Date	Open	High	Low	Close	Volume	Change (%)
Jul 05, 2018		86.23	86.23	86.23	0	+0.62(+0.72%)
Jul 03, 2018		85.61	85.61	85.61	0	-0.95(-1.10%)
Jul 02, 2018	85.70	86.60	85.09	86.56	657,639	+0.06(+0.07%)
Jun 29, 2018	87.48	87.81	86.31	86.50	1,398,887	-0.72(-0.83%)
Jun 28, 2018	87.02	87.91	85.86	87.22	6,415,272	+7.76(+9.77%)
Jun 27, 2018	80.59	81.35	79.37	79.46	764,805	+0.25(+0.32%)
Jun 26, 2018	79.66	79.91	78.37	79.21	950,799	-0.42(-0.53%)
Jun 25, 2018	82.49	82.49	79.34	79.63	1,169,470	-3.35(-4.04%)
Jun 22, 2018	83.26	83.59	82.17	82.98	603,417	-0.03(-0.04%)
Jun 21, 2018	84.15	85.29	82.97	83.01	635,682	-1.16(-1.38%)
Jun 20, 2018	83.44	85.00	83.08	84.17	394,197	+1.16(+1.40%)
Jun 19, 2018	84.29	84.29	82.15	83.01	1,199,890	-1.38(-1.64%)
Jun 18, 2018	84.52	84.67	83.71	84.39	740,277	-0.51(-0.60%)
Jun 15, 2018		84.98	84.62	84.90	548,907	+0.28(+0.33%)
Jun 14, 2018	85.26	85.73	83.99	84.62	356,967	-0.64(-0.75%)
Jun 13, 2018	84.45	85.46	83.96	85.26	878,899	+0.96(+1.14%)
Jun 12, 2018	83.75	84.48	83.68	84.30	772,635	+0.51(+0.61%)
Jun 11, 2018	85.34	85.56	83.60	83.79	639,859	-1.31(-1.54%)
Jun 08, 2018	85.33	85.53	84.29	85.10	890,020	-0.83(-0.97%)
Jun 07, 2018	85.17	87.85	85.11	85.93	2,311,719	+1.29(+1.52%)
Jun 06, 2018	84.29	84.69	83.70	84.64	444,977	+0.30(+0.36%)
Jun 05, 2018	84.37	84.66	83.62	84.34	330,245	+0.21(+0.25%)
Jun 04, 2018	84.67	85.30	83.75	84.13	1,251,979	-0.53(-0.63%)
Jun 01, 2018	83.98	85.95	83.67	84.66	2,006,911	+1.05(+1.26%)
May 31, 2018	84.03	84.67	82.99	83.61	1,314,104	-0.57(-0.68%)
May 30, 2018	84.90	85.36	83.74	84.18	1,909,090	-0.67(-0.79%)
May 29, 2018	85.06	86.18	84.10	84.85	2,137,311	-0.69(-0.81%)
May 25, 2018		85.54	85.54	85.54	0	+6.07(+7.64%)
May 24, 2018	79.92	80.33	79.01	79.47	1,994,037	-0.48(-0.60%)
May 23, 2018	79.33	80.04	78.57	79.95	838,759	+0.03(+0.04%)
May 22, 2018	78.63	80.89	78.63	79.92	861,469	+1.69(+2.16%)
May 21, 2018	78.57	79.96	78.21	78.23	1,282,905	+0.30(+0.38%)
May 18, 2018	76.80	78.11	76.17	77.93	2,094,032	+0.87(+1.13%)
May 17, 2018	76.22	78.49	76.00	77.06	2,119,306	+0.56(+0.73%)
May 16, 2018	76.95	77.07	76.25	76.50	482,885	-0.67(-0.87%)
May 15, 2018	77.99	78.29	76.07	77.17	1,127,092	-1.01(-1.29%)
May 14, 2018	75.66	79.13	75.50	78.18	1,974,106	+5.21(+7.14%)
May 11, 2018	75.15	75.20	72.58	72.97	1,082,990	-2.37(-3.15%)
May 10, 2018	75.70	76.22	75.19	75.34	310,295	-0.09(-0.12%)
