Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	185.90	186.20	184.15	186.20	158	+5.13(+2.83%)
Oct 30, 2019	179.45	181.07	179.45	181.07	433	+3.77(+2.13%)
Oct 29, 2019	177.50	178.38	177.30	177.30	476	-0.20(-0.11%)
Oct 28, 2019	177.50	177.50	177.50	177.50	276	+0.65(+0.37%)
Oct 25, 2019	176.85	176.85	176.85	176.85	100	-0.51(-0.29%)
Oct 24, 2019	177.36	177.36	177.36	177.36	20	+3.26(+1.87%)
Oct 23, 2019	175.00	176.01	174.10	174.10	769	-4.05(-2.27%)
Oct 21, 2019		178.15	178.15	178.15	0	-1.21(-0.67%)
Oct 18, 2019	178.35	179.36	178.35	179.36	100	+0.86(+0.48%)
Oct 17, 2019	178.25	178.51	177.15	178.50	713	-6.79(-3.66%)
Oct 16, 2019	185.00	185.29	184.15	185.29	4,949	-0.06(-0.03%)
Oct 14, 2019		185.35	185.35	185.35	0	-1.89(-1.01%)
Oct 11, 2019	187.24	187.24	187.24	187.24	100	+0.65(+0.35%)
Oct 10, 2019	186.59	186.59	186.59	186.59	26	-3.03(-1.60%)
Oct 09, 2019	187.25	189.62	187.25	189.62	608	+2.27(+1.21%)
Oct 08, 2019	188.49	188.90	187.35	187.35	14	-3.30(-1.73%)
Oct 07, 2019	190.15	190.65	190.15	190.65	12	+2.16(+1.15%)
Oct 04, 2019	188.40	188.50	188.40	188.49	100	+4.28(+2.33%)
Oct 03, 2019	184.95	187.60	184.21	184.21	308	+4.95(+2.76%)
Oct 02, 2019	178.05	179.26	177.70	179.26	171	+2.66(+1.51%)
Sep 30, 2019		176.60	176.60	176.60	0	-0.38(-0.21%)
Sep 27, 2019	176.98	176.98	176.98	176.98	700	-0.87(-0.49%)
Sep 26, 2019	177.85	177.85	177.85	177.85	25	+1.00(+0.57%)
Sep 25, 2019	179.40	179.40	176.85	176.85	122	-5.37(-2.95%)
Sep 24, 2019	181.25	182.22	181.25	182.22	704	+1.33(+0.74%)
Sep 23, 2019	180.89	180.89	180.89	180.89	2	-1.52(-0.83%)
Sep 18, 2019		182.41	182.41	182.41	0	-0.73(-0.40%)
Sep 17, 2019	184.75	185.00	183.14	183.14	231	+3.14(+1.74%)
Sep 16, 2019	180.00	180.00	180.00	180.00	15	-2.00(-1.10%)
Sep 13, 2019	183.75	183.75	182.00	182.00	3,200	-4.00(-2.15%)
Sep 12, 2019	185.05	190.25	185.05	186.00	171	-0.85(-0.45%)
Sep 11, 2019	185.55	186.85	185.55	186.85	1,125	+1.11(+0.60%)
Sep 10, 2019	185.20	186.22	185.20	185.74	688	-0.15(-0.08%)
Sep 09, 2019	187.25	187.25	185.85	185.89	347	-6.16(-3.21%)
Sep 05, 2019		192.05	192.05	192.05	0	-4.05(-2.07%)
Sep 04, 2019	194.35	196.10	194.35	196.10	32	+1.00(+0.51%)
Sep 03, 2019	195.10	195.10	195.10	195.10	5	+3.35(+1.75%)
Aug 30, 2019	191.75	191.75	191.75	191.75	100	+1.65(+0.87%)
Aug 29, 2019	188.50	190.14	188.36	190.10	981	+5.10(+2.76%)
Aug 28, 2019	183.44	185.00	183.44	185.00	125	+1.56(+0.85%)
Aug 27, 2019	183.40	183.44	183.40	183.44	28	+2.04(+1.12%)
Aug 26, 2019	181.40	182.31	181.40	181.40	656	+1.30(+0.72%)
Aug 23, 2019	180.70	182.35	180.10	180.10	300	-3.20(-1.75%)
Aug 21, 2019		183.30	183.30	183.30	0	+7.43(+4.22%)
Aug 20, 2019	174.35	175.87	174.35	175.87	50	+1.02(+0.58%)
