Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	151.71	155.42	149.05	155.00	300	-5.75(-3.57%)
Feb 27, 2020	161.89	162.66	159.97	160.75	541	-4.81(-2.91%)
Feb 26, 2020	163.99	166.19	163.95	165.56	1,298	+0.22(+0.13%)
Feb 25, 2020	170.39	170.60	165.34	165.34	786	+3.91(+2.42%)
Feb 24, 2020	162.07	162.57	160.46	161.44	500	-5.26(-3.16%)
Feb 21, 2020	166.80	166.96	166.20	166.70	1,200	-1.13(-0.67%)
Feb 20, 2020	168.12	168.18	167.00	167.83	368	+0.59(+0.36%)
Feb 19, 2020	167.29	167.47	165.84	167.24	566	+3.89(+2.38%)
Feb 18, 2020	165.46	165.46	163.35	163.35	252	-3.52(-2.11%)
Feb 14, 2020	169.38	169.38	166.87	166.87	200	-3.49(-2.05%)
Feb 13, 2020	172.20	172.20	168.50	170.36	1,281	-2.94(-1.70%)
Feb 12, 2020	171.96	173.30	170.32	173.30	1,447	+5.30(+3.15%)
Feb 11, 2020	169.49	169.49	167.12	168.00	556	+3.57(+2.17%)
Feb 10, 2020	163.94	164.43	161.54	164.43	859	+4.93(+3.09%)
Feb 07, 2020	163.98	163.98	159.07	159.50	400	-8.01(-4.78%)
Feb 06, 2020	168.97	168.97	167.03	167.51	831	-3.09(-1.81%)
Feb 05, 2020	172.41	172.69	170.18	170.59	1,498	-7.28(-4.09%)
Feb 04, 2020	174.99	179.05	174.99	177.87	2,609	+12.64(+7.65%)
Feb 03, 2020	166.26	166.67	164.40	165.23	173	+6.49(+4.09%)
Jan 31, 2020	161.80	161.80	158.74	158.74	900	-9.24(-5.50%)
Jan 30, 2020	163.94	167.98	162.99	167.98	1,316	-11.62(-6.47%)
Jan 29, 2020	178.32	179.87	178.31	179.60	1,390	+6.91(+4.00%)
Jan 28, 2020	170.13	172.69	170.13	172.69	2,337	+4.18(+2.48%)
Jan 27, 2020	172.70	173.41	167.11	168.51	2,380	-10.96(-6.11%)
Jan 24, 2020	183.68	183.68	178.23	179.47	8,800	-2.29(-1.26%)
Jan 23, 2020	183.47	184.08	178.97	181.76	511	-2.69(-1.46%)
Jan 22, 2020	183.54	184.51	183.54	184.45	599	+7.01(+3.95%)
Jan 21, 2020	179.03	179.06	176.76	177.44	320	-3.47(-1.92%)
Jan 17, 2020	182.87	183.94	180.86	180.90	400	-0.49(-0.27%)
Jan 16, 2020	182.78	182.78	178.87	181.39	936	-2.32(-1.26%)
Jan 15, 2020	180.88	183.71	180.88	183.71	185	+0.18(+0.10%)
Jan 14, 2020	181.75	184.08	181.75	183.53	314	-3.66(-1.96%)
Jan 13, 2020	188.99	189.49	185.00	187.20	199	+4.24(+2.32%)
Jan 10, 2020	177.35	188.35	177.35	182.96	800	-1.53(-0.83%)
Jan 09, 2020	182.96	184.49	181.47	184.49	170	+10.94(+6.30%)
Jan 08, 2020	167.79	173.55	167.79	173.55	492	+4.67(+2.77%)
Jan 07, 2020	167.94	169.51	167.70	168.88	888	+1.63(+0.97%)
Jan 06, 2020	167.13	167.62	166.89	167.25	126	-4.92(-2.86%)
Jan 03, 2020	173.07	173.99	172.17	172.17	400	-8.76(-4.84%)
Jan 02, 2020	179.09	180.93	179.09	180.93	434	+7.76(+4.48%)
Dec 31, 2019	174.02	174.02	172.34	173.17	200	+0.42(+0.24%)
