Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	71.00	71.47	71.00	71.10	2,331	+0.81(+1.15%)
Jun 28, 2018	70.00	70.38	69.93	70.29	2,669	-0.36(-0.51%)
Jun 27, 2018	71.23	71.27	70.56	70.65	2,371	-0.50(-0.70%)
Jun 26, 2018	71.07	71.16	71.07	71.15	851	+0.30(+0.42%)
Jun 25, 2018	70.00	70.85	70.00	70.85	1,513	-0.39(-0.55%)
Jun 22, 2018	70.95	71.24	70.95	71.24	1,511	+0.59(+0.84%)
Jun 21, 2018		71.11	70.55	70.65	1,081	-0.45(-0.64%)
Jun 20, 2018	71.11	71.11	71.11	71.11	484	+0.27(+0.38%)
Jun 19, 2018	70.31	70.83	70.29	70.83	2,228	+0.11(+0.15%)
Jun 18, 2018	70.58	70.97	70.31	70.73	3,829	+0.07(+0.10%)
Jun 15, 2018	70.06	70.86	70.06	70.66	2,432	+0.36(+0.51%)
Jun 14, 2018	70.49	70.61	70.30	70.30	654	+0.02(+0.02%)
Jun 13, 2018	71.16	71.16	70.28	70.28	1,557	-0.85(-1.20%)
Jun 12, 2018	71.00	71.34	71.00	71.13	2,274	-0.08(-0.11%)
Jun 11, 2018	71.28	71.28	71.21	71.21	2,740	+0.11(+0.15%)
Jun 08, 2018	70.85	71.10	70.85	71.10	646	+0.18(+0.25%)
Jun 07, 2018	70.68	71.00	70.68	70.92	3,442	+0.60(+0.86%)
Jun 06, 2018			70.02	70.32	2,638	+0.12(+0.17%)
Jun 04, 2018		70.20	70.20	70.20	300	+0.09(+0.13%)
Jun 01, 2018	70.25	70.65	70.11	70.11	14,343	+0.04(+0.06%)
May 31, 2018	70.91	70.91	69.59	70.07	1,814	-0.77(-1.09%)
May 30, 2018	69.89	71.13	69.89	70.84	2,439	+1.44(+2.08%)
May 29, 2018	69.12	69.40	69.12	69.40	660	-0.56(-0.80%)
May 25, 2018		69.96	69.96	69.96	0	-0.03(-0.04%)
May 24, 2018	69.98	69.99	69.98	69.99	1,331	+0.48(+0.69%)
May 23, 2018	69.59	69.86	69.51	69.51	1,614	-0.94(-1.33%)
May 22, 2018	70.60	70.60	70.45	70.45	828	+0.13(+0.18%)
May 21, 2018	70.10	70.32	69.79	70.32	986	+0.89(+1.28%)
May 18, 2018	69.66	69.66	69.30	69.44	2,252	-0.22(-0.32%)
May 17, 2018	70.08	70.18	69.43	69.66	1,831	+0.11(+0.16%)
May 16, 2018	69.55	69.55	69.55	69.55	558	+1.05(+1.53%)
May 15, 2018	68.70	69.01	68.50	68.50	493	-1.05(-1.51%)
May 14, 2018	69.90	72.60	69.47	69.55	3,796	+0.23(+0.33%)
May 11, 2018	69.31	69.32	69.31	69.32	387	+0.42(+0.61%)
May 10, 2018	68.49	69.00	68.40	68.90	2,443	+0.79(+1.16%)
May 09, 2018	67.85	68.16	67.56	68.11	2,404	+1.00(+1.50%)
May 08, 2018	68.00	68.00	67.11	67.11	2,446	-1.89(-2.74%)
May 07, 2018	68.78	69.00	68.78	69.00	730	-0.13(-0.19%)
May 04, 2018	67.50	69.13	67.50	69.13	1,719	+1.88(+2.80%)
May 03, 2018	66.67	67.52	65.74	67.25	4,435	-0.58(-0.86%)
May 02, 2018	67.46	68.00	67.46	67.83	15,088	+0.32(+0.47%)