Aug 19, 2019	175.10	175.10	174.85	174.85	76	+2.01(+1.16%)
Aug 15, 2019		172.84	172.84	172.84	0	+1.49(+0.87%)
Aug 14, 2019	172.70	172.80	171.35	171.35	709	-4.35(-2.48%)
Aug 13, 2019	174.00	175.70	174.00	175.70	314	+0.80(+0.46%)
Aug 12, 2019	174.60	176.54	174.60	174.90	897	-0.59(-0.34%)
Aug 09, 2019	175.00	175.49	175.00	175.49	100	-0.01(-0.01%)
Aug 08, 2019	175.50	175.50	175.50	175.50	10	+3.40(+1.98%)
Aug 07, 2019	172.14	172.14	172.10	172.10	123	+0.25(+0.15%)
Aug 06, 2019	170.69	171.85	170.69	171.85	196	+0.65(+0.38%)
Aug 05, 2019	171.15	171.20	171.15	171.20	428	-7.15(-4.01%)
Aug 01, 2019		178.35	178.35	178.35	0	+1.05(+0.59%)
Jul 31, 2019	177.60	177.70	175.80	177.30	1,718	+0.20(+0.11%)
Jul 29, 2019		177.10	177.10	177.10	0	+1.75(+1.00%)
Jul 26, 2019	175.35	175.35	175.35	175.35	100	-0.96(-0.54%)
Jul 25, 2019	175.00	176.31	175.00	176.31	51	-1.49(-0.84%)
Jul 24, 2019	175.81	177.80	175.81	177.80	115	-0.91(-0.51%)
Jul 23, 2019	178.80	180.10	178.44	178.71	285	+2.46(+1.40%)
Jul 22, 2019	176.45	176.45	176.25	176.25	49	-1.05(-0.59%)
Jul 19, 2019	176.50	177.30	176.50	177.30	100	+0.43(+0.24%)
Jul 18, 2019	175.59	176.87	175.56	176.87	126	+0.30(+0.17%)
Jul 17, 2019	176.57	176.57	176.57	176.57	46	-0.03(-0.02%)
Jul 16, 2019	176.40	176.60	176.35	176.60	102	+0.35(+0.20%)
Jul 15, 2019	176.25	177.07	176.25	176.25	26	-0.72(-0.40%)
Jul 11, 2019		176.97	176.97	176.97	0	-2.48(-1.38%)
Jul 10, 2019	179.45	179.45	179.45	179.45	72	-2.00(-1.10%)
Jul 09, 2019	182.80	182.80	181.45	181.45	62	+0.44(+0.24%)
Jul 05, 2019		181.01	181.01	181.01	0	-4.52(-2.44%)
Jul 03, 2019	184.80	186.04	184.80	185.53	100	+2.23(+1.22%)
Jul 02, 2019	182.60	183.50	181.75	183.30	427	-1.05(-0.57%)
Jul 01, 2019	184.66	184.66	184.35	184.35	32	-1.15(-0.62%)
Jun 28, 2019	183.25	185.50	183.05	185.50	800	+2.30(+1.26%)
Jun 27, 2019	182.20	183.80	182.20	183.20	53	-1.19(-0.65%)
Jun 26, 2019	184.55	184.55	184.39	184.39	60	-1.66(-0.89%)
Jun 25, 2019	186.30	186.30	185.15	186.05	38	-0.45(-0.24%)
Jun 24, 2019	186.10	186.50	185.29	186.50	662	+2.70(+1.47%)
Jun 21, 2019	184.29	184.55	183.80	183.80	300	-0.04(-0.02%)
Jun 20, 2019	185.70	185.70	183.84	183.84	34	+1.29(+0.71%)
Jun 19, 2019	181.93	182.55	181.29	182.55	48	+1.60(+0.88%)
Jun 18, 2019	182.85	182.85	180.95	180.95	993	+1.20(+0.67%)
Jun 17, 2019	179.22	180.66	179.22	179.75	174	+3.00(+1.70%)
Jun 14, 2019	176.30	176.74	176.30	176.74	100	-1.85(-1.04%)
Jun 13, 2019	179.45	179.45	178.59	178.59	36	-0.86(-0.48%)
Jun 12, 2019	180.27	180.71	179.45	179.45	58	-0.81(-0.45%)
Jun 11, 2019	180.15	180.26	179.88	180.26	101	+0.61(+0.34%)
Jun 10, 2019	180.15	180.65	179.65	179.65	100	-0.55(-0.31%)
Jun 07, 2019	180.20	180.20	180.20	180.20	300	+2.36(+1.33%)