Dec 30, 2019	174.44	174.44	172.75	172.75	674	-3.34(-1.90%)
Dec 27, 2019	175.45	176.09	174.57	176.09	300	-2.20(-1.24%)
Dec 26, 2019	177.98	179.21	177.50	178.29	405	+2.07(+1.17%)
Dec 24, 2019	177.02	177.29	175.76	176.22	400	-0.31(-0.18%)
Dec 23, 2019	177.26	177.46	175.48	176.53	111	-1.53(-0.86%)
Dec 20, 2019	177.27	178.65	177.06	178.06	100	-7.51(-4.05%)
Dec 19, 2019	184.80	185.57	183.80	185.57	254	+0.34(+0.18%)
Dec 18, 2019	185.72	185.72	184.53	185.23	192	-1.98(-1.06%)
Dec 17, 2019	186.21	187.39	186.14	187.21	204	-1.87(-0.99%)
Dec 16, 2019	189.38	189.53	188.24	189.08	263	+8.66(+4.80%)
Dec 13, 2019	184.26	184.26	180.43	180.43	100	-1.17(-0.65%)
Dec 12, 2019	181.54	182.28	180.10	181.60	747	+1.76(+0.98%)
Dec 11, 2019	178.81	179.84	178.09	179.84	365	+2.87(+1.62%)
Dec 10, 2019	174.57	176.98	174.57	176.97	417	-1.19(-0.67%)
Dec 09, 2019	178.43	178.50	178.16	178.16	58	+1.14(+0.64%)
Dec 06, 2019	177.20	177.79	177.02	177.02	700	+9.82(+5.87%)
Dec 05, 2019	168.56	168.56	167.20	167.20	243	+6.30(+3.91%)
Dec 04, 2019	160.34	161.39	160.34	160.90	316	-1.81(-1.11%)
Dec 03, 2019	161.06	162.74	161.06	162.71	907	-0.02(-0.01%)
Dec 02, 2019	163.85	163.85	162.73	162.73	37	-1.55(-0.94%)
Nov 29, 2019	165.80	165.80	163.66	164.28	200	+1.74(+1.07%)
Nov 27, 2019	161.84	162.54	161.25	162.54	100	+0.72(+0.44%)
Nov 26, 2019	160.62	161.82	159.75	161.82	2,572	+6.21(+3.99%)
Nov 25, 2019	155.91	156.39	155.59	155.61	2,015	-0.49(-0.31%)
Nov 22, 2019	155.63	156.12	155.63	156.10	100	-0.32(-0.20%)
Nov 21, 2019	155.32	156.81	155.32	156.42	284	-4.60(-2.86%)
Nov 20, 2019	162.46	162.49	160.26	161.02	832	-1.78(-1.09%)
Nov 19, 2019	167.81	167.81	161.08	162.80	1,260	+5.43(+3.45%)
Nov 18, 2019	157.15	157.37	156.60	157.37	179	+0.11(+0.07%)
Nov 15, 2019	156.50	158.55	156.50	157.26	200	-2.62(-1.64%)
Nov 14, 2019	160.27	160.27	158.40	159.88	384	+2.24(+1.42%)
Nov 13, 2019	157.06	158.01	156.31	157.64	115	-0.50(-0.32%)
Nov 12, 2019	159.82	159.82	157.76	158.14	100	-5.44(-3.32%)
Nov 11, 2019	162.48	164.25	162.48	163.57	1,037	-3.83(-2.28%)
Nov 08, 2019	165.83	168.96	165.83	167.40	200	-2.16(-1.27%)
Nov 07, 2019	169.22	170.61	169.07	169.56	495	+0.02(+0.01%)
Nov 06, 2019	170.61	170.61	169.51	169.54	115	-0.88(-0.51%)
Nov 05, 2019	170.54	170.61	170.06	170.41	2,206	+1.03(+0.61%)
Nov 04, 2019	167.81	169.65	167.81	169.39	141	+2.78(+1.67%)
Nov 01, 2019	167.14	167.14	165.43	166.61	1,000	+7.16(+4.49%)
Oct 31, 2019	161.07	161.07	159.34	159.45	218	+8.77(+5.82%)
Oct 30, 2019	151.68	151.89	150.44	150.68	109	+0.14(+0.09%)
