Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	100.95	103.50	92.10	92.10	443	-8.85(-8.77%)
Jan 30, 2019	97.50	101.10	97.50	100.95	448	+6.60(+7.00%)
Jan 29, 2019	99.87	100.76	91.50	94.35	1,884	-8.40(-8.18%)
Jan 28, 2019	102.60	103.50	101.47	102.75	618	+0.00(+0.00%)
Jan 25, 2019	107.55	107.55	101.85	102.75	726	+1.95(+1.93%)
Jan 24, 2019	102.75	102.75	99.19	100.80	178	-0.60(-0.59%)
Jan 23, 2019	99.15	103.50	97.58	101.40	349	+4.80(+4.97%)
Jan 22, 2019	89.55	107.10	83.25	96.60	1,888	+7.35(+8.24%)
Jan 18, 2019	87.90	97.80	87.90	89.25	726	+0.58(+0.66%)
Jan 17, 2019	87.75	91.50	87.75	88.67	499	+0.92(+1.04%)
Jan 16, 2019	87.02	90.00	87.02	87.75	245	+1.20(+1.39%)
Jan 15, 2019	88.20	91.50	86.55	86.55	450	+0.60(+0.70%)
Jan 14, 2019	90.01	90.01	85.95	85.95	387	-5.25(-5.76%)
Jan 11, 2019	88.35	91.20	88.35	91.20	120	+3.30(+3.75%)
Jan 10, 2019	87.45	87.90	84.90	87.90	221	+1.80(+2.09%)
Jan 09, 2019	89.53	90.00	82.52	86.10	419	-1.44(-1.64%)
Jan 08, 2019	88.20	91.20	86.40	87.54	399	+2.19(+2.56%)
Jan 07, 2019	90.00	90.00	84.75	85.35	361	-4.65(-5.17%)
Jan 04, 2019	90.00	90.00	90.00	90.00	33	+7.50(+9.09%)
Jan 03, 2019	87.15	87.15	81.00	82.50	527	-3.75(-4.35%)
Jan 02, 2019	79.65	86.25	79.65	86.25	454	+11.10(+14.77%)
Dec 31, 2018	84.00	84.60	75.15	75.15	820	-7.35(-8.91%)
Dec 28, 2018	84.45	84.45	82.50	82.50	106	-1.82(-2.15%)
Dec 27, 2018	84.00	84.73	83.55	84.32	257	-0.88(-1.04%)
Dec 26, 2018	81.30	89.60	79.50	85.20	319	+5.10(+6.37%)
Dec 24, 2018	80.10	80.40	79.50	80.10	173	-0.60(-0.74%)
Dec 21, 2018	95.70	95.70	80.40	80.70	1,480	-15.15(-15.81%)
Dec 20, 2018	105.75	105.75	95.85	95.85	1,337	-9.15(-8.71%)
Dec 19, 2018	108.30	109.35	105.00	105.00	783	-3.30(-3.05%)
Dec 18, 2018	111.35	111.35	108.00	108.30	293	-3.59(-3.21%)
Dec 17, 2018	111.89	111.89	111.89	111.89	21	+2.69(+2.46%)
Dec 14, 2018	113.40	113.40	109.20	109.20	526	-4.05(-3.58%)
Dec 13, 2018	113.85	114.00	110.10	113.25	481	+2.55(+2.30%)
Dec 12, 2018	115.65	115.65	109.50	110.70	1,250	-0.30(-0.27%)
Dec 11, 2018	116.25	116.25	106.80	111.00	158	-5.11(-4.40%)
Dec 10, 2018	118.50	118.50	114.90	116.11	142	-2.39(-2.02%)
Dec 07, 2018	112.95	118.50	112.95	118.50	1,000	+6.45(+5.76%)
Dec 06, 2018	108.00	112.50	105.00	112.05	1,545	+6.15(+5.81%)
Dec 04, 2018	94.35	108.75	94.35	105.90	5,133	+16.50(+18.46%)
Dec 03, 2018	95.85	98.25	89.40	89.40	558	-4.65(-4.94%)
Nov 30, 2018	98.10	98.10	89.40	94.05	506	-2.10(-2.18%)
Nov 29, 2018	99.30	99.30	95.34	96.15	695	-1.20(-1.23%)
Nov 28, 2018	90.00	100.65	90.00	97.35	171	-0.60(-0.61%)