May 01, 2018	69.02	69.02	66.88	67.51	6,867	-2.31(-3.31%)
Apr 30, 2018	70.14	70.20	69.82	69.82	1,347	+0.20(+0.29%)
Apr 27, 2018	68.52	69.62	68.52	69.62	1,293	+0.59(+0.85%)
Apr 26, 2018	69.03	69.03	69.03	69.03	462	+1.27(+1.87%)
Apr 25, 2018	67.50	67.76	67.46	67.76	4,970	-0.23(-0.34%)
Apr 24, 2018	68.85	69.00	66.93	67.99	2,285	+0.05(+0.07%)
Apr 23, 2018	67.61	68.52	67.61	67.94	4,657	+0.41(+0.60%)
Apr 20, 2018	67.60	67.67	67.53	67.54	791	-1.09(-1.58%)
Apr 19, 2018	68.82	68.82	68.24	68.62	1,396	-1.36(-1.94%)
Apr 18, 2018	70.09	70.56	69.98	69.98	2,344	-0.08(-0.11%)
Apr 17, 2018	70.03	70.18	69.62	70.06	2,402	+1.03(+1.49%)
Apr 16, 2018	68.42	69.03	67.53	69.03	5,148	+1.13(+1.66%)
Apr 13, 2018	68.17	68.17	67.60	67.90	4,199	-0.11(-0.16%)
Apr 11, 2018		68.01	68.01	68.01	264	-0.60(-0.87%)
Apr 10, 2018	68.10	68.65	68.10	68.61	994	+1.61(+2.40%)
Apr 09, 2018	67.23	68.31	67.00	67.00	3,636	+0.54(+0.81%)
Apr 06, 2018	68.48	68.48	66.08	66.46	937	-1.94(-2.84%)
Apr 05, 2018	68.64	68.69	68.40	68.40	1,410	+0.84(+1.24%)
Apr 04, 2018	66.50	67.56	66.50	67.56	887	+1.49(+2.26%)
Apr 03, 2018	65.50	66.07	65.44	66.07	3,550	+1.44(+2.23%)
Apr 02, 2018	67.18	67.55	64.19	64.63	8,615	-3.25(-4.79%)
Mar 29, 2018		67.88	67.88	67.88	0	+1.70(+2.57%)
Mar 28, 2018	66.30	66.42	66.18	66.18	1,047	+0.36(+0.54%)
Mar 27, 2018	66.17	67.24	65.82	65.82	1,582	-0.37(-0.56%)
Mar 26, 2018	66.22	66.22	64.77	66.19	3,932	+1.38(+2.13%)
Mar 23, 2018	66.77	66.77	64.81	64.81	4,687	-1.03(-1.56%)
Mar 22, 2018	67.39	67.69	65.84	65.84	3,810	-2.44(-3.57%)
Mar 20, 2018		68.28	68.28	68.28	233	-0.08(-0.12%)
Mar 19, 2018	69.11	69.11	67.91	68.36	901	-1.22(-1.75%)
Mar 16, 2018	68.78	69.71	67.69	69.58	4,360	+0.62(+0.90%)
Mar 15, 2018	69.30	69.30	68.63	68.96	2,429	+0.39(+0.56%)
Mar 14, 2018	69.33	69.33	68.58	68.58	2,499	-0.89(-1.28%)
Mar 13, 2018	70.68	70.79	69.34	69.46	4,376	-0.65(-0.93%)
Mar 12, 2018	70.11	70.11	69.72	70.11	5,685	-0.47(-0.66%)
Mar 09, 2018	69.81	70.71	69.81	70.58	3,285	+1.73(+2.52%)
Mar 08, 2018	69.40	69.40	68.82	68.84	1,853	-0.15(-0.22%)
Mar 07, 2018	68.93	68.99	68.61	68.99	2,590	-0.58(-0.83%)
Mar 06, 2018	69.56	69.57	69.00	69.57	1,395	-0.59(-0.84%)
Mar 05, 2018	68.13	70.26	68.06	70.17	2,916	+2.55(+3.77%)
Mar 02, 2018	66.95	67.70	66.90	67.62	1,947	+0.15(+0.22%)
Mar 01, 2018	69.08	69.08	67.10	67.47	4,781	-2.63(-3.75%)
