Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	936.59	989.47	901.74	901.74	119	-68.53(-7.06%)
Jan 30, 2019	955.61	979.18	926.49	970.26	34	+43.77(+4.72%)
Jan 29, 2019	990.27	1015	926.49	926.49	57	-63.77(-6.44%)
Jan 28, 2019	1089	1089	970.46	990.27	141	-99.02(-9.09%)
Jan 25, 2019	1109	1149	1010	1089	10	-65.36(-5.66%)
Jan 24, 2019	1089	1155	1010	1155	23	+65.36(+6.00%)
Jan 23, 2019	1109	1169	1084	1089	46	-49.52(-4.35%)
Jan 22, 2019	1109	1163	1109	1139	7	-9.90(-0.86%)
Jan 18, 2019	1089	1169	1089	1149	19	+59.02(+5.42%)
Jan 17, 2019	1107	1165	1090	1090	15	-39.41(-3.49%)
Jan 16, 2019	1129	1169	1095	1129	11	-9.71(-0.85%)
Jan 15, 2019	1149	1188	1139	1139	10	-49.51(-4.17%)
Jan 14, 2019	1169	1188	1169	1188	31	+0.00(+0.00%)
Jan 11, 2019	1188	1208	1149	1188	21	-19.81(-1.64%)
Jan 10, 2019	1208	1228	1188	1208	12	-16.83(-1.37%)
Jan 09, 2019	1228	1228	1188	1225	6	-2.97(-0.24%)
Jan 08, 2019	1228	1307	1188	1228	29	-39.61(-3.12%)
Jan 07, 2019	1169	1268	1089	1268	38	+118.83(+10.34%)
Jan 04, 2019	1089	1169	1069	1149	29	+64.76(+5.97%)
Jan 03, 2019	1016	1099	1010	1084	12	+65.76(+6.46%)
Jan 02, 2019	1045	1069	1000	1018	13	+27.92(+2.82%)
Dec 31, 2018	1010	1089	990.27	990.27	141	-39.61(-3.85%)
Dec 28, 2018	1060	1060	990.27	1030	16	-3.96(-0.38%)
Dec 27, 2018	1030	1066	990.27	1034	16	+3.96(+0.38%)
Dec 26, 2018	990.27	1069	990.27	1030	29	+9.91(+0.97%)
Dec 24, 2018	1010	1030	992.25	1020	18	-9.91(-0.96%)
Dec 21, 2018	1010	1050	1010	1030	41	-19.80(-1.89%)
Dec 20, 2018	1129	1149	1012	1050	98	-79.22(-7.02%)
Dec 19, 2018	1129	1188	1050	1129	22	+0.00(+0.00%)
Dec 18, 2018	1188	1228	1040	1129	49	+39.61(+3.64%)
Dec 17, 2018	1208	1222	1089	1089	13	-136.66(-11.15%)
Dec 14, 2018	1248	1248	1079	1226	32	+33.67(+2.82%)
Dec 13, 2018	1169	1268	1169	1192	48	+3.96(+0.33%)
Dec 12, 2018	1188	1268	1169	1188	22	-0.20(-0.02%)
Dec 11, 2018	1208	1268	1169	1189	43	-78.63(-6.21%)
Dec 10, 2018	1326	1327	1212	1267	14	-0.39(-0.03%)
Dec 07, 2018	1228	1297	1216	1268	46	+49.51(+4.06%)
Dec 06, 2018	1287	1287	995.42	1218	42	-89.12(-6.82%)
Dec 04, 2018	1327	1327	1218	1307	32	-31.49(-2.35%)
Dec 03, 2018	1414	1414	1297	1339	26	-8.12(-0.60%)
Nov 30, 2018	1386	1406	1287	1347	56	-58.63(-4.17%)
Nov 29, 2018	1485	1560	1347	1405	212	+38.62(+2.83%)
Nov 28, 2018	1367	1399	1268	1367	73	+61.00(+4.67%)
Nov 27, 2018	1347	1350	1248	1306	67	-1.38(-0.11%)
Nov 26, 2018	1290	1406	1246	1307	31	+59.41(+4.76%)
Nov 23, 2018	1268	1268	1188	1248	17	-33.67(-2.63%)
Nov 21, 2018		1281	1281	1281	0	+13.87(+1.09%)
Nov 20, 2018	1386	1386	1250	1268	47	-99.03(-7.25%)
Nov 19, 2018	1426	1466	1327	1367	80	-39.61(-2.82%)