Nov 27, 2018	97.05	100.53	90.60	97.95	948	+1.35(+1.40%)
Nov 26, 2018	92.55	100.65	92.55	96.60	636	+6.07(+6.71%)
Nov 23, 2018	90.30	96.60	90.30	90.53	80	-2.47(-2.66%)
Nov 21, 2018		93.00	93.00	93.00	0	+7.65(+8.96%)
Nov 20, 2018	80.55	85.80	80.55	85.35	318	+5.25(+6.55%)
Nov 19, 2018	88.35	88.50	79.50	80.10	422	-7.05(-8.09%)
Nov 16, 2018	86.25	87.15	85.65	87.15	766	+1.65(+1.93%)
Nov 15, 2018	82.50	88.35	82.50	85.50	570	+5.85(+7.34%)
Nov 14, 2018	81.90	90.00	79.65	79.65	2,562	-9.30(-10.46%)
Nov 13, 2018	85.50	89.10	85.50	88.95	732	+2.70(+3.13%)
Nov 12, 2018	86.25	86.26	85.65	86.25	363	+0.15(+0.17%)
Nov 09, 2018	87.00	87.75	85.65	86.10	213	-3.00(-3.37%)
Nov 08, 2018	90.15	90.42	87.45	89.10	373	-1.20(-1.33%)
Nov 07, 2018	87.15	90.48	86.40	90.30	166	+3.00(+3.44%)
Nov 06, 2018	90.90	90.90	87.30	87.30	100	-3.00(-3.32%)
Nov 05, 2018	97.23	97.23	90.30	90.30	85	-0.45(-0.50%)
Nov 02, 2018	92.40	94.05	90.75	90.75	173	-0.30(-0.33%)
Nov 01, 2018	93.60	97.50	90.67	91.05	357	-0.38(-0.41%)
Oct 31, 2018	91.50	93.75	88.80	91.42	642	-2.03(-2.17%)
Oct 30, 2018	90.00	96.90	90.00	93.45	256	+3.45(+3.83%)
Oct 29, 2018	97.65	98.17	88.50	90.00	948	-3.60(-3.85%)
Oct 26, 2018	94.35	97.35	85.95	93.60	680	+0.60(+0.65%)
Oct 25, 2018	85.65	94.20	83.25	93.00	5,058	+6.75(+7.83%)
Oct 24, 2018	86.85	99.15	86.25	86.25	823	-1.50(-1.71%)
Oct 23, 2018	91.35	91.35	83.25	87.75	925	+1.20(+1.39%)
Oct 22, 2018	92.85	98.17	86.55	86.55	778	-8.40(-8.85%)
Oct 19, 2018	97.50	100.50	91.80	94.95	426	-2.40(-2.47%)
Oct 18, 2018	93.00	100.65	87.60	97.35	4,578	+5.85(+6.39%)
Oct 17, 2018	94.50	95.55	89.25	91.50	483	+2.25(+2.52%)
Oct 16, 2018	95.55	99.30	89.25	89.25	812	-2.85(-3.09%)
Oct 15, 2018	97.71	97.71	92.10	92.10	568	-3.90(-4.06%)
Oct 12, 2018	96.60	102.30	96.00	96.00	540	+0.30(+0.31%)
Oct 11, 2018	91.95	96.00	91.50	95.70	219	+4.20(+4.59%)
Oct 10, 2018	96.75	104.71	91.50	91.50	3,195	-9.30(-9.23%)
Oct 09, 2018	102.64	102.64	100.80	100.80	78	+1.80(+1.82%)
Oct 08, 2018	102.15	102.15	97.50	99.00	357	-1.20(-1.20%)
Oct 05, 2018	101.25	106.80	94.50	100.20	620	-1.05(-1.04%)
Oct 04, 2018	108.30	108.30	101.25	101.25	912	-7.95(-7.28%)
Oct 03, 2018	102.45	109.20	97.50	109.20	676	+7.20(+7.06%)
Oct 02, 2018	100.65	105.60	97.99	102.00	132	+0.60(+0.59%)
Oct 01, 2018	100.50	105.00	98.25	101.40	1,122	+2.03(+2.04%)
Sep 28, 2018	98.55	101.55	93.30	99.38	913	+3.38(+3.52%)
Sep 27, 2018	94.20	99.00	94.20	96.00	6,210	+2.40(+2.56%)
Sep 26, 2018	95.85	101.10	93.00	93.60	2,180	-1.35(-1.42%)
Sep 25, 2018	101.40	110.92	94.95	94.95	2,826	-5.70(-5.66%)