Oct 29, 2019	150.77	150.89	149.50	150.54	66	-1.57(-1.03%)
Oct 28, 2019	149.53	152.11	149.53	152.11	32	+3.48(+2.34%)
Oct 25, 2019	149.44	149.92	147.65	148.63	100	+1.33(+0.90%)
Oct 24, 2019	147.72	148.30	147.28	147.30	79	+1.45(+1.00%)
Oct 23, 2019	145.25	145.90	145.25	145.85	179	-1.51(-1.02%)
Oct 22, 2019	148.39	148.54	147.36	147.36	214	-0.96(-0.65%)
Oct 21, 2019	149.52	149.52	146.00	148.32	821	-3.05(-2.01%)
Oct 18, 2019	152.17	152.17	150.16	151.37	100	+2.41(+1.62%)
Oct 17, 2019	148.27	150.68	148.04	148.96	79	+1.76(+1.20%)
Oct 16, 2019	146.38	147.20	145.38	147.20	358	-0.61(-0.41%)
Oct 15, 2019	146.04	149.70	146.04	147.81	18	-0.10(-0.07%)
Oct 14, 2019	148.55	148.55	147.91	147.91	16	-3.94(-2.59%)
Oct 11, 2019	152.39	152.44	151.85	151.85	200	-0.95(-0.62%)
Oct 10, 2019	151.13	152.80	151.13	152.80	1,050	+8.29(+5.74%)
Oct 09, 2019	145.14	145.15	142.21	144.51	197	-1.64(-1.12%)
Oct 08, 2019	146.92	146.92	145.95	146.15	5,523	-5.13(-3.39%)
Oct 07, 2019	151.30	151.30	149.71	151.28	63	-0.73(-0.48%)
Oct 04, 2019	151.44	152.10	150.93	152.01	600	+0.27(+0.18%)
Oct 03, 2019	151.14	152.06	150.70	151.74	247	+4.04(+2.73%)
Oct 02, 2019	147.00	149.84	146.78	147.70	228	-0.19(-0.13%)
Oct 01, 2019	143.84	148.40	143.36	147.90	488	+2.99(+2.06%)
Sep 30, 2019	145.12	148.92	144.91	144.91	145	+1.21(+0.84%)
Sep 27, 2019	145.64	147.90	143.28	143.70	800	-2.49(-1.70%)
Sep 26, 2019	148.06	148.06	144.54	146.19	575	+1.89(+1.31%)
Sep 25, 2019	145.66	146.01	143.29	144.29	149	-1.68(-1.15%)
Sep 24, 2019	150.46	150.46	145.48	145.97	52	+0.61(+0.42%)
Sep 23, 2019	147.27	147.27	145.03	145.36	663	-8.63(-5.60%)
Sep 20, 2019	151.43	153.99	150.10	153.99	100	-0.50(-0.32%)
Sep 19, 2019	153.97	155.59	153.50	154.49	773	+6.82(+4.62%)
Sep 18, 2019	148.44	151.44	147.67	147.67	248	-1.10(-0.74%)
Sep 17, 2019	147.80	150.64	147.80	148.77	27	-3.53(-2.32%)
Sep 16, 2019	151.97	152.30	151.97	152.30	18	-1.93(-1.25%)
Sep 13, 2019	151.64	154.54	151.39	154.23	100	+5.00(+3.35%)
Sep 12, 2019	148.79	150.92	148.79	149.24	241	+2.97(+2.03%)
Sep 11, 2019	146.05	148.00	146.05	146.27	78	-1.58(-1.07%)
Sep 10, 2019	149.60	149.60	146.60	147.85	418	-4.10(-2.70%)
Sep 09, 2019	150.19	152.19	148.22	151.96	424	+4.10(+2.77%)
Sep 06, 2019	147.39	150.43	147.39	147.86	200	+2.26(+1.55%)
Sep 05, 2019	144.14	146.31	144.12	145.60	1,937	+3.42(+2.40%)
Sep 04, 2019	138.63	142.58	138.63	142.18	107	+1.48(+1.05%)
Sep 03, 2019	139.40	141.26	139.40	140.70	1,215	+3.89(+2.84%)
Aug 30, 2019	138.72	138.72	136.81	136.81	100	+1.27(+0.94%)