Jun 06, 2019	177.84	177.84	177.84	177.84	119	-1.31(-0.73%)
Jun 05, 2019	177.99	179.15	177.99	179.15	469	+2.15(+1.21%)
Jun 04, 2019	177.00	177.00	177.00	177.00	312	-1.15(-0.65%)
Jun 03, 2019	178.15	178.15	178.15	178.15	25	+2.35(+1.34%)
May 31, 2019	175.84	175.84	175.80	175.80	200	-4.75(-2.63%)
May 30, 2019	179.38	180.55	179.15	180.55	505	+2.38(+1.34%)
May 29, 2019	178.52	178.52	178.13	178.17	134	-4.64(-2.54%)
May 28, 2019	182.00	182.81	182.00	182.81	25	+3.16(+1.76%)
May 23, 2019		179.65	179.65	179.65	0	-2.06(-1.13%)
May 22, 2019	181.71	181.71	181.71	181.71	27	+3.22(+1.80%)
May 21, 2019	180.00	180.00	178.49	178.49	249	+1.04(+0.59%)
May 20, 2019	177.60	177.60	177.45	177.45	248	+0.55(+0.31%)
May 16, 2019		176.90	176.90	176.90	0	+2.65(+1.52%)
May 15, 2019	172.75	174.25	172.75	174.25	160	+0.85(+0.49%)
May 14, 2019	173.49	173.49	173.40	173.40	31	+1.54(+0.90%)
May 13, 2019	171.70	171.86	171.15	171.86	66	-1.34(-0.77%)
May 10, 2019	173.20	173.20	173.20	173.20	100	+0.90(+0.52%)
May 09, 2019	173.00	174.00	172.30	172.30	580	-0.15(-0.09%)
May 07, 2019		172.45	172.45	172.45	0	-1.68(-0.96%)
May 06, 2019	172.55	174.13	172.55	174.13	771	+0.38(+0.22%)
May 03, 2019	172.92	173.75	172.92	173.75	3,300	+0.90(+0.52%)
May 02, 2019	174.25	174.25	172.85	172.85	119	-3.50(-1.98%)
May 01, 2019	173.70	176.35	173.70	176.35	21	+2.68(+1.54%)
Apr 30, 2019	173.58	174.42	173.50	173.67	1,652	-0.03(-0.02%)
Apr 29, 2019	173.05	175.00	173.05	173.70	422	-0.75(-0.43%)
Apr 26, 2019	174.25	174.45	173.15	174.45	1,100	+0.10(+0.06%)
Apr 25, 2019	173.62	174.60	173.62	174.35	1,551	-0.65(-0.37%)
Apr 24, 2019	175.00	175.00	175.00	175.00	453	+1.19(+0.69%)
Apr 23, 2019	174.44	174.44	173.80	173.81	187	-0.63(-0.36%)
Apr 22, 2019	173.20	174.44	173.20	174.44	214	-0.06(-0.03%)
Apr 18, 2019	174.50	174.50	174.50	174.50	100	-2.25(-1.27%)
Apr 17, 2019	176.75	176.75	176.75	176.75	6	-2.00(-1.12%)
Apr 15, 2019		178.75	178.75	178.75	0	-0.80(-0.45%)
Apr 12, 2019	179.55	179.55	179.55	179.55	100	-0.51(-0.28%)
Apr 11, 2019	180.62	180.62	180.06	180.06	183	-0.29(-0.16%)
Apr 10, 2019	180.07	180.35	180.07	180.35	47	+0.94(+0.53%)
Apr 09, 2019	179.90	179.90	179.41	179.41	64	-1.34(-0.74%)
Apr 08, 2019	181.40	181.40	179.45	180.75	133	+0.90(+0.50%)
Apr 05, 2019	179.45	179.85	179.45	179.85	100	+0.90(+0.50%)
Apr 04, 2019		178.95	178.95	178.95	4	+0.00(+0.00%)
Apr 03, 2019	178.95	178.95	178.95	178.95	10	-1.78(-0.98%)
Apr 02, 2019	180.45	180.73	179.10	180.73	16	+2.84(+1.60%)
Apr 01, 2019	178.17	179.48	177.89	177.89	109	-0.94(-0.52%)
Mar 28, 2019		178.82	178.82	178.82	0	+0.32(+0.18%)
Mar 27, 2019	180.50	180.50	178.50	178.50	619	-2.10(-1.16%)
Mar 26, 2019	179.40	180.60	179.40	180.60	209	+0.60(+0.33%)
