Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2019	122.20	122.20	119.81	119.81	300	+2.99(+2.56%)
Feb 28, 2019	117.02	120.00	116.82	116.82	353	-3.18(-2.65%)
Feb 27, 2019	117.31	120.00	117.01	120.00	1,010	-4.72(-3.78%)
Feb 26, 2019	124.72	124.72	120.51	124.72	820	-1.22(-0.97%)
Feb 25, 2019	122.75	125.94	122.75	125.94	957	-3.86(-2.97%)
Feb 22, 2019	123.66	130.00	123.66	129.80	1,100	+12.25(+10.42%)
Feb 21, 2019	120.99	120.99	117.55	117.55	490	+3.80(+3.34%)
Feb 20, 2019	116.86	116.86	113.75	113.75	185	+0.39(+0.34%)
Feb 19, 2019	113.36	113.36	109.13	113.36	243	+3.33(+3.03%)
Feb 15, 2019	110.38	110.38	106.17	110.03	400	-4.45(-3.89%)
Feb 14, 2019	114.70	114.70	110.08	114.48	62	-0.52(-0.45%)
Feb 13, 2019	116.59	121.09	114.31	115.00	721	-0.10(-0.09%)
Feb 12, 2019	111.01	115.10	111.01	115.10	131	+4.10(+3.69%)
Feb 11, 2019	109.23	113.14	109.23	111.00	168	+9.73(+9.61%)
Feb 08, 2019	105.42	105.42	101.25	101.27	200	-0.13(-0.13%)
Feb 07, 2019	97.55	101.40	97.55	101.40	195	-0.08(-0.08%)
Feb 06, 2019	98.90	101.48	98.90	101.48	123	+2.32(+2.34%)
Feb 05, 2019	98.74	101.47	98.74	99.16	254	+0.06(+0.06%)
Feb 04, 2019	98.83	101.47	98.83	99.10	132	+1.35(+1.38%)
Feb 01, 2019	96.61	100.25	96.61	97.75	1,200	-1.39(-1.40%)
Jan 31, 2019	96.43	100.24	96.43	99.14	502	+0.90(+0.92%)
Jan 30, 2019	93.63	98.24	93.63	98.24	305	+2.71(+2.84%)
Jan 29, 2019	98.86	98.86	95.53	95.53	198	+0.07(+0.07%)
Jan 28, 2019	95.45	97.50	95.45	95.46	1,841	-1.35(-1.39%)
Jan 25, 2019	96.55	99.11	96.55	96.81	200	+3.81(+4.09%)
Jan 24, 2019	93.00	93.00	91.18	93.00	314	+0.89(+0.97%)
Jan 23, 2019	90.00	92.11	90.00	92.11	387	-2.61(-2.76%)
Jan 22, 2019	94.74	94.74	92.00	94.72	1,123	+1.28(+1.37%)
Jan 18, 2019	93.44	93.44	89.67	93.44	11,100	+7.45(+8.67%)
Jan 17, 2019	86.11	86.31	85.99	85.99	84	-2.19(-2.49%)
Jan 16, 2019	88.18	88.18	85.09	88.18	167	-1.45(-1.62%)
Jan 15, 2019	86.19	89.83	86.19	89.63	1,573	+1.34(+1.52%)
Jan 14, 2019	87.98	88.29	84.37	88.29	1,646	-1.03(-1.15%)
Jan 11, 2019	88.90	89.32	87.00	89.32	3,700	+2.41(+2.77%)
Jan 10, 2019	83.57	86.91	83.49	86.91	92	+3.91(+4.71%)
Jan 09, 2019	79.63	83.00	79.63	83.00	98	+5.65(+7.30%)
Jan 08, 2019	80.53	80.53	77.35	77.35	53	-1.27(-1.62%)
Jan 07, 2019	81.76	81.76	78.62	78.62	349	+1.73(+2.25%)
Jan 04, 2019	80.35	80.35	76.89	76.89	100	-3.08(-3.85%)
Jan 03, 2019	79.97	79.97	79.97	79.97	278	-5.55(-6.49%)
Jan 02, 2019	85.72	85.72	85.52	85.52	583	-2.39(-2.72%)
Dec 31, 2018	87.71	90.49	87.71	87.91	100	+1.48(+1.71%)
Dec 28, 2018	86.43	90.07	86.43	86.43	600	+1.18(+1.38%)
Dec 27, 2018	87.51	87.51	85.00	85.25	556	-0.04(-0.04%)
Dec 26, 2018	86.71	87.33	85.00	85.29	475	-1.92(-2.20%)
Dec 24, 2018	86.99	87.21	85.00	87.21	700	+0.26(+0.30%)
Dec 21, 2018	85.00	87.20	85.00	86.95	600	+1.45(+1.70%)
Dec 20, 2018	85.00	86.30	85.00	85.50	14,861	+0.16(+0.19%)
Dec 19, 2018	86.86	89.50	85.34	85.34	6,403	-1.41(-1.63%)