Aug 29, 2019	135.45	135.57	134.40	135.54	55	+4.65(+3.55%)
Aug 28, 2019	130.36	132.93	130.36	130.89	69	-2.49(-1.86%)
Aug 27, 2019	129.56	133.54	129.56	133.38	306	+0.33(+0.25%)
Aug 26, 2019	132.95	134.82	132.77	133.05	167	+4.37(+3.39%)
Aug 23, 2019	129.36	131.79	128.68	128.68	200	-5.79(-4.31%)
Aug 22, 2019	135.92	135.92	134.40	134.47	572	-2.38(-1.74%)
Aug 21, 2019	135.03	136.85	135.03	136.85	391	+3.52(+2.64%)
Aug 20, 2019	133.00	134.00	132.87	133.33	1,019	+3.44(+2.65%)
Aug 19, 2019	128.05	129.89	127.72	129.89	91	+4.59(+3.66%)
Aug 16, 2019	123.93	125.30	122.44	125.30	400	+5.46(+4.56%)
Aug 15, 2019	119.78	122.05	119.54	119.84	867	+3.22(+2.76%)
Aug 14, 2019	116.62	119.95	116.62	116.62	1,445	+2.12(+1.85%)
Aug 13, 2019	114.59	115.45	112.49	114.50	3,413	+5.17(+4.73%)
Aug 12, 2019	106.17	109.33	106.17	109.33	91	+3.55(+3.36%)
Aug 09, 2019	107.91	108.02	105.78	105.78	100	-1.03(-0.96%)
Aug 08, 2019	106.73	107.25	106.19	106.81	321	+2.32(+2.22%)
Aug 07, 2019	103.25	104.49	102.67	104.49	1,396	+1.44(+1.40%)
Aug 06, 2019	103.09	103.23	101.67	103.05	246	-2.07(-1.97%)
Aug 05, 2019	105.59	105.59	101.53	105.12	286	-2.81(-2.60%)
Aug 02, 2019	108.20	108.20	107.94	107.94	100	-10.07(-8.53%)
Aug 01, 2019	117.84	118.57	114.39	118.00	426	+2.19(+1.89%)
Jul 31, 2019	117.19	118.53	114.50	115.82	1,823	-2.79(-2.35%)
Jul 30, 2019	118.64	118.64	117.76	118.61	1,248	+0.20(+0.17%)
Jul 29, 2019	119.88	119.88	118.14	118.41	82	-2.32(-1.92%)
Jul 26, 2019	121.17	121.17	119.18	120.73	100	+0.74(+0.62%)
Jul 25, 2019	119.78	119.99	118.97	119.99	118	-0.64(-0.53%)
Jul 24, 2019	119.77	120.63	119.21	120.63	135	+4.84(+4.18%)
Jul 23, 2019	115.38	116.63	115.34	115.79	244	+3.37(+3.00%)
Jul 22, 2019	113.78	113.78	112.42	112.42	784	-0.58(-0.51%)
Jul 19, 2019	113.50	113.50	113.00	113.00	2,700	+1.99(+1.79%)
Jul 18, 2019	110.70	111.01	109.19	111.01	4,990	-0.28(-0.25%)
Jul 17, 2019	113.04	113.04	111.29	111.29	142	+0.58(+0.53%)
Jul 16, 2019	112.22	112.41	110.71	110.71	340	-0.06(-0.05%)
Jul 15, 2019	110.60	110.78	109.33	110.77	318	+0.64(+0.58%)
Jul 12, 2019	110.95	111.28	108.66	110.13	100	+1.92(+1.77%)
Jul 11, 2019	108.54	108.54	107.43	108.21	151	+1.87(+1.76%)
Jul 10, 2019	107.70	107.70	104.12	106.34	280	+1.86(+1.78%)
Jul 09, 2019	105.11	105.11	103.62	104.48	388	-2.71(-2.53%)
Jul 08, 2019	107.19	107.19	106.99	107.19	159	+1.20(+1.13%)
Jul 05, 2019	105.25	105.99	105.25	105.99	100	-3.93(-3.58%)
Jul 03, 2019	109.58	109.92	109.49	109.92	100	-2.65(-2.35%)
Jul 02, 2019	112.93	113.20	112.57	112.57	155	+3.57(+3.28%)
