Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	382.50	382.50	372.30	382.50	5	-2.55(-0.66%)
Dec 28, 2018	349.35	385.05	334.05	385.05	90	+73.95(+23.77%)
Dec 27, 2018	313.65	332.88	306.00	311.10	29	+12.75(+4.27%)
Dec 26, 2018	344.25	344.25	288.15	298.35	79	+6.38(+2.18%)
Dec 24, 2018	283.05	301.67	280.50	291.98	104	-65.02(-18.21%)
Dec 21, 2018	441.15	459.00	257.55	357.00	214	-93.89(-20.82%)
Dec 20, 2018	456.76	456.76	446.25	450.89	37	+4.64(+1.04%)
Dec 19, 2018	469.20	481.95	446.25	446.25	74	-58.65(-11.62%)
Dec 18, 2018	466.65	504.90	466.65	504.90	20	+20.40(+4.21%)
Dec 17, 2018	469.00	502.35	469.00	484.50	4	+5.10(+1.06%)
Dec 14, 2018	474.30	479.40	474.30	479.40	2	-25.12(-4.98%)
Dec 13, 2018	504.52	504.52	504.52	504.52	7	+22.72(+4.72%)
Dec 12, 2018	479.40	481.80	479.40	481.80	7	+4.95(+1.04%)
Dec 11, 2018	466.65	482.97	466.65	476.85	9	+10.43(+2.24%)
Dec 10, 2018	464.10	484.47	453.26	466.42	31	-23.18(-4.73%)
Dec 07, 2018	515.10	520.20	489.60	489.60	58	-56.10(-10.28%)
Dec 06, 2018	512.88	545.70	512.88	545.70	2	+25.50(+4.90%)
Dec 04, 2018	520.20	520.20	520.20	520.20	1	+7.65(+1.49%)
Dec 03, 2018	510.00	545.78	510.00	512.55	27	-12.75(-2.43%)
Nov 30, 2018	527.85	527.85	512.55	525.30	15	-22.95(-4.19%)
Nov 29, 2018	525.30	548.25	522.75	548.25	7	+0.00(+0.00%)
Nov 28, 2018	525.30	548.25	522.75	548.25	18	+0.00(+0.00%)
Nov 27, 2018	571.20	586.50	548.25	548.25	23	-4.97(-0.90%)
Nov 26, 2018	586.50	586.50	535.50	553.22	58	-66.43(-10.72%)
Nov 23, 2018	622.20	663.00	619.65	619.65	23	-7.65(-1.22%)
Nov 21, 2018		627.30	627.30	627.30	0	+58.65(+10.31%)
Nov 20, 2018	563.55	586.50	561.00	568.65	10	-33.74(-5.60%)
Nov 19, 2018	604.35	640.05	548.25	602.39	16	+33.74(+5.93%)
Nov 16, 2018	657.90	673.20	568.65	568.65	16	-46.69(-7.59%)
Nov 15, 2018	576.63	675.75	576.63	615.34	9	+40.32(+7.01%)
Nov 14, 2018	599.25	601.80	573.75	575.02	10	+1.27(+0.22%)
Nov 13, 2018	601.80	601.80	566.53	573.75	12	-17.85(-3.02%)
Nov 12, 2018	573.75	606.90	573.75	591.60	21	+30.60(+5.45%)
Nov 09, 2018	582.67	582.67	555.90	561.00	12	-45.88(-7.56%)
Nov 08, 2018	606.90	606.90	606.88	606.88	4	+10.17(+1.71%)
Nov 07, 2018	583.80	596.70	583.80	596.70	5	+0.00(+0.00%)
Nov 06, 2018	589.05	609.42	586.50	596.70	12	+10.20(+1.74%)
Nov 05, 2018	591.60	591.60	555.92	586.50	8	+17.85(+3.14%)
Nov 02, 2018	624.75	624.75	566.10	568.65	26	+5.10(+0.90%)
Nov 01, 2018	609.45	612.00	499.80	563.55	128	-41.06(-6.79%)
Oct 31, 2018	621.18	621.18	591.60	604.61	44	-20.14(-3.22%)