Nov 16, 2018	1406	1466	1386	1406	31	-79.22(-5.33%)
Nov 15, 2018	1485	1495	1408	1485	30	+77.44(+5.50%)
Nov 14, 2018	1446	1543	1395	1408	68	-72.09(-4.87%)
Nov 13, 2018	1584	1584	1466	1480	107	-23.77(-1.58%)
Nov 12, 2018	1545	1555	1485	1504	141	-41.00(-2.65%)
Nov 09, 2018	1604	1624	1525	1545	199	-79.61(-4.90%)
Nov 08, 2018	1614	1644	1584	1624	114	-78.83(-4.63%)
Nov 07, 2018	1743	1743	1624	1703	85	-59.22(-3.36%)
Nov 06, 2018	1759	1782	1703	1762	70	-0.19(-0.01%)
Nov 05, 2018	1763	1802	1723	1763	70	+0.00(+0.00%)
Nov 02, 2018	1812	1812	1703	1763	113	-59.42(-3.26%)
Nov 01, 2018	1822	1862	1763	1822	229	+19.80(+1.10%)
Oct 31, 2018	1822	1842	1723	1802	227	+79.23(+4.60%)
Oct 30, 2018	1782	1782	1683	1723	79	-59.42(-3.33%)
Oct 29, 2018	1788	1882	1703	1782	249	+108.93(+6.51%)
Oct 26, 2018	1723	1782	1624	1674	134	-9.90(-0.59%)
Oct 25, 2018	1644	1743	1624	1683	83	+0.00(+0.00%)
Oct 24, 2018	1743	1842	1644	1683	314	-79.22(-4.49%)
Oct 23, 2018	1822	1842	1624	1763	358	-158.45(-8.25%)
Oct 22, 2018	1822	2159	1802	1921	1,478	+217.86(+12.79%)
Oct 19, 2018	1743	1782	1703	1703	25	+11.69(+0.69%)
Oct 18, 2018	1725	1725	1565	1692	81	-51.30(-2.94%)
Oct 17, 2018	1743	1743	1644	1743	68	+0.00(+0.00%)
Oct 16, 2018	1743	1820	1718	1743	118	-49.91(-2.78%)
Oct 15, 2018	1712	1822	1712	1793	105	+10.30(+0.58%)
Oct 12, 2018	1703	1782	1703	1782	58	+81.20(+4.77%)
Oct 11, 2018	1703	1763	1685	1701	10	-21.78(-1.26%)
Oct 10, 2018	1624	1743	1624	1723	18	-20.01(-1.15%)
Oct 09, 2018	1763	1763	1730	1743	24	+25.75(+1.50%)
Oct 08, 2018	1713	1822	1713	1717	26	-45.35(-2.57%)
Oct 05, 2018	1822	1822	1743	1763	17	+19.80(+1.14%)
Oct 04, 2018	1802	1842	1723	1743	93	-49.51(-2.76%)
Oct 03, 2018	1800	1802	1763	1792	21	+18.42(+1.04%)
Oct 02, 2018	1782	1802	1713	1774	26	+70.50(+4.14%)
Oct 01, 2018	1683	1802	1683	1703	19	-79.02(-4.43%)
Sep 28, 2018	1683	1802	1683	1782	55	+51.10(+2.95%)
Sep 27, 2018	1703	1802	1612	1731	51	-1.59(-0.09%)
Sep 26, 2018	1773	1861	1703	1733	50	-31.49(-1.78%)
Sep 25, 2018	1683	1882	1683	1764	196	+1.79(+0.10%)
Sep 24, 2018	1703	1822	1584	1763	40	+19.80(+1.14%)
Sep 21, 2018	1782	1822	1703	1743	60	-19.41(-1.10%)
Sep 20, 2018	1743	1782	1703	1762	25	+10.70(+0.61%)
Sep 19, 2018	1713	1782	1703	1752	88	+48.32(+2.84%)
Sep 18, 2018	1773	1773	1703	1703	12	-30.89(-1.78%)
Sep 17, 2018	1743	1780	1703	1734	6	-18.62(-1.06%)
Sep 14, 2018	1703	1822	1703	1753	19	-9.90(-0.56%)
Sep 13, 2018	1743	1763	1723	1763	15	+39.61(+2.30%)
Sep 12, 2018	1763	1782	1723	1723	19	-59.42(-3.33%)
Sep 11, 2018	1802	1802	1734	1782	20	-19.81(-1.10%)
Sep 10, 2018	1822	1822	1732	1802	21	+49.52(+2.83%)