Jul 01, 2019	106.08	109.38	106.08	109.00	5,952	+4.85(+4.66%)
Jun 28, 2019	104.00	104.35	104.00	104.15	1,100	+0.45(+0.43%)
Jun 27, 2019	103.79	103.79	102.63	103.70	202	+2.90(+2.88%)
Jun 26, 2019	100.95	100.95	99.33	100.80	925	+2.83(+2.89%)
Jun 25, 2019	97.98	97.98	96.94	97.97	234	-3.66(-3.60%)
Jun 24, 2019	101.49	101.69	100.35	101.63	5,222	-0.88(-0.86%)
Jun 21, 2019	100.85	102.52	100.65	102.51	100	+0.36(+0.36%)
Jun 20, 2019	102.30	104.13	101.78	102.15	175	+0.09(+0.09%)
Jun 19, 2019	102.26	102.26	97.35	102.06	90	+8.31(+8.86%)
Jun 18, 2019	94.10	94.10	92.80	93.75	4,852	+5.79(+6.59%)
Jun 17, 2019	88.10	88.10	86.66	87.96	70	+0.83(+0.95%)
Jun 14, 2019	87.30	87.30	86.24	87.13	100	-1.15(-1.30%)
Jun 13, 2019	88.36	89.52	88.15	88.28	5,446	+1.09(+1.25%)
Jun 12, 2019	87.24	88.23	87.18	87.18	121	-6.13(-6.57%)
Jun 11, 2019	95.04	95.04	93.30	93.31	574	+1.37(+1.49%)
Jun 10, 2019	88.95	92.38	88.95	91.94	145	+4.51(+5.16%)
Jun 07, 2019	87.94	87.94	87.43	87.43	200	+1.66(+1.94%)
Jun 06, 2019	86.42	86.42	85.56	85.77	133	-1.72(-1.97%)
Jun 05, 2019	87.67	87.67	86.74	87.49	263	+0.87(+1.00%)
Jun 04, 2019	86.46	86.62	85.87	86.62	66	-0.91(-1.04%)
Jun 03, 2019	88.02	88.22	87.25	87.53	208	+3.37(+4.00%)
May 31, 2019	85.31	85.31	84.16	84.16	200	+0.23(+0.27%)
May 30, 2019	85.11	85.21	83.93	83.93	5,001	-4.36(-4.94%)
May 29, 2019	88.23	88.29	88.23	88.29	225	+0.04(+0.05%)
May 28, 2019	88.63	88.94	87.11	88.25	3,583	+1.31(+1.51%)
May 24, 2019	87.14	87.14	85.07	86.94	1,000	+0.59(+0.68%)
May 23, 2019	86.11	87.06	86.11	86.35	104	-7.72(-8.21%)
May 22, 2019	94.07	94.18	92.98	94.07	135	+1.44(+1.55%)
May 21, 2019	92.44	92.63	91.26	92.63	891	+1.22(+1.34%)
May 20, 2019	92.08	92.08	91.41	91.41	88	-5.39(-5.57%)
May 17, 2019	97.54	97.78	96.78	96.80	1,200	-13.32(-12.09%)
May 16, 2019	109.68	110.11	109.61	110.11	724	-4.59(-4.01%)
May 15, 2019	114.71	114.71	114.06	114.71	155	+3.69(+3.32%)
May 14, 2019	110.94	113.06	110.94	111.02	326	-3.40(-2.97%)
May 13, 2019	110.50	115.06	109.21	114.42	361	-0.53(-0.46%)
May 10, 2019	115.93	116.90	112.77	114.95	600	+4.17(+3.77%)
May 09, 2019	112.03	112.84	107.47	110.78	1,023	-4.10(-3.57%)
May 08, 2019	115.68	116.37	114.45	114.88	105	-1.57(-1.35%)
May 07, 2019	117.04	118.83	116.45	116.45	265	-2.26(-1.90%)
May 06, 2019	118.48	118.71	116.43	118.71	643	-4.81(-3.89%)
May 03, 2019	125.26	125.26	123.52	123.52	100	+1.32(+1.08%)
May 02, 2019	124.14	124.14	122.20	122.20	158	-1.41(-1.14%)
May 01, 2019	123.30	123.61	123.30	123.61	20	+1.50(+1.23%)