Oct 30, 2018	642.60	660.45	599.71	624.75	13	-33.97(-5.16%)
Oct 29, 2018	627.89	658.72	624.75	658.72	19	+16.12(+2.51%)
Oct 26, 2018	614.55	642.60	609.45	642.60	3	+33.15(+5.44%)
Oct 25, 2018	652.80	654.74	597.92	609.45	44	-63.75(-9.47%)
Oct 24, 2018	673.20	673.20	673.20	673.20	7	+0.00(+0.00%)
Oct 23, 2018	637.50	691.79	637.50	673.20	133	+38.07(+5.99%)
Oct 22, 2018	622.20	647.70	622.20	635.13	6	+12.93(+2.08%)
Oct 19, 2018		622.20	622.20	622.20	0	+0.00(+0.00%)
Oct 18, 2018	628.32	628.32	596.29	622.20	77	+9.69(+1.58%)
Oct 16, 2018		612.51	612.51	612.51	0	-17.34(-2.75%)
Oct 15, 2018	617.10	678.89	609.45	629.85	108	+15.30(+2.49%)
Oct 12, 2018	614.55	614.55	614.55	614.55	0	+2.04(+0.33%)
Oct 11, 2018	651.35	651.35	609.45	612.51	60	+6.30(+1.04%)
Oct 10, 2018	604.35	624.67	601.80	606.21	5	-5.79(-0.95%)
Oct 09, 2018	617.10	617.10	601.80	612.00	51	-12.75(-2.04%)
Oct 08, 2018	634.95	637.50	624.75	624.75	9	+7.65(+1.24%)
Oct 05, 2018	622.20	622.20	617.10	617.10	3	+5.10(+0.83%)
Oct 04, 2018	619.65	625.31	612.00	612.00	11	-12.78(-2.04%)
Oct 03, 2018	606.90	680.11	606.90	624.78	16	-8.13(-1.29%)
Oct 02, 2018	627.30	637.50	627.30	632.91	6	+5.61(+0.89%)
Oct 01, 2018	614.55	634.95	609.45	627.30	21	+22.95(+3.80%)
Sep 28, 2018	609.45	624.75	596.70	604.35	10	-20.40(-3.27%)
Sep 27, 2018	627.30	650.25	624.75	624.75	13	-10.20(-1.61%)
Sep 26, 2018	624.75	634.95	617.10	634.95	7	+25.50(+4.18%)
Sep 25, 2018	614.55	642.60	609.45	609.45	70	-33.15(-5.16%)
Sep 24, 2018	604.35	647.70	604.35	642.60	9	+38.76(+6.42%)
Sep 21, 2018	596.70	607.41	592.88	603.84	45	+7.14(+1.20%)
Sep 20, 2018	582.01	637.50	582.01	596.70	96	+2.55(+0.43%)
Sep 19, 2018	614.55	627.30	591.60	594.15	72	-17.85(-2.92%)
Sep 18, 2018	628.73	628.73	608.79	612.00	9	+8.01(+1.33%)
Sep 17, 2018	622.20	622.20	602.13	603.99	21	-23.31(-3.72%)
Sep 14, 2018	650.25	650.25	627.30	627.30	11	-5.99(-0.95%)
Sep 13, 2018	624.75	647.70	612.00	633.29	4	+21.16(+3.46%)
Sep 12, 2018	635.97	637.50	612.00	612.13	16	-25.37(-3.98%)
Sep 11, 2018	640.05	640.05	637.50	637.50	17	-8.92(-1.38%)
Sep 10, 2018	650.25	655.43	637.50	646.42	74	-3.83(-0.59%)
Sep 07, 2018	663.00	663.00	650.25	650.25	16	-28.05(-4.14%)
Sep 06, 2018	678.30	678.81	675.75	678.30	48	-10.20(-1.48%)
Sep 05, 2018	688.50	688.50	681.90	688.50	52	-7.65(-1.10%)
Sep 04, 2018	710.30	710.30	688.50	696.15	20	-28.05(-3.87%)
Aug 31, 2018		724.20	724.20	724.20	0	+0.00(+0.00%)