Sep 07, 2018	1743	1832	1743	1753	18	-19.01(-1.07%)
Sep 06, 2018	1763	1832	1743	1772	31	-10.70(-0.60%)
Sep 05, 2018	1802	1822	1782	1782	21	-49.32(-2.69%)
Sep 04, 2018	1882	1882	1723	1832	56	-49.71(-2.64%)
Aug 31, 2018		1882	1882	1882	0	+0.00(+0.00%)
Aug 30, 2018	1941	1941	1880	1882	60	-39.61(-2.06%)
Aug 29, 2018	1862	1941	1862	1921	101	+39.61(+2.11%)
Aug 28, 2018	1882	1919	1852	1882	13	+0.00(+0.00%)
Aug 27, 2018	1882	1941	1842	1882	36	+19.81(+1.06%)
Aug 24, 2018	1882	1941	1842	1862	15	-0.20(-0.01%)
Aug 23, 2018	1842	1939	1832	1862	23	-37.43(-1.97%)
Aug 22, 2018	1882	1921	1881	1899	45	+7.92(+0.42%)
Aug 21, 2018	1862	1921	1818	1891	64	+14.85(+0.79%)
Aug 20, 2018	1862	1891	1822	1877	35	+24.76(+1.34%)
Aug 17, 2018	1822	1862	1822	1852	7	+9.71(+0.53%)
Aug 16, 2018	1862	1862	1822	1842	19	+39.80(+2.21%)
Aug 15, 2018	1882	1882	1782	1802	61	-59.41(-3.19%)
Aug 14, 2018	1874	1901	1842	1862	26	-39.61(-2.08%)
Aug 13, 2018	1794	1957	1794	1901	153	+19.80(+1.05%)
Aug 10, 2018	1981	1981	1802	1882	108	-79.22(-4.04%)
Aug 09, 2018	1931	1981	1888	1961	21	+20.60(+1.06%)
Aug 08, 2018	1955	1961	1902	1940	20	-14.66(-0.75%)
Aug 07, 2018	1961	2000	1955	1955	42	-17.23(-0.87%)
Aug 06, 2018	1961	2000	1901	1972	115	+60.81(+3.18%)
Aug 03, 2018	1842	1979	1842	1911	140	+29.70(+1.58%)
Aug 02, 2018	1882	1882	1822	1882	69	+0.00(+0.00%)
Aug 01, 2018	1901	1901	1782	1882	10	+43.58(+2.37%)
Jul 31, 2018	1856	1882	1782	1838	18	-13.87(-0.75%)
Jul 30, 2018	1783	1852	1783	1852	14	+49.51(+2.75%)
Jul 27, 2018	1822	1862	1802	1802	22	+0.00(+0.00%)
Jul 26, 2018	1856	1856	1743	1802	54	-43.57(-2.36%)
Jul 25, 2018	1783	1856	1782	1846	11	+16.84(+0.92%)
Jul 24, 2018	1773	1856	1773	1829	30	-12.88(-0.70%)
Jul 23, 2018	1822	1842	1763	1842	6	+19.81(+1.09%)
Jul 20, 2018	1842	1842	1802	1822	9	+21.79(+1.21%)
Jul 19, 2018	1842	1842	1782	1800	9	+34.95(+1.98%)
Jul 18, 2018	1860	1860	1743	1765	45	-96.35(-5.18%)
Jul 17, 2018	1827	1862	1746	1862	108	+34.62(+1.89%)
Jul 16, 2018	1836	1836	1783	1827	53	-11.32(-0.62%)
Jul 13, 2018	1802	1842	1802	1838	52	+36.11(+2.00%)
Jul 12, 2018	1802	1876	1782	1802	25	+0.00(+0.00%)
Jul 11, 2018	1782	1822	1782	1802	42	-39.61(-2.15%)
Jul 10, 2018	1876	1876	1819	1842	29	+0.00(+0.00%)
Jul 09, 2018	1921	1961	1812	1842	63	-28.91(-1.55%)
Jul 06, 2018	1901	1921	1802	1871	54	+8.51(+0.46%)
Jul 05, 2018	1763	1872	1763	1862	127	+139.24(+8.08%)
Jul 03, 2018		1723	1723	1723	0	-6.94(-0.40%)
Jul 02, 2018	1723	1780	1693	1730	69	+16.62(+0.97%)
Jun 29, 2018	1723	1743	1664	1713	21	-19.59(-1.13%)
Jun 28, 2018	1743	1743	1685	1733	14	+29.71(+1.74%)
Jun 27, 2018	1624	1743	1624	1703	35	+9.90(+0.58%)