Dec 18, 2018	87.19	87.20	86.75	86.75	10,447	-2.55(-2.86%)
Dec 17, 2018	89.26	89.30	87.94	89.30	2,145	+0.46(+0.52%)
Dec 14, 2018	89.06	91.17	88.84	88.84	200	-6.55(-6.87%)
Dec 13, 2018	95.50	95.50	94.28	95.39	964	+1.02(+1.08%)
Dec 12, 2018	97.00	97.38	94.28	94.37	747	+1.54(+1.66%)
Dec 11, 2018	89.98	95.40	89.98	92.83	228	+5.43(+6.21%)
Dec 10, 2018	89.71	89.98	87.25	87.40	2,217	+1.90(+2.22%)
Dec 07, 2018	88.22	88.22	85.00	85.50	800	-4.78(-5.29%)
Dec 06, 2018	90.28	90.28	88.46	90.28	201	-9.90(-9.88%)
Dec 04, 2018	100.18	103.35	100.18	100.18	500	-3.81(-3.66%)
Dec 03, 2018	102.74	105.76	102.30	103.99	2,326	+6.23(+6.38%)
Nov 30, 2018	98.00	98.01	95.47	97.76	400	-1.36(-1.38%)
Nov 29, 2018	99.07	99.12	98.00	99.12	348	-2.93(-2.87%)
Nov 28, 2018	101.20	102.05	98.57	102.05	111	+4.61(+4.73%)
Nov 27, 2018	95.91	97.44	94.38	97.44	215	+2.09(+2.19%)
Nov 26, 2018	92.42	95.35	92.42	95.35	249	+0.94(+1.00%)
Nov 23, 2018	90.79	94.41	90.79	94.41	100	-6.18(-6.14%)
Nov 21, 2018		100.59	100.59	100.59	0	+7.28(+7.80%)
Nov 20, 2018	97.58	97.58	93.31	93.31	102	-6.01(-6.05%)
Nov 19, 2018	100.34	100.34	95.51	99.32	522	+2.13(+2.19%)
Nov 16, 2018	96.89	97.19	94.51	97.19	100	+2.15(+2.26%)
Nov 15, 2018	97.49	97.49	94.77	95.04	977	+2.83(+3.07%)
Nov 14, 2018	95.42	95.71	92.21	92.21	362	-2.45(-2.59%)
Nov 13, 2018	92.77	95.32	92.41	94.66	240	+4.17(+4.61%)
Nov 12, 2018	89.72	90.50	88.91	90.49	2,675	-2.48(-2.67%)
Nov 09, 2018	90.46	92.97	90.11	92.97	300	-0.58(-0.62%)
Nov 08, 2018	95.05	95.05	93.55	93.55	74	-2.20(-2.30%)
Nov 07, 2018	94.50	97.52	94.50	95.75	3,631	-1.16(-1.20%)
Nov 06, 2018	94.37	97.23	94.05	96.91	366	-1.51(-1.54%)
Nov 05, 2018	98.67	102.00	98.42	98.42	11,771	-3.09(-3.04%)
Nov 02, 2018	104.36	106.11	101.51	101.51	3,500	+7.21(+7.65%)
Nov 01, 2018	91.26	95.53	91.26	94.30	4,477	+6.40(+7.28%)
Oct 31, 2018	86.42	88.26	84.67	87.90	928	+7.36(+9.14%)
Oct 30, 2018	82.73	82.99	80.52	80.54	239	-0.74(-0.91%)
Oct 29, 2018	82.24	82.24	81.28	81.28	676	-2.06(-2.47%)
Oct 26, 2018	82.93	83.34	79.99	83.34	800	-10.87(-11.54%)
Oct 25, 2018	90.40	94.21	90.40	94.21	9,110	-2.96(-3.05%)
Oct 24, 2018	102.06	102.09	97.17	97.17	797	-5.25(-5.13%)
Oct 23, 2018	102.40	107.15	102.40	102.42	426	-9.36(-8.37%)
Oct 22, 2018	111.31	111.78	107.12	111.78	300	+7.36(+7.05%)
Oct 19, 2018	108.75	108.75	104.42	104.42	1,100	+1.58(+1.53%)
Oct 18, 2018	107.08	107.08	102.84	102.84	388	-2.89(-2.74%)
Oct 17, 2018	105.56	105.74	101.74	105.74	618	+3.65(+3.58%)
Oct 16, 2018	102.17	105.12	101.84	102.09	366	-0.41(-0.40%)
Oct 15, 2018	102.50	102.50	99.36	102.50	801	-0.44(-0.43%)
Oct 12, 2018	98.67	102.94	98.50	102.94	1,200	+12.56(+13.90%)
Oct 11, 2018	91.40	93.93	90.38	90.38	404	-4.62(-4.86%)
Oct 10, 2018	98.39	98.39	94.78	95.00	1,049	+0.74(+0.79%)
Oct 09, 2018	97.25	97.76	94.26	94.26	323	-5.12(-5.15%)
