)
Dec 31, 2018	54.88	55.22	54.73	55.14	16,994	+0.50(+0.92%)
Dec 28, 2018	55.08	55.08	54.63	54.63	12,771	+0.08(+0.15%)
Dec 27, 2018	53.31	54.55	53.31	54.55	804	+0.33(+0.61%)
Dec 26, 2018	51.81	54.22	51.56	54.22	3,645	+2.37(+4.57%)
Dec 24, 2018	52.44	52.59	51.86	51.86	2,574	-1.16(-2.18%)
Dec 21, 2018	53.82	53.82	53.01	53.01	2,883	-0.84(-1.57%)
Dec 20, 2018	54.81	54.96	53.47	53.86	15,996	-1.21(-2.20%)
Dec 19, 2018	56.20	57.45	54.87	55.07	15,057	-0.98(-1.76%)
Dec 18, 2018	56.67	56.67	55.72	56.05	14,282	+0.07(+0.12%)
Dec 17, 2018	56.30	56.60	55.98	55.98	12,308	-0.96(-1.69%)
Dec 14, 2018	57.78	57.80	56.94	56.94	6,303	-0.94(-1.62%)
Dec 13, 2018	58.32	58.43	57.79	57.88	1,557	-0.51(-0.88%)
Dec 12, 2018	58.70	59.07	58.39	58.39	719	+0.51(+0.88%)
Dec 11, 2018	58.86	58.86	57.89	57.89	1,242	-0.18(-0.31%)
Dec 10, 2018	57.64	58.20	57.08	58.07	4,859	-0.28(-0.48%)
Dec 07, 2018	59.87	60.00	58.19	58.35	2,893	-0.74(-1.24%)
Dec 06, 2018	59.07	59.09	58.64	59.08	10,124	-1.80(-2.96%)
Dec 04, 2018	62.17	62.17	60.88	60.88	2,376	-1.46(-2.34%)
Dec 03, 2018	62.28	62.34	61.93	62.34	1,634	+1.15(+1.88%)
Nov 30, 2018	61.32	61.32	61.19	61.19	2,893	-0.24(-0.39%)
Nov 29, 2018	61.40	61.44	61.30	61.43	2,541	-0.23(-0.37%)
Nov 28, 2018	60.50	61.66	60.50	61.66	851	+1.29(+2.13%)
Nov 27, 2018	60.35	60.37	60.13	60.37	1,446	+0.07(+0.11%)
Nov 26, 2018	60.24	60.30	60.07	60.30	8,876	+0.65(+1.08%)
Nov 23, 2018	59.14	59.66	59.14	59.66	1,239	-0.05(-0.09%)
Nov 21, 2018		59.71	59.71	59.71	0	+0.44(+0.74%)
Nov 20, 2018	59.15	59.54	58.85	59.27	5,341	-0.90(-1.50%)
Nov 19, 2018	60.64	60.64	60.18	60.18	2,030	-0.78(-1.29%)
Nov 16, 2018	60.75	61.28	60.75	60.96	3,306	+0.43(+0.70%)
Nov 15, 2018	59.75	60.97	59.75	60.53	14,800	-0.04(-0.06%)
Nov 14, 2018	61.46	61.46	59.92	60.57	6,151	-0.53(-0.87%)
Nov 13, 2018	61.13	61.43	61.10	61.10	2,030	-0.18(-0.29%)
Nov 12, 2018	61.47	61.47	61.29	61.29	787	-0.56(-0.91%)
Nov 09, 2018	62.07	62.27	61.85	61.85	2,273	-0.72(-1.14%)
Nov 08, 2018	62.48	62.84	62.48	62.57	18,919	-0.08(-0.13%)
Nov 07, 2018	62.15	62.68	62.00	62.65	29,162	+1.14(+1.86%)
Nov 06, 2018	61.49	61.63	61.43	61.51	3,810	+0.18(+0.29%)
Nov 05, 2018	61.11	61.33	61.11	61.33	1,281	+0.32(+0.53%)
Nov 02, 2018	61.11	61.21	60.52	61.00	13,122	-0.05(-0.09%)
Nov 01, 2018	60.55	61.06	60.55	61.06	1,884	+0.47(+0.78%)