Aug 30, 2018	703.80	725.75	703.80	724.20	28	+10.20(+1.43%)
Aug 29, 2018	706.35	724.20	703.80	714.00	16	+10.20(+1.45%)
Aug 28, 2018	693.60	765.00	693.60	703.80	59	+5.56(+0.80%)
Aug 27, 2018	694.11	717.90	694.11	698.24	23	+9.74(+1.41%)
Aug 24, 2018	663.00	697.68	651.52	688.50	23	-17.24(-2.44%)
Aug 23, 2018	678.94	714.00	678.94	705.74	14	+17.24(+2.50%)
Aug 22, 2018	650.25	693.60	647.70	688.50	20	+10.20(+1.50%)
Aug 21, 2018	675.75	688.50	671.92	678.30	35	-2.55(-0.37%)
Aug 20, 2018	683.40	693.60	675.75	680.85	36	-2.55(-0.37%)
Aug 17, 2018	683.40	683.40	678.30	683.40	3	+0.00(+0.00%)
Aug 16, 2018	708.90	708.90	680.88	683.40	17	-33.15(-4.63%)
Aug 15, 2018	680.85	716.55	678.30	716.55	16	+35.70(+5.24%)
Aug 14, 2018	678.30	716.55	678.30	680.85	14	-11.60(-1.68%)
Aug 13, 2018	673.20	721.65	673.20	692.45	7	-4.97(-0.71%)
Aug 10, 2018	678.30	714.00	678.30	697.42	47	+8.92(+1.30%)
Aug 09, 2018	716.55	731.60	688.50	688.50	60	+0.00(+0.00%)
Aug 08, 2018	711.45	715.53	688.50	688.50	44	-33.15(-4.59%)
Aug 07, 2018	742.05	749.70	721.65	721.65	11	-2.55(-0.35%)
Aug 06, 2018	752.25	752.25	714.00	724.20	13	-28.05(-3.73%)
Aug 03, 2018	757.35	759.90	742.05	752.25	6	+7.65(+1.03%)
Aug 02, 2018	754.80	754.80	721.65	744.60	55	+14.79(+2.03%)
Aug 01, 2018	716.55	754.80	716.55	729.81	33	-22.44(-2.98%)
Jul 31, 2018	739.50	780.30	721.65	752.25	170	+36.47(+5.09%)
Jul 30, 2018	706.35	715.78	697.42	715.78	79	+11.99(+1.70%)
Jul 27, 2018	709.92	710.17	693.60	703.80	65	-12.75(-1.78%)
Jul 26, 2018	696.15	730.32	680.85	716.55	150	+20.40(+2.93%)
Jul 25, 2018	668.10	696.15	668.10	696.15	239	+33.15(+5.00%)
Jul 24, 2018	670.65	670.65	657.90	663.00	147	-8.92(-1.33%)
Jul 23, 2018	706.35	707.27	669.15	671.92	30	-24.23(-3.48%)
Jul 20, 2018	701.25	715.33	688.50	696.15	50	-5.10(-0.73%)
Jul 19, 2018	714.00	714.00	701.25	701.25	112	-12.75(-1.79%)
Jul 18, 2018	703.83	747.15	691.30	714.00	84	-2.55(-0.36%)
Jul 17, 2018	714.00	745.93	714.00	716.55	50	-2.55(-0.35%)
Jul 16, 2018	787.95	787.95	719.10	719.10	214	-79.05(-9.90%)
Jul 13, 2018	798.15	806.41	777.75	798.15	118	-10.20(-1.26%)
Jul 12, 2018	823.65	836.40	787.95	808.35	262	-45.90(-5.37%)
Jul 11, 2018	731.85	854.25	729.30	854.25	390	+38.25(+4.69%)
Jul 10, 2018	859.35	867.00	742.05	816.00	1,005	-38.25(-4.48%)
Jul 09, 2018	1084	1250	795.60	854.25	18,062	+291.98(+51.93%)
Jul 06, 2018	571.20	571.20	562.27	562.27	3	-1.27(-0.23%)
Jul 05, 2018	548.28	566.10	548.28	563.55	1	+10.20(+1.84%)