Apr 30, 2019	121.38	123.17	121.38	122.11	286	-2.67(-2.14%)
Apr 29, 2019	122.83	124.79	122.83	124.78	50	+0.66(+0.54%)
Apr 26, 2019	125.95	125.95	124.12	124.12	300	-0.93(-0.74%)
Apr 25, 2019	124.77	125.05	122.68	125.05	127	-2.58(-2.02%)
Apr 24, 2019	129.60	129.86	127.38	127.63	224	-1.44(-1.11%)
Apr 23, 2019	129.41	129.54	128.69	129.07	77	+2.63(+2.08%)
Apr 22, 2019	127.88	127.88	126.28	126.44	62	-1.39(-1.09%)
Apr 18, 2019	127.88	127.88	127.38	127.83	100	+2.92(+2.34%)
Apr 17, 2019	126.36	126.37	124.71	124.91	129	-0.81(-0.64%)
Apr 16, 2019	125.92	126.12	125.51	125.72	341	-0.65(-0.51%)
Apr 15, 2019	126.57	128.36	126.37	126.37	146	-6.99(-5.24%)
Apr 12, 2019	133.84	133.89	133.11	133.36	100	+1.56(+1.18%)
Apr 11, 2019	132.06	134.58	131.62	131.80	417	-6.03(-4.38%)
Apr 10, 2019	137.83	138.04	136.00	137.84	286	+2.54(+1.88%)
Apr 09, 2019	134.53	137.20	134.53	135.30	268	+3.08(+2.33%)
Apr 08, 2019	132.59	133.54	132.00	132.22	232	+3.87(+3.02%)
Apr 05, 2019	126.14	129.27	126.14	128.35	100	+2.85(+2.27%)
Apr 04, 2019	128.69	128.69	125.49	125.50	1,460	+2.37(+1.92%)
Apr 03, 2019	123.13	126.70	123.13	123.13	145	-1.45(-1.17%)
Apr 02, 2019	124.59	124.59	121.71	124.58	180	+2.98(+2.45%)
Apr 01, 2019	121.60	125.98	121.60	121.60	220	+4.40(+3.75%)
Mar 29, 2019	119.33	121.26	117.20	117.20	100	-2.85(-2.37%)
Mar 28, 2019	119.60	120.05	115.58	120.05	163	+3.84(+3.30%)
Mar 27, 2019	120.09	120.52	116.21	116.21	143	-3.73(-3.11%)
Mar 26, 2019	119.74	119.94	119.74	119.94	82	+6.01(+5.28%)
Mar 25, 2019	114.17	118.18	113.73	113.93	185	-1.85(-1.60%)
Mar 22, 2019	119.80	119.80	115.78	115.78	100	-4.30(-3.58%)
Mar 21, 2019	119.88	120.08	115.97	120.08	194	-4.12(-3.32%)
Mar 20, 2019	120.19	124.20	119.69	124.20	467	-1.46(-1.16%)
Mar 19, 2019	125.26	125.66	121.64	125.66	35	-1.73(-1.36%)
Mar 18, 2019	122.87	127.39	122.87	127.39	173	+4.80(+3.91%)
Mar 15, 2019	120.45	122.83	120.45	122.59	600	+3.76(+3.17%)
Mar 14, 2019	114.22	118.83	114.22	118.83	61	-2.94(-2.42%)
Mar 13, 2019	122.06	122.38	121.77	121.77	58	+3.52(+2.98%)
Mar 12, 2019	117.98	120.69	117.98	118.25	216	-1.36(-1.14%)
Mar 11, 2019	117.98	119.61	117.98	119.61	94	-0.44(-0.37%)
Mar 08, 2019	117.98	120.05	117.98	120.05	300	+1.65(+1.39%)
Mar 07, 2019	122.28	122.28	118.40	118.40	503	-11.25(-8.68%)
Mar 06, 2019	127.32	129.70	127.32	129.65	4,828	+5.99(+4.84%)
Mar 05, 2019	122.00	123.81	122.00	123.66	275	+3.48(+2.89%)
Mar 04, 2019	121.80	122.00	119.98	120.18	112	+0.37(+0.31%)

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.