Sep 24, 2018	112.35	119.10	100.65	100.65	1,850	-11.70(-10.41%)
Sep 21, 2018	102.75	119.70	102.75	112.35	2,366	+9.30(+9.02%)
Sep 20, 2018	124.35	129.46	100.38	103.05	12,139	-20.85(-16.83%)
Sep 19, 2018	127.05	136.41	123.90	123.90	5,534	-4.65(-3.62%)
Sep 18, 2018	132.00	136.50	126.75	128.55	5,390	+0.30(+0.23%)
Sep 17, 2018	129.45	135.00	127.50	128.25	1,270	-2.10(-1.61%)
Sep 14, 2018	136.05	140.25	128.55	130.35	4,833	-3.30(-2.47%)
Sep 13, 2018	134.85	141.00	132.00	133.65	3,152	-2.25(-1.66%)
Sep 12, 2018	127.65	138.60	127.65	135.90	3,021	+9.75(+7.73%)
Sep 11, 2018	126.00	130.50	121.35	126.15	5,719	+0.00(+0.00%)
Sep 10, 2018	146.85	146.85	125.10	126.15	3,769	-14.85(-10.53%)
Sep 07, 2018	138.15	141.00	132.00	141.00	2,206	+3.90(+2.84%)
Sep 06, 2018	142.50	144.75	137.10	137.10	688	-4.65(-3.28%)
Sep 05, 2018	140.55	144.82	140.55	141.75	250	+0.75(+0.53%)
Sep 04, 2018	150.05	154.50	139.22	141.00	955	-9.90(-6.56%)
Aug 31, 2018		150.90	150.90	150.90	0	-1.80(-1.18%)
Aug 30, 2018	156.00	158.62	150.53	152.70	1,167	-3.30(-2.12%)
Aug 29, 2018	153.60	168.30	150.04	156.00	3,583	+4.12(+2.72%)
Aug 28, 2018	151.80	154.65	150.75	151.88	1,183	+1.05(+0.70%)
Aug 27, 2018	151.65	155.51	148.65	150.82	431	+0.07(+0.05%)
Aug 24, 2018	150.90	157.20	142.50	150.75	1,426	+0.75(+0.50%)
Aug 23, 2018	144.00	156.56	144.00	150.00	1,696	+7.50(+5.26%)
Aug 22, 2018	137.40	149.25	135.00	142.50	1,451	+4.05(+2.93%)
Aug 21, 2018	130.80	138.75	130.80	138.45	1,540	+4.20(+3.13%)
Aug 20, 2018	136.08	136.08	129.26	134.25	608	+3.75(+2.87%)
Aug 17, 2018	131.70	132.15	126.60	130.50	466	+0.45(+0.35%)
Aug 16, 2018	130.05	132.30	128.70	130.05	808	+4.05(+3.21%)
Aug 15, 2018	133.19	133.19	125.25	126.00	1,747	-3.07(-2.38%)
Aug 14, 2018	130.05	134.48	129.01	129.07	279	+0.57(+0.44%)
Aug 13, 2018	133.57	133.57	128.45	128.51	394	-3.27(-2.48%)
Aug 10, 2018	131.10	131.78	126.75	131.78	113	-1.42(-1.07%)
Aug 09, 2018	128.85	133.20	128.85	133.20	27	+5.25(+4.10%)
Aug 08, 2018	125.25	135.15	125.25	127.95	538	+0.15(+0.12%)
Aug 07, 2018	131.85	134.85	127.50	127.80	396	-0.45(-0.35%)
Aug 06, 2018	127.80	135.58	127.80	128.25	608	-1.05(-0.81%)
Aug 03, 2018	127.95	135.90	127.95	129.30	213	+0.30(+0.23%)
Aug 02, 2018	135.45	135.55	127.50	129.00	414	-6.75(-4.97%)
Aug 01, 2018	138.15	138.15	133.50	135.75	389	-3.60(-2.59%)
Jul 31, 2018	141.00	141.00	126.90	139.35	2,215	+5.63(+4.21%)
Jul 30, 2018	138.79	140.21	127.95	133.72	872	-4.43(-3.21%)
Jul 27, 2018	126.15	138.75	125.25	138.15	1,226	+12.90(+10.30%)
Jul 26, 2018	123.15	130.38	123.15	125.25	335	-0.15(-0.12%)