May 09, 2018	74.84	75.84	74.36	75.43	358,495	+0.58(+0.77%)
May 08, 2018	74.18	75.10	73.98	74.85	536,145	+0.21(+0.28%)
May 07, 2018	75.52	77.20	74.35	74.64	733,353	-0.63(-0.84%)
May 04, 2018	72.95	75.70	72.72	75.27	960,024	+2.37(+3.25%)
May 03, 2018	73.50	74.11	67.50	72.90	2,635,993	-2.23(-2.97%)
May 02, 2018	75.46	76.34	74.86	75.13	788,909	-0.25(-0.33%)
May 01, 2018	74.99	75.71	74.03	75.38	718,771	+0.37(+0.49%)
Apr 30, 2018	76.20	76.53	74.78	75.01	688,320	-1.14(-1.50%)
Apr 27, 2018	77.55	78.33	76.00	76.15	623,974	-0.98(-1.27%)
Apr 26, 2018	76.78	78.41	76.53	77.13	366,593	+0.63(+0.82%)
Apr 25, 2018	77.52	78.80	76.01	76.50	487,030	-1.27(-1.63%)
Apr 24, 2018	76.81	78.53	76.81	77.77	596,839	+1.32(+1.73%)
Apr 23, 2018	77.26	77.54	75.86	76.45	653,578	-0.68(-0.88%)
Apr 20, 2018	79.08	80.21	77.02	77.13	609,459	-1.47(-1.87%)
Apr 19, 2018	81.00	81.00	78.33	78.60	922,695	-2.95(-3.62%)
Apr 18, 2018	82.11	82.35	81.14	81.55	364,976	-0.32(-0.39%)
Apr 17, 2018	80.85	81.96	80.85	81.87	583,576	+1.24(+1.54%)
Apr 16, 2018	81.60	81.60	80.03	80.63	371,063	-0.62(-0.76%)
Apr 13, 2018	82.99	83.12	80.83	81.25	678,210	-1.42(-1.72%)
Apr 12, 2018	82.59	83.30	82.23	82.67	736,590	+0.41(+0.50%)
Apr 11, 2018	79.99	82.77	79.99	82.26	713,404	+1.94(+2.42%)
Apr 10, 2018	78.63	80.86	78.63	80.32	865,841	+2.97(+3.84%)
Apr 09, 2018	78.07	79.56	77.34	77.35	655,888	-0.24(-0.31%)
Apr 06, 2018	77.95	78.60	77.44	77.59	1,484,252	-0.87(-1.11%)
Apr 05, 2018	78.49	79.24	77.74	78.46	1,023,223	+0.50(+0.64%)
Apr 04, 2018	76.95	80.12	75.84	77.96	1,141,800	+0.19(+0.24%)
Apr 03, 2018	78.10	78.83	77.35	77.77	774,677	+0.25(+0.32%)
Apr 02, 2018	79.20	79.89	77.21	77.52	899,197	-1.86(-2.34%)
Mar 29, 2018		79.38	79.38	79.38	0	-0.06(-0.08%)
Mar 28, 2018	81.92	82.21	79.11	79.44	1,583,050	-2.71(-3.30%)
Mar 27, 2018	84.37	84.50	81.75	82.15	892,037	-1.99(-2.37%)
Mar 26, 2018	83.70	84.65	83.36	84.14	767,501	+1.41(+1.70%)
Mar 23, 2018	84.20	84.44	82.69	82.73	481,490	-1.47(-1.75%)
Mar 22, 2018	85.04	85.96	84.05	84.20	559,738	-1.84(-2.14%)
Mar 21, 2018	86.82	87.06	85.94	86.04	518,121	-0.63(-0.73%)
Mar 20, 2018	85.40	87.09	85.40	86.67	1,227,431	+1.37(+1.61%)
Mar 19, 2018		86.95	84.49	85.30	1,948,995	-1.65(-1.90%)
Mar 16, 2018	86.72	87.66	86.49	86.95	1,547,471	+0.20(+0.23%)
Mar 15, 2018	87.50	87.92	86.48	86.75	1,728,913	-0.44(-0.50%)