Jun 26, 2018	1604	1738	1604	1693	50	+29.71(+1.79%)
Jun 25, 2018	1743	1743	1664	1664	39	-19.80(-1.18%)
Jun 22, 2018	1683	1723	1650	1683	52	+1.32(+0.08%)
Jun 21, 2018	1743	1743	1624	1682	59	-11.81(-0.70%)
Jun 20, 2018	1723	1743	1674	1694	44	-44.99(-2.59%)
Jun 19, 2018	1723	1739	1644	1739	50	+56.72(+3.37%)
Jun 18, 2018	1723	1723	1664	1682	27	+13.81(+0.83%)
Jun 15, 2018		1669	1669	1668	28	-0.60(-0.04%)
Jun 14, 2018	1703	1743	1644	1669	119	+15.06(+0.91%)
Jun 13, 2018	1584	1683	1584	1654	76	+10.30(+0.63%)
Jun 12, 2018	1763	1763	1585	1644	147	-99.23(-5.69%)
Jun 11, 2018	1763	1763	1664	1743	33	+0.00(+0.00%)
Jun 08, 2018	1664	1757	1664	1743	13	+38.62(+2.27%)
Jun 07, 2018	1802	1802	1664	1704	213	-78.23(-4.39%)
Jun 06, 2018	1743	1785	1743	1782	120	+99.03(+5.88%)
Jun 05, 2018	1704	1723	1664	1683	31	-20.80(-1.22%)
Jun 04, 2018	1713	1743	1704	1704	19	-29.51(-1.70%)
Jun 01, 2018	1743	1748	1714	1734	25	-9.11(-0.52%)
May 31, 2018	1723	1763	1713	1743	64	+14.66(+0.85%)
May 30, 2018	1723	1781	1723	1728	22	-34.46(-1.95%)
May 29, 2018	1782	1792	1723	1763	32	-19.81(-1.11%)
May 25, 2018		1782	1782	1782	0	-19.81(-1.10%)
May 24, 2018	1782	1842	1782	1802	23	+6.54(+0.36%)
May 23, 2018	1822	1842	1785	1796	32	-46.15(-2.51%)
May 22, 2018	1782	1862	1767	1842	41	-19.80(-1.06%)
May 21, 2018	1842	1862	1703	1862	108	+79.02(+4.43%)
May 18, 2018	1822	1842	1745	1783	101	+6.54(+0.37%)
May 17, 2018	1822	1822	1725	1776	40	-45.95(-2.52%)
May 16, 2018	1723	1842	1723	1822	26	-19.81(-1.08%)
May 15, 2018	1822	1862	1782	1842	50	+0.00(+0.00%)
May 14, 2018	1822	1862	1782	1842	39	-18.22(-0.98%)
May 11, 2018	1723	1861	1713	1860	137	+117.25(+6.73%)
May 10, 2018	1782	1782	1723	1743	30	-1.19(-0.07%)
May 09, 2018	1803	1882	1723	1744	155	-19.80(-1.12%)
May 08, 2018	1723	1822	1723	1764	33	+20.99(+1.20%)
May 07, 2018	1703	1822	1703	1743	34	-19.80(-1.12%)
May 04, 2018	1703	1782	1664	1763	23	-0.20(-0.01%)
May 03, 2018	1664	1782	1664	1763	34	+20.00(+1.15%)
May 02, 2018	1624	1782	1624	1743	45	+99.03(+6.02%)
May 01, 2018	1624	1670	1624	1644	16	+0.00(+0.00%)
Apr 30, 2018	1628	1670	1624	1644	38	+15.84(+0.97%)
Apr 27, 2018	1685	1694	1624	1628	29	-55.45(-3.29%)
Apr 26, 2018	1703	1756	1664	1683	15	-19.81(-1.16%)
Apr 25, 2018	1683	1798	1644	1703	19	-0.20(-0.01%)
Apr 24, 2018	1882	1882	1658	1703	37	-79.02(-4.43%)
Apr 23, 2018	1901	1921	1782	1782	48	-63.09(-3.42%)
Apr 20, 2018	1763	1868	1658	1846	112	+142.31(+8.36%)
Apr 19, 2018	1743	1763	1654	1703	35	+12.28(+0.73%)
Apr 18, 2018	1624	1733	1624	1691	28	+86.55(+5.39%)
Apr 17, 2018	1598	1624	1565	1604	5	+39.81(+2.54%)
Apr 16, 2018	1624	1624	1565	1565	41	-39.61(-2.47%)