Oct 31, 2018	60.55	60.76	60.48	60.58	6,747	+1.57(+2.67%)
Oct 30, 2018	58.24	59.04	58.24	59.01	2,550	+0.68(+1.17%)
Oct 29, 2018	59.32	59.38	58.07	58.33	3,067	+0.18(+0.32%)
Oct 26, 2018	58.09	58.81	57.72	58.14	5,993	-1.11(-1.87%)
Oct 25, 2018	58.86	59.25	58.85	59.25	2,740	+0.88(+1.51%)
Oct 24, 2018	58.37	58.37	58.37	58.37	377	-1.65(-2.74%)
Oct 23, 2018	59.45	60.01	58.66	60.01	6,655	-0.15(-0.24%)
Oct 22, 2018	60.87	60.87	60.16	60.16	965	-0.45(-0.75%)
Oct 19, 2018	60.74	60.74	60.56	60.61	2,169	-0.10(-0.16%)
Oct 18, 2018	61.57	61.65	60.71	60.71	1,863	-1.03(-1.66%)
Oct 17, 2018	61.39	61.84	61.39	61.73	882	+0.18(+0.30%)
Oct 16, 2018	60.76	61.56	60.76	61.55	4,048	+0.89(+1.47%)
Oct 15, 2018	60.76	60.76	60.53	60.66	1,769	+0.44(+0.74%)
Oct 12, 2018	61.25	61.30	59.99	60.21	4,236	+0.13(+0.21%)
Oct 11, 2018	61.22	61.41	60.06	60.09	36,466	-1.53(-2.48%)
Oct 10, 2018	63.20	63.20	61.60	61.62	291,994	-1.86(-2.93%)
Oct 09, 2018	63.59	63.59	63.48	63.48	2,054	-0.43(-0.67%)
Oct 08, 2018	63.76	63.97	63.52	63.90	1,834	+0.13(+0.20%)
Oct 05, 2018	64.02	64.12	63.62	63.78	5,269	-0.42(-0.66%)
Oct 04, 2018	64.50	64.50	63.89	64.20	12,112	-0.30(-0.46%)
Oct 03, 2018	64.72	64.83	64.44	64.50	2,832	+0.26(+0.41%)
Oct 02, 2018	64.23	64.28	64.23	64.24	2,603	-0.19(-0.29%)
Oct 01, 2018	64.98	64.98	64.30	64.42	8,541	-0.11(-0.17%)
Sep 28, 2018	64.73	64.73	64.44	64.53	14,362	-0.14(-0.21%)
Sep 27, 2018	64.71	64.96	64.56	64.67	6,289	-0.29(-0.44%)
Sep 26, 2018	64.94	65.03	64.86	64.95	10,692	+0.08(+0.13%)
Sep 25, 2018	65.02	65.02	64.87	64.87	3,266	-0.20(-0.31%)
Sep 24, 2018	65.79	65.79	65.02	65.07	2,979	-0.60(-0.91%)
Sep 21, 2018	65.64	65.67	65.63	65.67	929	+0.19(+0.29%)
Sep 20, 2018	65.45	65.53	65.34	65.48	11,438	+0.47(+0.72%)
Sep 19, 2018	65.14	65.14	64.97	65.01	15,742	+0.25(+0.39%)
Sep 18, 2018	64.46	64.82	64.46	64.76	4,098	+0.40(+0.63%)
Sep 17, 2018	64.55	64.62	64.36	64.36	4,778	-0.33(-0.51%)
Sep 14, 2018	64.77	64.77	64.47	64.68	6,321	+0.26(+0.40%)
Sep 13, 2018	64.60	64.60	64.43	64.43	1,792	+0.13(+0.20%)
Sep 12, 2018	64.17	64.35	64.17	64.30	1,630	-0.20(-0.31%)
Sep 11, 2018	64.69	64.70	64.45	64.50	3,561	+0.10(+0.16%)
Sep 10, 2018	64.42	64.43	64.36	64.39	10,346	+0.16(+0.25%)
Sep 07, 2018	64.40	64.57	64.16	64.23	8,911	-0.23(-0.36%)
Sep 06, 2018	64.25	64.46	64.24	64.46	4,559	-0.33(-0.51%)