Mar 14, 2018	87.04	87.74	85.90	87.19	1,327,423	+0.24(+0.28%)
Mar 13, 2018	90.55	91.00	86.72	86.95	2,483,698	-4.00(-4.40%)
Mar 12, 2018	91.12	91.58	89.41	90.95	1,146,993	-0.04(-0.04%)
Mar 09, 2018	90.71	92.66	89.94	90.99	1,069,279	+0.18(+0.20%)
Mar 08, 2018	89.79	91.07	89.40	90.81	1,927,465	+1.23(+1.37%)
Mar 07, 2018		89.87		89.58	1,089,792	+0.05(+0.06%)
Mar 06, 2018	89.26	89.66	88.72	89.53	748,730	+0.18(+0.20%)
Mar 05, 2018	88.66	89.53	87.09	89.35	860,883	+0.30(+0.34%)
Mar 02, 2018	88.43	89.19	87.43	89.05	966,686	+0.26(+0.29%)
Mar 01, 2018	88.87	89.64	88.16	88.79	479,922	-0.25(-0.28%)
Feb 28, 2018	89.02	89.72	88.55	89.04	277,951	+0.21(+0.24%)
Feb 27, 2018	89.24	90.03	88.82	88.83	597,550	-0.40(-0.45%)
Feb 26, 2018	88.95	89.29	88.64	89.23	568,054	+0.52(+0.59%)
Feb 23, 2018	88.65	88.96	88.17	88.71	616,013	+0.45(+0.51%)
Feb 22, 2018	88.79	89.00	87.96	88.26	607,358	-0.34(-0.38%)
Feb 21, 2018	88.20	89.21	88.08	88.60	471,559	+0.14(+0.16%)
Feb 20, 2018	86.98	88.89	86.94	88.46	1,173,338	+1.30(+1.49%)
Feb 16, 2018		87.16	87.16	87.16	0	-0.09(-0.10%)
Feb 15, 2018		87.50	86.07	87.25	652,820	+1.18(+1.37%)
Feb 14, 2018	85.70	86.45	85.51	86.07	728,163	-0.10(-0.12%)
Feb 13, 2018	84.77	86.19	84.70	86.17	748,867	+0.97(+1.14%)
Feb 12, 2018	84.23	85.57	84.06	85.20	1,048,626	+1.39(+1.66%)
Feb 09, 2018	83.40	84.26	82.23	83.81	1,704,782	+1.08(+1.31%)
Feb 08, 2018		84.31	82.12	82.73	1,486,321	-1.25(-1.49%)
Feb 07, 2018	84.50	84.63	83.69	83.98	1,393,699	-0.68(-0.80%)
Feb 06, 2018	82.79	84.96	82.48	84.66	2,608,549	-0.57(-0.67%)
Feb 05, 2018	85.55	86.66	84.11	85.23	1,503,307	-1.34(-1.55%)
Feb 02, 2018	86.21	87.17	85.58	86.57	1,624,777	-0.53(-0.61%)
Feb 01, 2018	88.51	88.75	87.10	87.10	1,862,907	-1.68(-1.89%)
Jan 31, 2018	88.87	89.51	88.68	88.78	2,261,461	+0.31(+0.35%)
Jan 30, 2018	88.68	88.68	88.20	88.47	732,301	-0.91(-1.02%)
Jan 29, 2018	88.71	89.48	88.71	89.38	551,201	+0.24(+0.27%)
Jan 26, 2018	88.80	89.33	88.54	89.14	724,029	+0.90(+1.02%)
Jan 25, 2018	89.30	89.72	88.19	88.24	1,362,146	-0.72(-0.81%)
Jan 24, 2018	89.38	89.53	87.78	88.96	987,215	-0.46(-0.51%)
Jan 23, 2018	90.00	90.18	88.98	89.42	2,441,045	-0.43(-0.48%)
Jan 22, 2018		90.03	89.40	89.85	618,542	+0.05(+0.06%)
Jan 19, 2018	90.07	90.24	89.65	89.80	882,915	-0.15(-0.17%)
Jan 18, 2018	89.61	90.33	89.42	89.95	484,057	+0.33(+0.37%)