Oct 08, 2018	98.86	99.38	97.73	99.38	2,981	-6.64(-6.26%)
Oct 05, 2018	105.45	106.02	102.33	106.02	400	-0.10(-0.09%)
Oct 04, 2018	111.09	111.09	106.12	106.12	986	-4.97(-4.47%)
Oct 03, 2018	111.59	115.10	111.09	111.09	345	+1.26(+1.15%)
Oct 02, 2018	113.30	113.30	109.83	109.83	8,715	-3.75(-3.30%)
Oct 01, 2018	116.68	117.02	113.58	113.58	70	+0.02(+0.02%)
Sep 28, 2018	116.72	116.72	113.56	113.56	100	-2.05(-1.77%)
Sep 27, 2018		115.61	115.61	115.61	128	+0.00(+0.00%)
Sep 26, 2018		115.61	115.61	115.61	141	+0.00(+0.00%)
Sep 25, 2018		115.61	115.61	115.61	118	+0.00(+0.00%)
Sep 24, 2018	115.61	115.61	115.61	115.61	326	-1.61(-1.38%)
Sep 21, 2018	117.22	117.22	117.22	117.22	100	-1.71(-1.43%)
Sep 20, 2018		118.93	118.93	118.93	108	+0.00(+0.00%)
Sep 19, 2018	118.93	118.93	118.93	118.93	156	-4.36(-3.54%)
Sep 18, 2018		123.29	123.29	123.29	56	+0.00(+0.00%)
Sep 17, 2018		123.29	123.29	123.29	87	+0.00(+0.00%)
Sep 14, 2018	123.29	123.29	123.29	123.29	100	+6.28(+5.37%)
Sep 13, 2018	117.01	117.01	117.01	117.01	138	+7.62(+6.97%)
Sep 12, 2018		109.39	109.39	109.39	105	+0.00(+0.00%)
Sep 11, 2018	111.67	111.67	109.39	109.39	342	-5.95(-5.16%)
Sep 10, 2018	115.34	115.34	115.34	115.34	416	-1.55(-1.33%)
Sep 07, 2018	116.89	116.89	116.89	116.89	2,500	-14.47(-11.02%)
Sep 06, 2018		131.36	131.36	131.36	155	+0.00(+0.00%)
Sep 05, 2018		131.36	131.36	131.36	9	+0.00(+0.00%)
Sep 04, 2018		131.36	131.36	131.36	29	+0.00(+0.00%)
Aug 31, 2018		131.36	131.36	131.36	0	+0.00(+0.00%)
Aug 30, 2018		131.36	131.36	131.36	159	+0.00(+0.00%)
Aug 29, 2018	131.36	131.36	131.36	131.36	502	+5.61(+4.46%)
Aug 28, 2018	125.75	125.75	125.75	125.75	186	+3.64(+2.98%)
Aug 27, 2018		122.11	122.11	122.11	54	+0.00(+0.00%)
Aug 24, 2018		122.11	122.11	122.11	8	+0.00(+0.00%)
Aug 23, 2018		122.11	122.11	122.11	2	+0.00(+0.00%)
Aug 22, 2018		122.11	122.11	122.11	184	+0.00(+0.00%)
Aug 21, 2018	122.11	122.11	122.11	122.11	131	+6.72(+5.83%)
Aug 20, 2018		115.39	115.39	115.39	39	+0.00(+0.00%)
Aug 17, 2018	115.39	115.39	115.39	115.39	100	+0.64(+0.55%)
Aug 16, 2018		114.75	114.75	114.75	29	+0.00(+0.00%)
Aug 15, 2018	116.11	116.11	114.75	114.75	778	-3.85(-3.25%)
Aug 14, 2018	118.60	118.60	118.60	118.60	565	-27.40(-18.77%)
Aug 13, 2018	151.08	152.12	146.00	146.00	422	-17.07(-10.47%)
Aug 10, 2018		163.07	163.07	163.07	24	+0.00(+0.00%)
Aug 09, 2018		163.07	163.07	163.07	81	+0.00(+0.00%)
Aug 08, 2018	163.07	163.07	163.07	163.07	18,028	+4.65(+2.94%)
Aug 07, 2018		158.42	158.42	158.42	46	+0.00(+0.00%)
Aug 06, 2018		158.42	158.42	158.42	56	+0.00(+0.00%)
Aug 03, 2018		158.42	158.42	158.42	61	+0.00(+0.00%)
Aug 02, 2018	158.29	158.42	158.29	158.42	300	+0.00(+0.00%)
Aug 01, 2018					5	+0.00(+0.00%)
Jul 30, 2018					0	+0.00(+0.00%)
Jul 27, 2018					22	+0.00(+0.00%)
Jul 24, 2018		171.50	171.50	171.50	22	+0.01(+0.01%)

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.