Jul 25, 2018	132.45	132.45	125.25	125.40	1,603	-7.05(-5.32%)
Jul 24, 2018	126.75	136.49	126.75	132.45	305	+5.70(+4.50%)
Jul 23, 2018	122.25	133.35	122.25	126.75	1,283	+1.20(+0.96%)
Jul 20, 2018	124.80	131.25	124.80	125.55	908	+0.00(+0.00%)
Jul 19, 2018	129.00	142.50	122.10	125.55	1,946	+0.30(+0.24%)
Jul 18, 2018	131.55	131.55	121.91	125.25	1,672	-6.53(-4.95%)
Jul 17, 2018	135.75	136.88	123.45	131.78	579	+3.53(+2.75%)
Jul 16, 2018	130.70	132.30	123.45	128.25	1,318	-4.35(-3.28%)
Jul 13, 2018			123.00	132.60	1,638	+3.00(+2.31%)
Jul 12, 2018	125.40	135.71	125.40	129.60	197	+5.10(+4.10%)
Jul 11, 2018	148.35	149.85	123.00	124.50	2,593	-2.25(-1.78%)
Jul 10, 2018	128.10	144.45	122.62	126.75	3,575	-3.00(-2.31%)
Jul 09, 2018	132.45	139.24	127.50	129.75	1,558	-1.80(-1.37%)
Jul 06, 2018	141.00	154.06	130.35	131.55	3,699	-8.55(-6.10%)
Jul 05, 2018		158.27	135.00	140.10	5,240	-9.30(-6.22%)
Jul 03, 2018		149.40	149.40	149.40	0	+1.65(+1.12%)
Jul 02, 2018	179.55	179.55	145.96	147.75	3,843	-12.30(-7.69%)
Jun 29, 2018	171.42	183.45	147.00	160.05	4,065	-12.45(-7.22%)
Jun 28, 2018	173.85	184.05	170.55	172.50	2,003	+0.00(+0.00%)
Jun 27, 2018	181.20	183.75	168.75	172.50	4,538	-8.55(-4.72%)
Jun 26, 2018	182.40	186.00	180.30	181.05	1,789	-0.60(-0.33%)
Jun 25, 2018	181.20	185.10	180.00	181.65	804	-0.90(-0.49%)
Jun 22, 2018	184.35	193.50	177.63	182.55	14,722	+2.55(+1.42%)
Jun 21, 2018	186.00	186.37	177.15	180.00	8,246	-4.50(-2.44%)
Jun 20, 2018	187.50	188.85	178.00	184.50	30,383	-0.75(-0.40%)
Jun 19, 2018	188.70	188.71	174.00	185.25	18,778	+5.25(+2.92%)
Jun 18, 2018	180.15	182.53	173.40	180.00	2,355	-3.75(-2.04%)
Jun 15, 2018		184.46	178.50	183.75	1,840	+0.00(+0.00%)
Jun 14, 2018	188.85	188.85	177.90	183.75	1,970	+0.75(+0.41%)
Jun 13, 2018	183.75	189.00	177.82	183.00	3,191	+0.00(+0.00%)
Jun 12, 2018	182.25	186.00	178.50	183.00	4,539	+3.00(+1.67%)
Jun 11, 2018	177.90	181.89	177.75	180.00	3,038	-1.65(-0.91%)
Jun 08, 2018	181.50	195.00	178.01	181.65	3,166	+1.65(+0.92%)
Jun 07, 2018	177.15	190.28	175.65	180.00	4,141	-0.90(-0.50%)
Jun 06, 2018	177.00	182.25	176.56	180.90	1,739	-0.60(-0.33%)
Jun 05, 2018	183.00	183.00	178.50	181.50	2,886	-0.90(-0.49%)
Jun 04, 2018	185.25	185.25	178.20	182.40	3,904	-1.20(-0.65%)
Jun 01, 2018	180.00	187.35	178.05	183.60	9,287	+12.00(+6.99%)
May 31, 2018	187.35	187.35	168.75	171.60	4,080	-10.65(-5.84%)
May 30, 2018	183.30	183.30	180.00	182.25	3,413	-1.35(-0.74%)
May 29, 2018	183.00	195.00	168.45	183.60	10,511	-9.15(-4.75%)

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.