Feb 28, 2018	70.58	70.61	70.10	70.10	1,461	-1.09(-1.53%)
Feb 27, 2018	71.70	72.32	70.85	71.19	4,969	-1.01(-1.40%)
Feb 26, 2018	71.53	72.20	71.41	72.20	5,334	+0.84(+1.17%)
Feb 23, 2018	69.65	71.37	69.65	71.37	3,362	+2.39(+3.46%)
Feb 22, 2018			68.98	68.98	2,404	-0.20(-0.29%)
Feb 21, 2018	70.04	70.84	69.00	69.18	6,404	-0.57(-0.82%)
Feb 20, 2018	70.32	70.43	69.75	69.75	3,242	-1.93(-2.69%)
Feb 16, 2018		71.68	71.68	71.68	0	+0.03(+0.03%)
Feb 15, 2018	69.75	71.66	69.21	71.66	5,536	+2.67(+3.86%)
Feb 14, 2018	66.50	69.20	66.50	68.99	14,228	+1.23(+1.81%)
Feb 13, 2018	66.56	67.99	66.56	67.76	3,883	+0.05(+0.07%)
Feb 12, 2018	62.10	68.02	62.10	67.72	15,131	+4.03(+6.33%)
Feb 09, 2018	63.90	64.69	62.00	63.69	9,165	-0.51(-0.80%)
Feb 08, 2018	67.83	67.84	64.20	64.20	14,686	-4.90(-7.08%)
Feb 07, 2018		69.30	67.99	69.09	7,709	+1.11(+1.63%)
Feb 06, 2018	65.64	67.99	60.01	67.99	21,220	-0.65(-0.95%)
Feb 05, 2018	74.00	74.00	67.51	68.64	18,148	-3.76(-5.20%)
Feb 02, 2018	73.60	73.61	72.40	72.40	4,381	-2.26(-3.03%)
Feb 01, 2018		75.31	75.45	74.66	857	-0.79(-1.05%)
Jan 31, 2018	76.87	76.87	74.81	75.45	14,573	-0.04(-0.05%)
Jan 30, 2018	76.04	76.04	75.12	75.49	5,901	-1.41(-1.83%)
Jan 29, 2018	77.77	77.77	76.67	76.90	3,965	-0.87(-1.12%)
Jan 26, 2018	76.88	77.86	76.81	77.77	4,105	+1.58(+2.08%)
Jan 25, 2018	76.61	76.61	75.81	76.19	6,262	+0.03(+0.05%)
Jan 24, 2018	76.96	76.96	75.67	76.15	3,749	-0.22(-0.29%)
Jan 23, 2018	75.61	76.66	75.61	76.37	7,519	+0.50(+0.66%)
Jan 22, 2018	75.87	75.87	75.87	75.87	883	+0.73(+0.97%)
Jan 19, 2018	75.06	75.14	74.70	75.14	3,218	+0.87(+1.17%)
Jan 18, 2018	75.27	75.32	74.27	74.27	2,104	-1.11(-1.47%)
Jan 17, 2018	74.49	75.39	74.49	75.38	11,950	+1.41(+1.91%)
Jan 16, 2018	76.23	76.23	73.97	73.97	6,453	-1.08(-1.44%)
Jan 12, 2018		75.05	75.05	75.05	0	+0.25(+0.33%)
Jan 11, 2018	74.18	74.92	74.18	74.80	2,502	-0.33(-0.43%)
Jan 10, 2018	73.70	75.12	73.47	75.12	5,614	+1.12(+1.52%)
Jan 09, 2018	74.62	74.62	74.00	74.00	8,257	-0.51(-0.68%)
Jan 08, 2018	73.37	74.51	73.37	74.51	3,554	+1.11(+1.51%)
Jan 05, 2018	74.00	74.00	73.13	73.40	5,706	+0.06(+0.08%)
Jan 04, 2018	73.00	73.60	73.00	73.34	11,672	-0.04(-0.05%)
Jan 03, 2018	73.72	73.72	73.11	73.38	2,589	+0.35(+0.48%)
Jan 02, 2018	73.20	73.29	72.99	73.03	1,828	-0.18(-0.24%)
Dec 29, 2017		73.21	73.21	73.21	0	-0.06(-0.08%)
