Date	Open	High	Low	Close	Volume	Change (%)
Aug 08, 2019		72.77	72.77	72.77	0	+0.56(+0.78%)
Aug 07, 2019	72.34	72.52	71.97	72.21	11,850,466	-0.59(-0.81%)
Aug 06, 2019	73.24	73.36	72.42	72.80	10,746,191	-0.30(-0.41%)
Aug 05, 2019	73.48	73.54	73.07	73.10	11,552,787	-0.66(-0.89%)
Aug 02, 2019	74.21	74.35	73.61	73.76	7,302,100	-0.55(-0.74%)
Aug 01, 2019	73.61	74.60	73.55	74.31	9,398,871	+0.65(+0.88%)
Jul 31, 2019	73.88	74.00	73.54	73.66	5,351,592	-0.38(-0.51%)
Jul 30, 2019	73.04	74.07	73.04	74.04	5,640,101	+0.80(+1.09%)
Jul 29, 2019	73.55	73.63	73.04	73.24	6,497,610	-0.38(-0.52%)
Jul 26, 2019	73.49	73.69	73.45	73.62	6,380,700	+0.15(+0.20%)
Jul 25, 2019	73.69	73.75	73.41	73.47	4,166,617	-0.17(-0.23%)
Jul 24, 2019	73.51	73.82	73.50	73.64	4,134,891	+0.02(+0.03%)
Jul 23, 2019	73.53	73.72	73.34	73.62	5,638,001	-0.02(-0.03%)
Jul 22, 2019	73.47	73.64	73.22	73.64	7,904,219	+0.26(+0.35%)
Jul 19, 2019	72.94	73.54	72.86	73.38	4,304,900	+0.41(+0.56%)
Jul 18, 2019	73.00	73.15	72.76	72.97	7,253,004	-0.17(-0.23%)
Jul 17, 2019	73.12	73.28	73.04	73.14	3,686,322	+0.08(+0.11%)
Jul 16, 2019	73.16	73.22	72.91	73.06	4,231,576	-0.06(-0.08%)
Jul 15, 2019	73.22	73.30	72.89	73.12	7,169,637	+0.01(+0.01%)
Jul 12, 2019	72.51	73.23	71.69	73.11	9,156,600	+1.13(+1.57%)
Jul 11, 2019	71.12	72.06	71.08	71.98	7,213,991	+0.82(+1.15%)
Jul 10, 2019	71.11	71.30	70.70	71.16	10,408,202	+0.17(+0.24%)
Jul 09, 2019	71.00	71.20	70.90	70.99	11,206,187	+0.08(+0.11%)
Jul 08, 2019	70.82	71.12	70.77	70.91	9,625,402	-0.13(-0.18%)
Jul 05, 2019	71.01	71.11	70.67	71.04	11,058,700	+0.04(+0.06%)
Jul 03, 2019	70.93	71.25	70.91	71.00	4,418,700	+0.05(+0.07%)
Jul 02, 2019	70.73	71.22	70.47	70.95	16,009,433	+0.26(+0.37%)
Jul 01, 2019	70.94	71.15	70.67	70.69	6,413,902	+0.13(+0.18%)
Jun 28, 2019	70.69	70.84	70.45	70.56	7,431,900	+0.03(+0.04%)
Jun 27, 2019	70.69	71.24	70.48	70.53	9,197,720	+0.04(+0.06%)
Jun 26, 2019	70.28	70.82	70.25	70.49	7,028,506	+0.40(+0.57%)
Jun 25, 2019	70.05	70.43	70.02	70.09	5,812,529	-0.02(-0.03%)
Jun 24, 2019	70.41	70.48	70.06	70.11	4,603,909	-0.20(-0.28%)
Jun 21, 2019	70.37	70.89	70.30	70.31	10,397,600	-0.17(-0.24%)
Jun 20, 2019	70.23	70.72	70.14	70.48	8,669,811	+0.58(+0.83%)
Jun 19, 2019	69.91	70.28	69.87	69.90	9,657,218	-0.01(-0.01%)
Jun 18, 2019	69.95	70.14	69.79	69.91	11,691,326	+0.15(+0.22%)
Jun 17, 2019	69.75	70.11	69.61	69.76	6,455,499	-0.07(-0.10%)
Jun 14, 2019	70.14	70.29	69.79	69.83	9,005,400	-0.24(-0.34%)
Jun 13, 2019	70.03	70.22	69.98	70.07	9,422,960	+0.29(+0.42%)
Jun 12, 2019	69.97	70.24	69.74	69.78	5,920,630	-0.31(-0.44%)
Jun 11, 2019	70.16	70.21	69.91	70.09	8,182,451	+0.32(+0.46%)
Jun 10, 2019	69.88	70.09	69.71	69.77	8,479,585	+0.02(+0.03%)
Jun 07, 2019	69.91	70.07	69.73	69.75	9,570,174	-0.12(-0.17%)
Jun 06, 2019	69.62	70.03	69.57	69.87	12,885,754	+0.34(+0.49%)
Jun 05, 2019	70.21	70.50	69.49	69.53	12,108,372	-0.77(-1.09%)