Sep 05, 2018	64.91	64.91	64.61	64.79	3,439	+0.04(+0.06%)
Sep 04, 2018	64.66	64.75	64.66	64.75	1,331	+0.24(+0.38%)
Aug 31, 2018		64.51	64.51	64.51	0	-0.05(-0.08%)
Aug 30, 2018	65.10	65.10	64.56	64.56	2,333	-0.52(-0.80%)
Aug 29, 2018	65.08	65.08	65.08	65.08	443	+0.32(+0.49%)
Aug 28, 2018	65.80	65.80	64.72	64.76	1,270	-0.15(-0.23%)
Aug 27, 2018	65.08	65.08	64.64	64.91	2,111	+0.57(+0.88%)
Aug 24, 2018	64.28	64.34	64.28	64.34	1,036	+0.27(+0.42%)
Aug 23, 2018	64.07	64.07	64.07	64.07	136	-0.35(-0.54%)
Aug 22, 2018	64.16	64.42	64.16	64.41	2,726	-0.13(-0.19%)
Aug 21, 2018	64.85	64.85	64.32	64.54	3,817	+0.45(+0.71%)
Aug 20, 2018	63.98	64.15	63.90	64.09	2,533	+0.32(+0.50%)
Aug 17, 2018	63.83	63.83	63.77	63.77	1,243	+0.23(+0.36%)
Aug 16, 2018	63.68	63.70	63.54	63.54	2,283	+0.59(+0.94%)
Aug 15, 2018	63.36	63.36	62.79	62.95	5,757	-0.53(-0.83%)
Aug 14, 2018	63.46	63.50	63.46	63.47	1,656	+0.68(+1.08%)
Aug 13, 2018	63.21	63.21	62.73	62.80	2,521	-0.41(-0.65%)
Aug 10, 2018	63.24	63.24	63.21	63.21	518	-0.48(-0.76%)
Aug 09, 2018	63.67	63.78	63.67	63.69	4,008	+0.10(+0.16%)
Aug 08, 2018	63.70	63.70	63.59	63.59	2,205	+0.11(+0.17%)
Aug 07, 2018	63.48			63.48	51	+0.00(+0.00%)
Aug 06, 2018	63.17	63.49	63.17	63.48	942	+0.09(+0.14%)
Aug 03, 2018	63.30	63.40	63.30	63.39	1,865	+0.27(+0.42%)
Aug 02, 2018	62.62	63.12	62.53	63.12	794	+0.34(+0.54%)
Aug 01, 2018	63.21	63.21	62.73	62.78	1,972	-0.26(-0.41%)
Jul 31, 2018	63.04	63.15	62.98	63.04	10,921	+0.23(+0.37%)
Jul 30, 2018	63.05	63.05	62.73	62.81	20,722	+0.07(+0.11%)
Jul 27, 2018	63.41	63.41	62.72	62.74	2,072	-0.36(-0.57%)
Jul 26, 2018	62.91	63.16	62.91	63.10	5,989	+0.70(+1.13%)
Jul 25, 2018	62.23	62.40	62.23	62.40	805	-0.05(-0.08%)
Jul 23, 2018		62.45	62.45	62.45	62	+0.13(+0.21%)
Jul 20, 2018	62.39	62.40	62.31	62.31	755	-0.03(-0.04%)
Jul 19, 2018	64.57	64.57	62.34	62.34	1,496	-0.42(-0.68%)
Jul 18, 2018	62.68	62.76	62.45	62.76	1,865	+0.43(+0.70%)
Jul 17, 2018	62.24	62.33	62.21	62.33	1,940	+0.36(+0.58%)
Jul 16, 2018	62.34	62.34	61.96	61.97	3,626	+0.09(+0.14%)
Jul 13, 2018	62.31	62.31	61.88	61.88	1,044	-0.03(-0.05%)
Jul 12, 2018	61.81	61.91	61.81	61.91	703	-0.22(-0.35%)
Jul 10, 2018		62.13	62.13	62.13	179	+0.12(+0.19%)
Jul 09, 2018	61.96	62.01	61.96	62.01	242	+0.73(+1.20%)
Jul 06, 2018	61.16	61.29	61.16	61.28	3,855	+0.59(+0.98%)