Dec 28, 2017	73.02	73.27	73.02	73.27	6,228	+0.40(+0.55%)
Dec 27, 2017	72.93	73.00	72.87	72.87	2,135	-0.28(-0.38%)
Dec 26, 2017	73.08	73.37	73.00	73.15	5,024	+0.51(+0.71%)
Dec 22, 2017	72.48	72.75	72.45	72.64	3,615	+0.32(+0.44%)
Dec 21, 2017	72.39	72.54	72.22	72.32	1,611	-1.74(-2.35%)
Dec 20, 2017	74.06	74.06	74.06	74.06	520	+1.25(+1.71%)
Dec 19, 2017	73.23	73.23	72.81	72.81	1,975	-0.34(-0.46%)
Dec 18, 2017	73.80	73.80	73.15	73.15	3,483	+0.51(+0.70%)
Dec 15, 2017	72.26	73.09	72.00	72.64	9,956	+1.05(+1.47%)
Dec 14, 2017	72.65	72.65	71.49	71.59	2,538	-1.08(-1.49%)
Dec 13, 2017	72.30	72.95	72.30	72.68	1,701	+0.43(+0.59%)
Dec 12, 2017	73.24	73.24	72.25	72.25	3,729	-1.07(-1.46%)
Dec 11, 2017	73.70	73.70	73.18	73.32	16,122	+0.50(+0.68%)
Dec 08, 2017	72.82	72.82	72.82	72.82	425	+0.85(+1.18%)
Dec 07, 2017	71.76	71.97	71.76	71.97	649	+0.37(+0.52%)
Dec 06, 2017	73.99	73.99	71.60	71.60	1,941	-0.31(-0.43%)
Dec 05, 2017	73.05	73.05	71.91	71.91	4,193	-1.14(-1.57%)
Dec 04, 2017	74.02	74.40	73.05	73.05	8,855	+0.83(+1.14%)
Dec 01, 2017	71.35	72.22	71.35	72.22	789	-0.23(-0.31%)
Nov 30, 2017	72.29	73.00	72.29	72.45	1,035	+1.00(+1.40%)
Nov 29, 2017	70.97	71.58	70.97	71.45	1,125	+1.09(+1.55%)
Nov 28, 2017	69.00	70.36	69.00	70.36	4,549	+1.59(+2.31%)
Nov 27, 2017	68.60	68.77	68.39	68.77	1,054	+0.17(+0.25%)
Nov 24, 2017	68.59	68.60	68.50	68.60	605	+0.23(+0.34%)
Nov 22, 2017	68.52	68.52	68.18	68.37	3,744	-0.07(-0.10%)
Nov 21, 2017	68.26	68.55	68.26	68.44	1,905	+0.34(+0.49%)
Nov 20, 2017	67.77	68.23	67.77	68.10	1,619	+0.08(+0.12%)
Nov 17, 2017	67.79	68.02	67.74	68.02	2,865	+0.14(+0.21%)
Nov 16, 2017	67.96	68.01	67.72	67.88	1,332	+0.54(+0.80%)
Nov 15, 2017	67.63	67.63	67.33	67.34	1,348	-0.55(-0.81%)
Nov 14, 2017	67.50	67.89	67.27	67.89	823	+0.08(+0.12%)
Nov 13, 2017	67.00	67.81	67.00	67.81	2,710	+0.42(+0.63%)
Nov 10, 2017	66.96	67.55	66.95	67.39	2,275	+0.04(+0.05%)
Nov 09, 2017	67.02	67.35	67.02	67.35	882	-0.44(-0.64%)
Nov 08, 2017	67.58	67.78	67.58	67.78	393	+0.66(+0.98%)
Nov 07, 2017	67.27	67.40	67.13	67.13	1,687	-0.50(-0.74%)
Nov 06, 2017	67.37	67.78	67.09	67.63	3,698	+0.27(+0.39%)
Nov 03, 2017	67.35	67.62	67.35	67.36	1,119	+0.09(+0.14%)
Nov 02, 2017	66.80	67.27	66.80	67.27	798	+0.07(+0.10%)
Nov 01, 2017	67.67	67.76	67.15	67.20	4,012	-0.24(-0.36%)
Oct 31, 2017	67.16	67.50	67.16	67.44	1,807	+0.12(+0.18%)