Mar 25, 2019	180.00	180.00	180.00	180.00	7	+3.30(+1.87%)
Mar 22, 2019	178.42	178.54	176.70	176.70	100	-5.30(-2.91%)
Mar 21, 2019	180.10	182.00	180.10	182.00	20	+0.80(+0.44%)
Mar 20, 2019	180.55	181.20	180.55	181.20	3	+3.05(+1.71%)
Mar 19, 2019	178.70	178.70	178.15	178.15	34	+0.80(+0.45%)
Mar 14, 2019		177.35	177.35	177.35	0	+1.92(+1.09%)
Mar 13, 2019	174.28	178.40	174.28	175.43	4,207	+1.68(+0.97%)
Mar 11, 2019		173.75	173.75	173.75	0	-1.35(-0.77%)
Mar 08, 2019	175.10	175.10	175.10	175.10	500	+1.06(+0.61%)
Mar 07, 2019	175.00	176.00	174.04	174.04	345	-0.26(-0.15%)
Mar 06, 2019	174.30	174.30	174.30	174.30	775	-0.49(-0.28%)
Mar 05, 2019	174.10	174.79	173.05	174.79	204	+0.24(+0.14%)
Mar 04, 2019	174.50	175.00	173.65	174.55	1,788	-0.10(-0.06%)
Mar 01, 2019	174.65	174.65	173.15	174.65	100	+2.52(+1.46%)
Feb 28, 2019	172.13	172.13	172.13	172.13	19	+1.98(+1.16%)
Feb 27, 2019	171.50	171.50	169.95	170.15	196	-1.75(-1.02%)
Feb 26, 2019	171.90	171.90	171.90	171.90	20	+1.40(+0.82%)
Feb 25, 2019	171.00	171.00	170.50	170.50	1,053	-1.10(-0.64%)
Feb 22, 2019	171.91	171.91	171.60	171.60	100	-2.25(-1.29%)
Feb 21, 2019	172.95	173.85	172.40	173.85	1,041	+3.35(+1.96%)
Feb 20, 2019	170.85	172.30	170.05	170.50	109	+0.48(+0.28%)
Feb 19, 2019	169.65	170.02	169.00	170.02	245	+1.02(+0.60%)
Feb 15, 2019	170.50	170.50	169.00	169.00	100	+1.50(+0.90%)
Feb 14, 2019	169.65	169.65	167.34	167.50	106	+1.10(+0.66%)
Feb 13, 2019	166.40	168.15	166.40	166.40	4,394	-0.31(-0.19%)
Feb 12, 2019	166.65	167.20	166.10	166.71	96	-1.39(-0.83%)
Feb 11, 2019	169.85	169.85	168.10	168.10	5,108	-2.35(-1.38%)
Feb 08, 2019	169.34	170.45	169.34	170.45	2,500	-0.25(-0.15%)
Feb 07, 2019	170.00	170.70	170.00	170.70	79	+2.10(+1.25%)
Feb 06, 2019	167.90	168.59	167.35	168.59	230	-1.08(-0.64%)
Feb 05, 2019	169.59	169.68	169.44	169.68	1,931	+2.68(+1.60%)
Feb 04, 2019	167.50	167.59	166.00	167.00	164	-1.95(-1.15%)
Feb 01, 2019	168.75	168.95	168.75	168.95	100	+3.30(+1.99%)
Jan 31, 2019	165.65	165.65	165.65	165.65	110	+1.56(+0.95%)
Jan 30, 2019	163.15	164.09	163.15	164.09	230	+3.40(+2.12%)
Jan 28, 2019		160.69	160.69	160.69	0	-1.71(-1.05%)
Jan 25, 2019	162.40	162.40	162.40	162.40	100	+0.45(+0.28%)
Jan 24, 2019	162.60	162.80	160.60	161.95	993	-0.50(-0.31%)
Jan 23, 2019	161.55	162.45	161.55	162.45	1,058	+4.11(+2.60%)
Jan 22, 2019	158.10	159.09	158.10	158.34	907	-1.86(-1.16%)
Jan 18, 2019	160.20	160.20	160.20	160.20	100	+2.24(+1.42%)
Jan 17, 2019	157.96	157.96	157.96	157.96	23	+1.21(+0.77%)
Jan 16, 2019	156.75	156.75	156.75	156.75	7	-0.30(-0.19%)
Jan 15, 2019	156.71	157.05	156.71	157.05	82	+0.05(+0.03%)
Jan 14, 2019	158.10	158.10	155.45	157.00	22	-2.55(-1.60%)