Jan 17, 2018	90.00	90.16	89.29	89.62	608,008	+0.11(+0.12%)
Jan 16, 2018	90.58	90.61	89.31	89.51	922,734	-0.48(-0.53%)
Jan 12, 2018		89.99	89.99	89.99	0	+1.50(+1.70%)
Jan 11, 2018	88.31	88.57	87.62	88.49	559,867	+0.46(+0.52%)
Jan 10, 2018	87.36	88.25	86.81	88.03	1,870,289	+0.12(+0.14%)
Jan 09, 2018	87.83	88.14	87.52	87.91	757,506	+0.09(+0.10%)
Jan 08, 2018	87.38	88.03	87.22	87.82	493,764	+0.36(+0.41%)
Jan 05, 2018	88.50	88.88	87.44	87.46	992,020	-0.89(-1.01%)
Jan 04, 2018	87.50	88.51	87.10	88.35	1,208,960	+1.15(+1.32%)
Jan 03, 2018	85.80	87.28	85.79	87.20	1,658,811	+1.62(+1.89%)
Jan 02, 2018	84.10	86.26	84.10	85.58	1,131,521	+1.75(+2.09%)
Dec 29, 2017		83.83	83.83	83.83	0	-0.87(-1.03%)
Dec 28, 2017	85.19	85.21	84.55	84.70	821,392	-0.30(-0.35%)
Dec 27, 2017	84.38	85.19	84.38	85.00	902,248	+0.57(+0.68%)
Dec 26, 2017	84.34	84.75	84.03	84.43	866,427	-0.42(-0.49%)
Dec 22, 2017	85.21	85.72	84.78	84.85	1,625,510	-0.38(-0.45%)
Dec 21, 2017	85.70	85.74	85.00	85.23	1,098,496	-0.42(-0.49%)
Dec 20, 2017	86.44	86.45	85.21	85.65	954,035	-0.17(-0.20%)
Dec 19, 2017	85.66	86.07	85.20	85.82	724,304	+0.34(+0.40%)
Dec 18, 2017	84.80	85.79	83.90	85.48	876,714	+1.71(+2.04%)
Dec 15, 2017	84.44	84.44	83.49	83.77	1,332,306	-0.24(-0.29%)
Dec 14, 2017	84.64	84.92	83.96	84.01	1,137,255	-0.64(-0.76%)
Dec 13, 2017	85.96	86.42	84.55	84.65	1,692,335	-1.10(-1.28%)
Dec 12, 2017	85.21	85.77	84.89	85.75	630,274	+0.41(+0.48%)
Dec 11, 2017	85.57	86.17	85.09	85.34	855,617	-0.23(-0.27%)
Dec 08, 2017	85.50	85.57	84.71	85.57	1,454,816	+0.58(+0.68%)
Dec 07, 2017	84.72	85.73	84.65	84.99	1,897,481	+0.39(+0.46%)
Dec 06, 2017	84.16	84.98	83.79	84.60	739,785	-0.27(-0.32%)
Dec 05, 2017	85.90	86.44	84.60	84.87	2,144,443	-0.84(-0.98%)
Dec 04, 2017	86.26	86.42	85.91	85.71	1,884,739	+0.30(+0.35%)
Dec 01, 2017	85.22	85.55	84.25	85.41	2,240,634	-0.07(-0.08%)
Nov 30, 2017	84.78	86.76	84.78	85.48	2,212,261	+0.65(+0.77%)
Nov 29, 2017	88.26	88.71	84.48	84.83	3,236,542	-2.73(-3.12%)
Nov 28, 2017	87.85	88.43	87.16	87.56	1,856,575	-0.04(-0.05%)
Nov 27, 2017	88.28	88.73	87.35	87.60	3,974,549	-1.20(-1.35%)
Nov 24, 2017	88.52	88.96	88.16	88.80	812,180	+0.20(+0.23%)
Nov 22, 2017	87.77	88.84	87.34	88.60	3,975,199	+1.40(+1.61%)
Nov 21, 2017	84.43	87.57	84.43	87.20	8,296,651	+3.18(+3.78%)
Nov 20, 2017	82.43	84.41	80.86	84.02	18,166,820	+8.19(+10.80%)