Jul 03, 2018		553.35	553.35	553.35	0	+28.05(+5.34%)
Jul 02, 2018	506.45	525.30	502.38	525.30	6	+17.85(+3.52%)
Jun 29, 2018	489.60	515.10	489.60	507.45	2	+15.35(+3.12%)
Jun 28, 2018	517.62	517.62	492.66	492.10	5	-25.55(-4.94%)
Jun 27, 2018	517.65	527.85	514.11	517.65	22	-7.65(-1.46%)
Jun 26, 2018	507.45	525.30	507.45	525.30	17	+53.29(+11.29%)
Jun 25, 2018	523.49	523.49	471.75	472.00	71	-55.85(-10.58%)
Jun 22, 2018	550.80	550.80	522.75	527.85	13	-9.94(-1.85%)
Jun 21, 2018	530.40	561.00	517.65	537.79	43	+12.50(+2.38%)
Jun 20, 2018	517.65	575.76	512.55	525.30	65	+0.00(+0.00%)
Jun 19, 2018	535.50	655.35	510.00	525.30	122	-33.15(-5.94%)
Jun 18, 2018	561.00	583.92	538.08	558.45	61	-53.55(-8.75%)
Jun 15, 2018	556.15	612.00	556.15	612.00	3	-7.65(-1.23%)
Jun 14, 2018	561.03	637.50	561.03	619.65	10	+20.40(+3.40%)
Jun 13, 2018	573.75	617.10	543.15	599.25	44	+45.90(+8.29%)
Jun 12, 2018	625.51	625.51	589.05	553.35	17	-38.25(-6.47%)
Jun 11, 2018	619.65	634.95	587.77	591.60	26	-43.35(-6.83%)
Jun 08, 2018	634.95	634.95	634.95	634.95	0	+5.10(+0.81%)
Jun 07, 2018	627.33	629.85	627.30	629.85	16	-7.65(-1.20%)
Jun 06, 2018	640.05	650.25	634.95	637.50	33	-2.55(-0.40%)
Jun 05, 2018	636.48	691.05	636.48	640.05	2	+5.10(+0.80%)
Jun 04, 2018	624.75	724.20	624.75	634.95	35	-12.19(-1.88%)
Jun 01, 2018	663.25	663.25	647.14	647.14	4	-28.61(-4.23%)
May 31, 2018	765.00	765.00	640.05	675.75	55	+2.55(+0.38%)
May 30, 2018	696.15	696.15	659.89	673.20	24	-3.82(-0.56%)
May 29, 2018	639.67	677.02	639.67	677.02	25	+34.42(+5.36%)
May 25, 2018		642.60	642.60	642.60	0	-2.55(-0.40%)
May 24, 2018	639.23	645.15	639.23	645.15	9	+7.39(+1.16%)
May 23, 2018	634.95	642.60	634.95	637.75	17	+0.25(+0.04%)
May 22, 2018	638.52	638.52	634.95	637.50	12	+2.55(+0.40%)
May 21, 2018	637.50	650.25	629.85	634.95	132	-2.57(-0.40%)
May 18, 2018	658.59	658.59	634.95	637.52	10	-5.08(-0.79%)
May 17, 2018	640.30	642.60	634.95	642.60	70	-5.10(-0.79%)
May 16, 2018	670.65	673.20	637.50	647.70	30	-2.55(-0.39%)
May 15, 2018	668.10	673.20	650.25	650.25	38	-7.68(-1.17%)
May 14, 2018	673.20	675.75	654.82	657.93	39	-10.17(-1.52%)
May 11, 2018	660.71	668.10	640.05	668.10	36	+6.12(+0.92%)
May 10, 2018	637.50	661.98	637.50	661.98	29	+22.31(+3.49%)
May 09, 2018	645.15	652.83	634.95	639.67	45	+6.68(+1.06%)
May 08, 2018	634.95	642.60	632.99	632.99	29	-1.96(-0.31%)
May 07, 2018	642.60	642.60	634.95	634.95	1	-7.65(-1.19%)
May 04, 2018	665.93	668.10	634.95	642.60	33	-33.15(-4.91%)