Jan 11, 2019	157.70	159.55	157.70	159.55	100	+1.40(+0.89%)
Jan 10, 2019	157.60	158.15	157.60	158.15	155	-1.12(-0.71%)
Jan 09, 2019	159.28	159.28	159.28	159.28	120	+0.66(+0.42%)
Jan 08, 2019	158.61	158.61	158.61	158.61	1	-1.12(-0.70%)
Jan 07, 2019	159.73	159.73	159.73	159.73	800	-0.07(-0.04%)
Jan 04, 2019	160.25	160.25	159.80	159.80	100	+0.20(+0.13%)
Jan 03, 2019	158.74	159.60	158.74	159.60	206	+0.15(+0.09%)
Jan 02, 2019	161.05	161.05	159.45	159.45	327	-3.07(-1.89%)
Dec 31, 2018	162.65	163.10	162.52	162.52	1,900	+2.07(+1.29%)
Dec 28, 2018	162.60	162.60	160.45	160.45	5,400	-0.35(-0.22%)
Dec 27, 2018	159.35	160.80	158.50	160.80	13,102	-1.80(-1.11%)
Dec 26, 2018	162.40	162.60	157.35	162.60	882	+0.20(+0.12%)
Dec 24, 2018	162.60	162.60	162.40	162.40	100	-0.11(-0.07%)
Dec 21, 2018	163.00	163.82	160.59	162.51	900	-0.94(-0.57%)
Dec 20, 2018	165.20	165.20	163.45	163.45	1,652	-2.05(-1.24%)
Dec 19, 2018	165.75	165.75	165.50	165.50	136	+1.10(+0.67%)
Dec 18, 2018	166.35	166.35	164.40	164.40	760	-1.11(-0.67%)
Dec 17, 2018	165.85	165.85	165.51	165.51	472	-2.84(-1.69%)
Dec 14, 2018	168.35	168.35	167.00	168.35	100	-1.10(-0.65%)
Dec 13, 2018	168.93	169.45	167.95	169.45	4,031	+1.80(+1.07%)
Dec 12, 2018	166.45	169.38	161.52	167.65	407	+7.85(+4.91%)
Dec 11, 2018	159.80	159.80	159.80	159.80	15	+2.65(+1.69%)
Dec 10, 2018	156.95	157.15	156.95	157.15	101	+0.45(+0.29%)
Dec 07, 2018	156.70	156.70	156.70	156.70	100	-2.23(-1.40%)
Dec 06, 2018	157.21	159.13	157.21	158.93	2,983	-0.28(-0.18%)
Dec 04, 2018	160.90	162.40	159.21	159.21	200	-1.54(-0.96%)
Dec 03, 2018	159.00	160.75	159.00	160.75	874	+1.60(+1.01%)
Nov 30, 2018	161.35	161.35	159.15	159.15	1,600	-0.14(-0.09%)
Nov 29, 2018	160.03	160.03	159.29	159.29	72	-1.65(-1.03%)
Nov 28, 2018	158.22	160.94	157.90	160.94	689	+1.99(+1.25%)
Nov 27, 2018	159.56	159.56	158.95	158.95	314	+0.70(+0.44%)
Nov 26, 2018	159.90	159.90	158.25	158.25	702	-2.40(-1.49%)
Nov 23, 2018	159.35	160.65	159.35	160.65	100	+1.16(+0.72%)
Nov 21, 2018		159.50	159.50	159.50	0	+0.68(+0.43%)
Nov 20, 2018	159.70	159.70	158.82	158.82	373	-0.33(-0.21%)
Nov 19, 2018	159.15	159.15	159.15	159.15	56	-0.20(-0.13%)
Nov 16, 2018	159.35	159.35	159.35	159.35	100	+1.64(+1.04%)
Nov 15, 2018	157.00	159.08	156.20	157.71	443	-4.13(-2.55%)
Nov 13, 2018		161.84	161.84	161.84	0	+0.24(+0.15%)
Nov 12, 2018	160.05	161.60	160.05	161.60	582	-0.59(-0.36%)
Nov 09, 2018	160.45	162.19	160.25	162.19	300	+2.49(+1.56%)
Nov 08, 2018	160.70	160.70	159.70	159.70	134	+2.75(+1.75%)
Nov 06, 2018		156.95	156.95	156.95	0	+2.15(+1.39%)
Nov 02, 2018		154.80	154.80	154.80	0	+0.00(+0.00%)

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.