Nov 17, 2017	76.50	76.64	75.69	75.83	783,206	-0.47(-0.62%)
Nov 16, 2017	77.49	77.79	76.12	76.30	459,805	+0.51(+0.67%)
Nov 15, 2017	76.36	76.88	75.22	75.79	666,189	-1.42(-1.84%)
Nov 14, 2017	77.34	77.60	76.34	77.21	615,823	-0.15(-0.19%)
Nov 13, 2017	76.79	77.44	76.38	77.36	540,103	+0.01(+0.01%)
Nov 10, 2017	76.50	77.46	75.23	77.35	718,618	+1.19(+1.56%)
Nov 09, 2017	76.57	76.71	75.46	76.16	889,932	-0.67(-0.87%)
Nov 08, 2017	76.25	76.91	75.24	76.83	944,159	+0.59(+0.77%)
Nov 07, 2017	76.40	77.50	75.41	76.24	1,087,188	-0.19(-0.25%)
Nov 06, 2017		76.75	74.12	76.43	4,803,795	+8.16(+11.95%)
Nov 03, 2017	66.17	68.31	65.02	68.27	1,204,937	+2.26(+3.42%)
Nov 02, 2017	68.03	69.30	65.69	66.01	1,858,051	-2.52(-3.68%)
Nov 01, 2017	69.55	69.58	66.96	68.53	1,367,170	-0.46(-0.67%)
Oct 31, 2017	68.96	69.66	68.56	68.99	761,683	+0.55(+0.80%)
Oct 30, 2017	68.79	69.04	67.93	68.44	484,203	-0.77(-1.11%)
Oct 27, 2017	67.81	69.77	67.18	69.21	598,558	+2.02(+3.01%)
Oct 26, 2017	67.52	67.79	66.05	67.19	583,644	-0.75(-1.10%)
Oct 25, 2017	68.36	68.99	66.94	67.94	677,126	-1.09(-1.58%)
Oct 24, 2017	68.65	69.15	68.58	69.03	367,693	+0.37(+0.54%)
Oct 23, 2017	69.50	69.74	68.47	68.66	523,586	-0.25(-0.36%)
Oct 20, 2017	69.64	69.64	68.81	68.91	713,511	-0.10(-0.14%)
Oct 19, 2017	69.17	69.83	68.30	69.01	535,518	-0.90(-1.29%)
Oct 18, 2017	69.62	70.51	68.98	69.91	597,744	+0.45(+0.65%)
Oct 17, 2017	68.30	69.70	67.99	69.46	447,350	+1.21(+1.77%)
Oct 16, 2017	68.74	69.01	67.75	68.25	348,298	-0.09(-0.13%)
Oct 13, 2017	68.20	68.45	67.28	68.34	507,252	+0.63(+0.93%)
Oct 12, 2017	68.50	68.80	67.50	67.71	573,265	-1.23(-1.78%)
Oct 11, 2017		69.00	68.31	68.94	436,228	+0.04(+0.06%)
Oct 10, 2017	69.65	69.65	68.59	68.90	493,184	+0.04(+0.06%)
Oct 09, 2017	69.22	69.72	68.83	68.86	346,542	-0.41(-0.59%)
Oct 06, 2017	68.56	69.88	68.56	69.27	465,305	+0.15(+0.22%)
Oct 05, 2017	68.20	69.13	67.38	69.12	676,360	+1.01(+1.48%)
Oct 04, 2017	68.64	68.71	67.23	68.11	420,519	-0.51(-0.74%)
Oct 03, 2017	69.17	69.79	68.48	68.62	755,035	-0.46(-0.67%)
Oct 02, 2017	67.03	69.62	67.00	69.08	1,275,285	+3.14(+4.76%)
Sep 29, 2017	64.94	66.29	64.58	65.94	559,914	+1.01(+1.56%)
Sep 28, 2017	64.53	65.34	64.10	64.93	840,844	+0.13(+0.20%)
Sep 27, 2017	64.70	65.45	64.01	64.80	784,839	+0.79(+1.23%)
Sep 26, 2017	64.78	64.78	63.49	64.01	826,462	-0.15(-0.23%)