Jun 04, 2019	70.46	70.51	70.11	70.30	10,782,619	+0.57(+0.81%)
Jun 03, 2019	70.14	70.47	69.59	69.73	8,434,400	-0.34(-0.48%)
May 31, 2019	70.18	70.78	69.74	70.07	11,369,076	-0.55(-0.78%)
May 30, 2019	70.92	71.27	69.23	70.62	23,717,168	-0.42(-0.59%)
May 29, 2019	70.81	71.18	70.53	71.03	11,430,304	-0.15(-0.21%)
May 28, 2019	71.63	71.92	71.18	71.18	5,735,058	-0.50(-0.69%)
May 24, 2019	72.09	72.29	71.33	71.68	9,236,144	-0.30(-0.41%)
May 23, 2019	71.74	71.99	71.53	71.98	9,719,486	-0.02(-0.03%)
May 22, 2019	72.22	72.43	72.00	72.00	11,033,090	-0.46(-0.63%)
May 21, 2019	72.35	72.50	72.30	72.46	8,994,532	+0.02(+0.03%)
May 20, 2019	72.27	72.48	72.20	72.44	8,779,905	+0.14(+0.19%)
May 17, 2019	72.09	72.39	72.05	72.30	12,206,160	-0.12(-0.17%)
May 16, 2019	72.56	72.74	72.34	72.42	8,310,659	-0.14(-0.19%)
May 15, 2019	72.44	72.77	72.27	72.56	9,513,417	-0.09(-0.12%)
May 14, 2019	72.56	72.82	72.49	72.65	7,891,727	+0.19(+0.26%)
May 13, 2019	72.36	72.72	72.31	72.46	11,596,959	-0.29(-0.40%)
May 10, 2019	73.02	73.41	72.65	72.75	19,239,072	-0.33(-0.45%)
May 09, 2019	73.71	73.71	72.96	73.08	42,361,828	-2.46(-3.26%)
May 08, 2019	75.25	75.90	75.24	75.54	12,838,753	+0.04(+0.05%)
May 07, 2019	75.19	75.55	75.04	75.50	16,459,863	+0.33(+0.44%)
May 06, 2019	74.50	75.43	74.10	75.17	28,053,682	+2.76(+3.81%)
May 03, 2019	71.69	72.69	71.60	72.41	11,087,571	+1.17(+1.65%)
May 02, 2019	71.71	72.16	70.90	71.23	14,016,737	-0.83(-1.15%)
May 01, 2019	72.35	73.12	72.06	72.06	12,375,148	-0.48(-0.66%)
Apr 30, 2019	72.12	72.90	71.15	72.54	19,991,226	-0.08(-0.11%)
Apr 29, 2019	72.21	73.30	72.02	72.62	11,402,037	+0.13(+0.18%)
Apr 26, 2019	71.59	72.99	71.09	72.49	20,473,456	+1.03(+1.44%)
Apr 25, 2019	71.03	72.21	70.85	71.46	17,470,978	+0.37(+0.52%)
Apr 24, 2019	70.55	71.69	70.47	71.09	40,816,124	+7.38(+11.58%)
Apr 23, 2019	63.88	64.31	63.65	63.72	11,965,143	-0.07(-0.11%)
Apr 22, 2019	64.35	64.47	63.31	63.79	12,606,121	-0.12(-0.19%)
Apr 18, 2019	63.78	64.38	63.28	63.91	10,947,270	+0.15(+0.23%)
Apr 17, 2019	63.26	64.23	63.15	63.76	20,439,834	+0.43(+0.68%)
Apr 16, 2019	61.98	63.57	61.98	63.33	18,922,840	+1.33(+2.15%)
Apr 15, 2019	61.62	62.90	61.38	61.99	32,184,486	+0.48(+0.78%)
Apr 12, 2019	61.74	62.96	61.17	61.52	102,758,664	+14.92(+32.01%)
Apr 11, 2019	46.49	46.99	45.95	46.60	3,149,236	+0.00(+0.00%)
Apr 10, 2019	46.21	46.88	46.10	46.60	4,102,128	+0.63(+1.36%)
Apr 09, 2019	46.79	46.87	45.77	45.97	4,383,270	-1.02(-2.16%)
Apr 08, 2019	46.80	47.46	46.69	46.99	5,836,580	+0.18(+0.38%)
Apr 05, 2019	45.16	47.00	45.01	46.81	7,556,553	+1.94(+4.33%)
Apr 04, 2019	44.41	45.03	43.93	44.87	4,518,609	+0.59(+1.33%)
Apr 03, 2019	45.27	45.32	43.84	44.28	6,129,164	-0.77(-1.70%)
Apr 02, 2019	46.03	46.20	44.91	45.05	3,810,571	-0.75(-1.63%)
Apr 01, 2019	45.92	46.20	45.50	45.79	5,039,173	+0.51(+1.12%)
Mar 29, 2019	45.64	46.07	44.85	45.29	4,422,736	+0.41(+0.91%)