May 03, 2018	701.25	701.25	625.00	675.75	132	-19.23(-2.77%)
May 02, 2018	678.30	701.25	678.30	694.98	39	+6.48(+0.94%)
May 01, 2018	708.90	708.90	673.30	688.50	69	+20.40(+3.05%)
Apr 30, 2018	703.80	765.00	640.05	668.10	164	-150.45(-18.38%)
Apr 25, 2018		818.55	818.55	818.55	0	+5.10(+0.63%)
Apr 24, 2018	818.55	851.67	810.90	813.45	50	+2.55(+0.31%)
Apr 23, 2018	810.90	814.95	810.90	810.90	34	-17.85(-2.15%)
Apr 20, 2018	810.90	828.75	810.90	828.75	4	+2.55(+0.31%)
Apr 19, 2018	813.45	826.20	810.90	826.20	25	+0.00(+0.00%)
Apr 18, 2018	810.90	828.75	810.90	826.20	21	-7.65(-0.92%)
Apr 17, 2018	828.75	833.85	810.90	833.85	17	+7.45(+0.90%)
Apr 16, 2018	841.50	849.79	826.40	826.40	57	-4.90(-0.59%)
Apr 13, 2018	872.10	872.10	816.00	831.30	76	-43.35(-4.96%)
Apr 12, 2018	826.97	915.42	823.88	874.65	234	+56.10(+6.85%)
Apr 11, 2018	833.85	838.95	818.55	818.55	24	-10.20(-1.23%)
Apr 10, 2018	821.10	828.75	821.10	828.75	3	+11.22(+1.37%)
Apr 09, 2018	826.20	836.40	817.53	817.53	3	-10.97(-1.32%)
Apr 06, 2018	818.55	828.75	818.55	828.50	8	+17.60(+2.17%)
Apr 05, 2018	818.55	821.10	810.90	810.90	22	-15.30(-1.85%)
Apr 04, 2018	803.25	826.20	803.25	826.20	5	+7.65(+0.93%)
Apr 03, 2018	816.00	823.65	810.90	818.55	27	-7.65(-0.93%)
Apr 02, 2018	836.40	836.40	810.90	826.20	13	+14.23(+1.75%)
Mar 29, 2018		811.97	811.97	811.97	0	-11.68(-1.42%)
Mar 28, 2018	810.90	826.20	810.90	823.65	59	+12.75(+1.57%)
Mar 27, 2018	841.50	841.50	780.30	810.90	99	-17.85(-2.15%)
Mar 26, 2018	828.75	836.40	828.75	828.75	62	-12.75(-1.52%)
Mar 23, 2018	828.75	841.50	828.75	841.50	43	+7.65(+0.92%)
Mar 22, 2018	828.75	838.77	828.75	833.85	53	-10.20(-1.21%)
Mar 21, 2018	831.30	846.60	828.75	844.05	15	+15.30(+1.85%)
Mar 20, 2018	859.35	859.35	828.75	828.75	39	-15.30(-1.81%)
Mar 19, 2018	813.45	854.25	813.45	844.05	165	+17.85(+2.16%)
Mar 16, 2018	785.40	826.20	785.40	826.20	12	+40.80(+5.19%)
Mar 15, 2018	775.20	787.95	775.20	785.40	4	+12.75(+1.65%)
Mar 14, 2018	767.55	816.00	765.38	772.65	81	+2.55(+0.33%)
Mar 13, 2018	790.55	790.55	758.83	770.10	36	-6.38(-0.82%)
Mar 12, 2018	754.62	827.17	754.62	776.48	212	+14.02(+1.84%)
Mar 09, 2018	754.93	780.30	754.93	762.45	2	+15.30(+2.05%)
Mar 08, 2018	742.05	765.00	742.05	747.15	8	+5.10(+0.69%)
Mar 07, 2018	752.25	770.10	749.70	742.05	47	-28.05(-3.64%)
Mar 06, 2018	765.00	785.40	750.59	770.10	24	-2.55(-0.33%)
Mar 05, 2018	770.10	831.30	770.10	772.65	95	-10.20(-1.30%)
Mar 02, 2018	777.75	803.25	752.25	782.85	76	-12.75(-1.60%)