Jul 05, 2018	60.67	60.68	60.66	60.68	1,002	-0.04(-0.07%)
Jul 03, 2018		60.73	60.73	60.73	0	+0.20(+0.32%)
Jul 02, 2018	60.53	60.53	60.53	60.53	527	-0.15(-0.24%)
Jun 29, 2018	60.90	61.08	60.61	60.68	3,404	+0.59(+0.98%)
Jun 28, 2018	60.09	60.09	60.05	60.09	2,706	-0.70(-1.16%)
Jun 27, 2018	61.29	61.30	60.80	60.80	1,748	-0.33(-0.54%)
Jun 25, 2018		61.13	61.13	61.13	65	-1.19(-1.92%)
Jun 22, 2018	62.31	62.32	62.31	62.32	581	+0.13(+0.20%)
Jun 21, 2018	62.08	62.19	62.08	62.19	1,050	-0.25(-0.40%)
Jun 20, 2018	62.54	62.54	62.26	62.44	762	+0.59(+0.95%)
Jun 19, 2018	61.74	61.86	61.74	61.86	696	-0.42(-0.68%)
Jun 18, 2018	62.13	62.28	62.13	62.28	821	-0.13(-0.21%)
Jun 15, 2018		62.41	62.15	62.41	904	-0.13(-0.21%)
Jun 14, 2018	62.53	62.54	62.53	62.54	511	+0.01(+0.01%)
Jun 13, 2018	62.53	62.53	62.53	62.53	219	-0.06(-0.10%)
Jun 12, 2018	62.46	62.63	62.46	62.60	668	+0.49(+0.79%)
Jun 08, 2018		62.11	62.11	62.11	22	+0.08(+0.12%)
Jun 07, 2018	62.04	62.04	62.03	62.03	853	+0.05(+0.08%)
Jun 06, 2018	61.49	62.02	61.49	61.98	2,296	+0.62(+1.02%)
Jun 05, 2018	61.36	61.36	61.36	61.36	2,189	+0.61(+1.00%)
Jun 01, 2018		60.75	60.75	60.75	5	+0.52(+0.86%)
May 31, 2018	60.45	60.55	60.22	60.23	21,168	-0.58(-0.96%)
May 30, 2018	60.82	60.82	60.81	60.81	527	+0.97(+1.62%)
May 29, 2018	60.30	60.30	59.85	59.85	947	-1.23(-2.02%)
May 25, 2018		61.08	61.08	61.08	0	-0.00(-0.00%)
May 24, 2018	60.60	61.09	60.60	61.08	1,831	+0.34(+0.56%)
May 23, 2018	61.00	61.00	60.74	60.74	319	-0.71(-1.16%)
May 22, 2018	61.46	61.46	61.44	61.45	2,825	+0.02(+0.03%)
May 21, 2018	61.38	61.43	61.33	61.43	1,563	+0.38(+0.63%)
May 18, 2018	60.99	61.09	60.99	61.05	866	-0.14(-0.22%)
May 16, 2018		61.18	61.18	61.18	85	+0.26(+0.43%)
May 15, 2018	60.93	60.93	60.81	60.92	1,331	-0.13(-0.22%)
May 14, 2018	61.08	61.16	61.05	61.06	6,436	+0.23(+0.37%)
May 11, 2018	61.00	61.00	60.83	60.83	1,076	+0.24(+0.39%)
May 10, 2018	60.58	60.73	60.58	60.60	1,904	+0.47(+0.78%)
May 09, 2018	60.12	60.12	60.12	60.12	113	+0.57(+0.96%)
May 08, 2018	59.62	59.79	59.55	59.55	1,920	-0.08(-0.14%)
May 07, 2018	59.63	59.63	59.63	59.63	304	+0.23(+0.39%)
May 04, 2018	59.13	59.40	59.13	59.40	912	+0.71(+1.21%)
May 03, 2018	59.05	59.05	58.69	58.69	558	-0.53(-0.89%)
May 02, 2018	59.48	59.54	59.22	59.22	1,715	+0.03(+0.05%)

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.