Oct 30, 2017	67.26	67.58	67.00	67.32	7,166	-0.25(-0.37%)
Oct 27, 2017	67.00	67.80	67.00	67.57	3,976	-0.33(-0.49%)
Oct 26, 2017	67.55	67.95	67.55	67.90	11,745	+0.38(+0.56%)
Oct 25, 2017	68.40	68.40	66.72	67.52	3,108	-0.86(-1.26%)
Oct 24, 2017	68.43	68.43	68.31	68.38	1,337	-0.03(-0.04%)
Oct 23, 2017	68.24	68.90	68.24	68.41	981	+0.17(+0.25%)
Oct 20, 2017	67.80	68.24	67.80	68.24	1,552	+0.84(+1.25%)
Oct 19, 2017	67.46	67.46	67.40	67.40	682	-0.32(-0.47%)
Oct 18, 2017	67.65	67.72	67.28	67.72	1,765	+0.18(+0.26%)
Oct 17, 2017	67.65	67.65	67.48	67.54	3,830	-0.32(-0.48%)
Oct 16, 2017	67.65	67.87	67.51	67.87	2,339	+0.06(+0.09%)
Oct 13, 2017	69.77	69.77	67.75	67.81	3,464	+0.11(+0.16%)
Oct 12, 2017	67.96	67.96	67.61	67.70	1,310	-0.26(-0.38%)
Oct 11, 2017		68.90	67.56	67.96	5,772	+0.93(+1.39%)
Oct 09, 2017		67.03	67.03	67.03	63	+0.26(+0.39%)
Oct 06, 2017	67.00	67.00	66.68	66.77	4,112	-0.58(-0.86%)
Oct 05, 2017	67.06	67.54	67.06	67.35	2,386	+0.06(+0.09%)
Oct 04, 2017	66.80	67.29	66.67	67.29	778	+0.45(+0.68%)
Oct 03, 2017	66.59	66.84	66.53	66.84	1,443	+0.25(+0.37%)
Oct 02, 2017	66.94	66.94	66.20	66.59	4,581	+0.26(+0.39%)
Sep 29, 2017	66.45	67.00	66.30	66.33	1,991	+0.47(+0.71%)
Sep 28, 2017	65.92	66.03	65.83	65.86	2,661	+0.10(+0.15%)
Sep 27, 2017	66.69	66.69	65.63	65.76	3,300	-0.53(-0.79%)
Sep 26, 2017	67.00	67.00	66.16	66.29	1,329	+0.20(+0.31%)
Sep 25, 2017	65.68	66.10	65.52	66.09	1,845	+0.57(+0.86%)
Sep 22, 2017	65.44	65.52	65.44	65.52	942	-0.16(-0.24%)
Sep 21, 2017	65.52	65.68	65.52	65.68	645	+0.12(+0.18%)
Sep 20, 2017	65.67	65.84	65.44	65.56	2,757	-0.10(-0.16%)
Sep 19, 2017	66.36	67.00	65.66	65.66	8,435	-1.24(-1.85%)
Sep 18, 2017	66.04	66.90	66.00	66.90	2,106	+1.40(+2.14%)
Sep 15, 2017	64.75	66.50	64.75	65.50	2,575	+2.19(+3.46%)
Sep 14, 2017	65.25	65.25	63.31	63.31	736	-1.94(-2.97%)
Sep 13, 2017	64.50	65.64	64.50	65.25	1,881	+0.37(+0.57%)
Sep 12, 2017	65.05	65.05	64.88	64.88	733	-0.65(-0.99%)
Sep 11, 2017	64.82	65.53	64.82	65.53	1,883	+1.18(+1.83%)
Sep 08, 2017	63.00	64.35	63.00	64.35	681	+0.62(+0.97%)
Sep 07, 2017	63.43	63.73	63.43	63.73	525	+0.22(+0.35%)
Sep 05, 2017				63.51	238	-0.76(-1.18%)
Sep 01, 2017	63.76	64.27	63.76	64.27	720	+0.37(+0.57%)
Aug 31, 2017	64.06	64.06	63.90	63.90	861	+0.39(+0.62%)
Aug 30, 2017	63.45	63.51	63.40	63.51	2,722	-0.09(-0.13%)