Mar 01, 2018	787.95	795.60	759.90	795.60	53	+43.35(+5.76%)
Feb 28, 2018	703.80	785.40	703.80	752.25	97	-2.55(-0.34%)
Feb 27, 2018	762.45	762.45	739.50	754.80	17	-7.65(-1.00%)
Feb 26, 2018	836.40	836.40	719.10	762.45	131	-81.60(-9.67%)
Feb 23, 2018	849.15	849.15	823.65	844.05	3	-2.55(-0.30%)
Feb 22, 2018		866.97	846.60	846.60	18	-5.10(-0.60%)
Feb 21, 2018	915.45	928.17	849.15	851.70	43	-67.24(-7.32%)
Feb 20, 2018	915.45	930.75	905.25	918.94	42	+26.44(+2.96%)
Feb 16, 2018		892.50	892.50	892.50	0	-17.85(-1.96%)
Feb 15, 2018	884.85	928.68	884.85	910.35	32	+30.60(+3.48%)
Feb 14, 2018	928.79	933.30	879.75	879.75	10	+7.65(+0.88%)
Feb 13, 2018	833.85	914.48	831.30	872.10	11	+25.50(+3.01%)
Feb 12, 2018	851.70	856.80	823.65	846.60	17	+10.20(+1.22%)
Feb 09, 2018	854.25	854.25	826.20	836.40	77	+20.40(+2.50%)
Feb 08, 2018	821.76	867.00	816.00	816.00	74	-20.40(-2.44%)
Feb 07, 2018	861.90	864.45	836.40	836.40	37	-10.20(-1.20%)
Feb 06, 2018	816.00	846.60	816.00	846.60	51	+24.97(+3.04%)
Feb 05, 2018	879.75	928.20	816.00	821.63	63	-58.12(-6.61%)
Feb 02, 2018	938.40	948.60	844.05	879.75	72	-48.45(-5.22%)
Feb 01, 2018	923.10	946.02	910.61	928.20	58	+5.10(+0.55%)
Jan 31, 2018	918.00	925.65	918.00	923.10	49	+2.55(+0.28%)
Jan 30, 2018	951.15	951.15	938.42	920.55	80	-12.75(-1.37%)
Jan 29, 2018	918.00	940.95	918.00	933.30	152	+40.80(+4.57%)
Jan 26, 2018	854.25	933.30	854.25	892.50	36	+25.50(+2.94%)
Jan 25, 2018	887.40	887.40	849.18	867.00	26	-26.72(-2.99%)
Jan 24, 2018	861.90	953.70	856.80	893.72	195	+31.82(+3.69%)
Jan 23, 2018	895.05	896.96	843.44	861.90	130	-33.15(-3.70%)
Jan 22, 2018	986.26	986.26	859.81	895.05	174	-68.85(-7.14%)
Jan 19, 2018	922.62	981.75	918.03	963.90	263	+45.90(+5.00%)
Jan 18, 2018		958.80	918.00	918.00	268	-40.80(-4.26%)
Jan 17, 2018	1015	1015	946.05	958.80	440	-51.00(-5.05%)
Jan 16, 2018	1046	1071	997.05	1010	1,264	+83.89(+9.06%)
Jan 12, 2018		925.90	925.90	925.90	0	+92.05(+11.04%)
Jan 11, 2018	813.45	869.55	813.45	833.85	22	+5.10(+0.62%)
Jan 10, 2018	816.00	838.95	808.35	828.75	50	+0.00(+0.00%)
Jan 09, 2018	851.70	851.70	816.00	828.75	190	+19.12(+2.36%)
Jan 08, 2018	823.65	874.65	786.78	809.62	132	-16.58(-2.01%)
Jan 05, 2018	892.50	892.50	823.65	826.20	148	-51.00(-5.81%)
Jan 04, 2018	790.50	892.50	790.50	877.20	417	+112.20(+14.67%)
Jan 03, 2018	739.50	766.73	739.50	765.00	26	+22.95(+3.09%)

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.