Apr 13, 2018	1624	1628	1604	1604	27	+19.80(+1.25%)
Apr 12, 2018	1584	1632	1584	1584	16	+0.00(+0.00%)
Apr 11, 2018	1624	1632	1494	1584	50	+58.03(+3.80%)
Apr 10, 2018	1505	1565	1458	1526	129	+60.81(+4.15%)
Apr 09, 2018	1485	1505	1398	1466	123	+38.81(+2.72%)
Apr 06, 2018	1624	1640	1391	1427	223	-197.26(-12.15%)
Apr 05, 2018	1683	1714	1624	1624	85	-59.22(-3.52%)
Apr 04, 2018	1707	1727	1635	1683	70	-43.76(-2.53%)
Apr 03, 2018	1782	1782	1723	1727	55	-55.46(-3.11%)
Apr 02, 2018	1782	1782	1724	1782	56	+54.07(+3.13%)
Mar 29, 2018		1728	1728	1728	0	+4.95(+0.29%)
Mar 28, 2018	1768	1841	1723	1723	67	-59.02(-3.31%)
Mar 27, 2018	1768	1782	1723	1782	55	+0.00(+0.00%)
Mar 26, 2018	1822	1842	1703	1782	140	-39.61(-2.17%)
Mar 23, 2018	1834	1901	1822	1822	56	-19.61(-1.06%)
Mar 22, 2018	1862	1864	1832	1842	107	-0.20(-0.01%)
Mar 21, 2018	1842	1897	1842	1842	48	+0.00(+0.00%)
Mar 20, 2018	1884	1921	1842	1842	69	-39.61(-2.11%)
Mar 19, 2018	1896	1939	1840	1882	34	+19.61(+1.05%)
Mar 16, 2018	1882	1899	1832	1862	87	+37.04(+2.03%)
Mar 15, 2018	1882	1902	1825	1825	210	-76.45(-4.02%)
Mar 14, 2018	1903	1903	1903	1901	110	-1.39(-0.07%)
Mar 13, 2018	1941	1953	1901	1903	181	-38.02(-1.96%)
Mar 12, 2018	1981	1981	1939	1941	84	-0.40(-0.02%)
Mar 09, 2018	1981	1981	1902	1941	182	+16.04(+0.83%)
Mar 08, 2018	2000	2040	1921	1925	537	-55.65(-2.81%)
Mar 07, 2018	2317	2357	1981	1981	956	-296.88(-13.03%)
Mar 06, 2018	2099	2278	2080	2278	473	+217.86(+10.58%)
Mar 05, 2018	2060	2099	2060	2060	61	-19.81(-0.95%)
Mar 02, 2018	2080	2099	2060	2080	87	+19.81(+0.96%)
Mar 01, 2018	2080	2099	2020	2060	28	-19.81(-0.95%)
Feb 28, 2018	2099	2099	2060	2080	52	+0.00(+0.00%)
Feb 27, 2018	2099	2099	2060	2080	19	+0.00(+0.00%)
Feb 26, 2018	2099	2119	2060	2080	45	-19.80(-0.94%)
Feb 23, 2018	2080	2119	2060	2099	11	+0.00(+0.00%)
Feb 22, 2018		2099	2080	2099	43	+19.80(+0.95%)
Feb 21, 2018	2080	2099	2060	2080	55	-19.41(-0.92%)
Feb 20, 2018	2060	2119	2060	2099	99	+32.68(+1.58%)
Feb 16, 2018		2066	2066	2066	0	+26.34(+1.29%)
Feb 15, 2018	2000	2060	2000	2040	19	+0.00(+0.00%)
Feb 14, 2018	2040	2080	2020	2040	48	+9.90(+0.49%)
Feb 13, 2018	2000	2060	1981	2030	20	+9.91(+0.49%)
Feb 12, 2018	2040	2060	2000	2020	41	+0.00(+0.00%)
Feb 09, 2018	2020	2080	1981	2020	85	+39.61(+2.00%)
Feb 08, 2018	2040	2060	1983	1981	65	-39.61(-1.96%)
Feb 07, 2018	2020	2020	2000	2020	100	+9.90(+0.49%)
Feb 06, 2018	1981	2040	1941	2010	189	+9.90(+0.49%)
Feb 05, 2018	2020	2040	1981	2000	118	+19.81(+1.00%)
Feb 02, 2018	2040	2060	1981	1981	155	-69.32(-3.38%)

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.