Aug 29, 2017	63.07	63.59	62.56	63.59	975	+0.22(+0.35%)
Aug 28, 2017	64.00	64.00	63.37	63.37	2,179	-0.48(-0.75%)
Aug 25, 2017	63.73	63.85	63.73	63.85	1,293	+0.82(+1.29%)
Aug 24, 2017	63.04	63.04	63.03	63.03	388	-0.29(-0.45%)
Aug 23, 2017	63.32	63.32	63.32	63.32	623	+0.10(+0.16%)
Aug 22, 2017	62.52	63.22	62.52	63.22	3,488	+1.17(+1.89%)
Aug 21, 2017	61.89	62.27	61.89	62.05	1,624	-0.26(-0.42%)
Aug 18, 2017	61.90	62.48	61.79	62.31	2,786	-0.34(-0.54%)
Aug 17, 2017	63.90	63.90	61.71	62.65	6,726	-1.19(-1.87%)
Aug 16, 2017	64.00	64.00	63.84	63.84	299	+0.26(+0.41%)
Aug 15, 2017	63.58	63.59	63.57	63.58	1,410	-0.42(-0.66%)
Aug 14, 2017	63.15	64.00	63.15	64.00	8,481	+1.16(+1.85%)
Aug 11, 2017	63.13	63.13	62.80	62.84	1,581	-0.48(-0.76%)
Aug 10, 2017	64.26	64.26	63.22	63.32	6,927	-1.10(-1.70%)
Aug 09, 2017	64.50	64.71	64.13	64.42	1,801	-0.48(-0.74%)
Aug 08, 2017	65.21	65.37	64.90	64.90	1,677	-0.05(-0.08%)
Aug 07, 2017	64.67	65.18	64.67	64.95	3,558	-0.33(-0.50%)
Aug 04, 2017	65.28	65.28	65.28	65.28	229	+0.48(+0.73%)
Aug 03, 2017	65.04	65.04	64.62	64.80	1,013	+0.20(+0.31%)
Aug 02, 2017	64.65	64.65	64.58	64.60	952	-0.53(-0.81%)
Aug 01, 2017	65.52	65.52	64.50	65.13	1,349	+0.33(+0.51%)
Jul 31, 2017	64.76	64.90	64.54	64.80	7,736	+0.45(+0.70%)
Jul 28, 2017	64.89	64.89	64.28	64.35	1,032	-0.71(-1.09%)
Jul 27, 2017	64.98	65.06	64.95	65.06	1,037	+0.16(+0.25%)
Jul 26, 2017	65.00	65.09	64.77	64.90	3,250	-0.77(-1.17%)
Jul 25, 2017	65.14	65.67	65.14	65.67	1,036	+1.66(+2.59%)
Jul 24, 2017	61.94	64.85	61.94	64.01	1,835	-1.14(-1.75%)
Jul 21, 2017	65.20	65.20	65.06	65.15	726	-0.30(-0.47%)
Jul 20, 2017	65.10	65.45	65.10	65.45	1,489	+0.64(+0.99%)
Jul 19, 2017	64.10	64.84	64.10	64.81	1,605	+0.95(+1.49%)
Jul 18, 2017	64.46	64.46	63.80	63.86	4,764	-0.38(-0.59%)
Jul 17, 2017	63.67	64.29	63.67	64.24	1,098	+0.31(+0.49%)
Jul 14, 2017	63.90	63.94	63.90	63.93	3,139	+0.41(+0.64%)
Jul 13, 2017	62.75	63.63	62.75	63.52	2,079	-0.11(-0.17%)
Jul 12, 2017	63.85	63.86	63.61	63.63	1,530	+0.32(+0.51%)
Jul 11, 2017	63.41	63.60	62.90	63.31	5,324	-0.21(-0.33%)
Jul 10, 2017	63.72	64.00	63.52	63.52	15,533	-0.25(-0.39%)
Jul 07, 2017	63.36	64.00	63.36	63.77	2,848	+0.52(+0.82%)
Jul 06, 2017	64.11	64.11	63.25	63.25	1,634	-1.39(-2.15%)
Jul 05, 2017	65.45	65.45	64.37	64.64	3,146	-0.86(-1.31%)

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.