Sep 25, 2017	65.77	65.87	63.96	64.16	1,197,231	-2.34(-3.52%)
Sep 22, 2017	66.27	67.19	65.78	66.50	596,201	-0.32(-0.48%)
Sep 21, 2017	67.92	67.92	66.65	66.82	1,003,564	-1.11(-1.63%)
Sep 20, 2017	69.66	69.66	66.73	67.93	1,264,382	-1.86(-2.67%)
Sep 19, 2017	69.07	70.08	68.72	69.79	1,143,515	+0.76(+1.10%)
Sep 18, 2017	66.92	69.65	66.80	69.03	1,562,821	+2.48(+3.73%)
Sep 15, 2017	64.34	66.84	64.04	66.55	1,735,583	+2.53(+3.95%)
Sep 14, 2017	63.50	64.25	62.68	64.02	838,660	+0.63(+0.99%)
Sep 13, 2017	62.42	63.40	61.45	63.39	746,090	+0.67(+1.07%)
Sep 12, 2017		63.39	62.15	62.72	606,511	+0.38(+0.61%)
Sep 11, 2017	61.50	62.55	61.29	62.34	619,747	+1.45(+2.38%)
Sep 08, 2017	62.57	63.00	60.85	60.89	606,650	-1.88(-3.00%)
Sep 07, 2017	63.08	63.48	62.50	62.77	617,568	-0.07(-0.11%)
Sep 06, 2017		63.68	62.78	62.84	675,891	-0.76(-1.19%)
Sep 05, 2017	63.39	64.39	62.51	63.60	1,044,123	-0.18(-0.28%)
Sep 01, 2017	63.58	64.18	63.02	63.78	703,260	+0.47(+0.74%)
Aug 31, 2017	62.15	63.58	61.67	63.31	758,975	+1.16(+1.87%)
Aug 30, 2017	60.69	62.37	60.39	62.15	521,092	+1.56(+2.57%)
Aug 29, 2017	60.35	60.78	59.88	60.59	539,915	-0.42(-0.69%)
Aug 28, 2017	60.71	61.24	60.63	61.01	450,046	+0.42(+0.69%)
Aug 25, 2017	61.45	61.98	60.29	60.59	386,937	-0.53(-0.87%)
Aug 24, 2017	61.61	62.31	61.02	61.12	691,753	-0.34(-0.55%)
Aug 23, 2017	60.31	61.73	60.31	61.46	693,819	+0.48(+0.79%)
Aug 22, 2017	60.58	61.24	60.25	60.98	488,932	+0.84(+1.40%)
Aug 21, 2017	61.16	61.29	59.87	60.14	636,101	-0.99(-1.62%)
Aug 18, 2017	61.63	61.81	60.85	61.13	695,434	-0.26(-0.42%)
Aug 17, 2017	61.42	62.27	61.18	61.39	1,565,404	-0.68(-1.10%)
Aug 16, 2017	61.58	63.10	61.20	62.07	1,203,097	+0.65(+1.06%)
Aug 15, 2017	59.48	61.46	58.49	61.42	1,116,299	+1.96(+3.30%)
Aug 14, 2017	59.20	59.80	58.75	59.46	611,209	+0.96(+1.64%)
Aug 11, 2017	56.96	58.63	56.96	58.50	819,825	+1.03(+1.79%)
Aug 10, 2017	58.86	59.19	57.37	57.47	967,139	-2.10(-3.53%)
Aug 09, 2017	60.25	60.53	59.33	59.57	642,893	-1.44(-2.36%)
Aug 08, 2017	60.98	61.75	60.51	61.01	807,184	-0.07(-0.11%)
Aug 07, 2017	59.30	61.11	59.25	61.08	1,109,658	+1.77(+2.98%)
Aug 04, 2017		63.27	58.04	59.31	2,162,609	-3.51(-5.59%)
Aug 03, 2017	63.28	64.16	60.77	62.82	2,480,201	+2.44(+4.04%)
Aug 02, 2017	62.46	62.46	59.25	60.38	2,800,924	-1.86(-2.99%)

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.