Mar 28, 2019	43.87	44.99	43.87	44.88	3,981,190	+0.57(+1.28%)
Mar 27, 2019	43.87	44.95	43.57	44.31	4,404,088	-0.44(-0.98%)
Mar 26, 2019	44.06	45.48	43.96	44.75	6,336,203	+1.33(+3.07%)
Mar 25, 2019	42.81	43.48	42.58	43.41	4,311,141	+0.37(+0.86%)
Mar 22, 2019	44.58	44.76	42.54	43.04	6,438,064	-2.03(-4.51%)
Mar 21, 2019	45.11	45.32	44.44	45.08	4,240,555	-0.13(-0.29%)
Mar 20, 2019	44.19	45.78	43.73	45.21	5,865,181	+0.94(+2.11%)
Mar 19, 2019	44.96	45.04	44.07	44.27	4,080,140	-0.63(-1.40%)
Mar 18, 2019	44.42	45.18	44.04	44.90	3,514,976	+0.54(+1.21%)
Mar 15, 2019	43.67	44.42	43.50	44.36	6,364,348	+0.30(+0.68%)
Mar 14, 2019	44.53	44.85	43.98	44.06	5,237,906	-0.42(-0.94%)
Mar 13, 2019	44.04	44.65	43.68	44.48	5,004,290	+0.86(+1.96%)
Mar 12, 2019	43.32	44.16	43.19	43.62	4,174,600	+0.66(+1.53%)
Mar 11, 2019	42.12	43.03	41.88	42.97	3,501,419	+1.36(+3.28%)
Mar 08, 2019	41.80	42.05	41.05	41.60	4,952,047	-1.16(-2.71%)
Mar 07, 2019	42.97	43.23	42.33	42.76	3,978,863	-0.23(-0.53%)
Mar 06, 2019	43.56	43.62	42.67	42.98	4,348,243	-0.65(-1.50%)
Mar 05, 2019	44.41	44.47	43.25	43.64	4,170,387	-0.62(-1.41%)
Mar 04, 2019	44.14	44.62	43.21	44.26	4,871,044	+0.36(+0.81%)
Mar 01, 2019	43.28	43.93	43.08	43.90	6,597,201	+0.89(+2.07%)
Feb 28, 2019	44.27	44.29	42.85	43.01	5,014,874	-1.08(-2.44%)
Feb 27, 2019	44.57	45.12	43.83	44.09	4,965,142	-0.18(-0.40%)
Feb 26, 2019	43.94	45.00	43.88	44.27	5,891,819	+0.17(+0.38%)
Feb 25, 2019	42.98	44.15	42.86	44.10	6,950,508	+0.90(+2.08%)
Feb 22, 2019	43.93	43.95	42.81	43.20	5,043,972	-0.15(-0.34%)
Feb 21, 2019	44.51	44.80	43.00	43.35	7,153,050	-1.31(-2.92%)
Feb 20, 2019	44.89	45.39	44.57	44.66	5,636,204	-0.29(-0.64%)
Feb 19, 2019	44.41	45.35	44.30	44.94	6,608,911	+0.22(+0.49%)
Feb 15, 2019	43.96	44.76	43.88	44.73	5,452,631	+1.41(+3.26%)
Feb 14, 2019	43.21	44.08	43.21	43.31	4,700,198	-0.24(-0.55%)
Feb 13, 2019	42.55	44.06	42.55	43.55	11,322,726	+1.23(+2.90%)
Feb 12, 2019	42.81	43.33	42.13	42.32	8,777,682	+0.24(+0.56%)
Feb 11, 2019	40.95	42.47	40.75	42.09	7,020,964	+0.71(+1.72%)
Feb 08, 2019	42.08	42.27	40.45	41.37	10,387,992	-0.75(-1.78%)
Feb 07, 2019	44.48	44.93	41.88	42.12	11,350,919	-2.82(-6.27%)
Feb 06, 2019	46.29	46.58	44.76	44.94	12,026,286	-3.59(-7.40%)
Feb 05, 2019	48.95	49.09	48.17	48.53	5,323,029	-0.05(-0.10%)
Feb 04, 2019	47.42	48.59	47.22	48.58	3,416,996	+0.67(+1.40%)
Feb 01, 2019	47.14	48.13	46.63	47.91	5,259,780	+1.11(+2.37%)
Jan 31, 2019	47.55	47.58	46.34	46.80	4,527,792	-0.49(-1.05%)
Jan 30, 2019	46.49	47.39	46.06	47.30	3,475,538	+1.35(+2.95%)
Jan 29, 2019	46.32	46.57	45.83	45.94	3,744,526	+0.01(+0.02%)
Jan 28, 2019	45.50	45.98	45.09	45.93	4,765,109	-0.44(-0.94%)
Jan 25, 2019	46.18	46.82	46.03	46.37	3,125,570	+0.63(+1.38%)
Jan 24, 2019	45.23	46.21	44.94	45.73	4,684,663	+0.37(+0.81%)
Jan 23, 2019	46.92	46.94	44.79	45.37	7,005,463	-1.19(-2.55%)
Jan 22, 2019	47.52	47.77	46.37	46.55	3,948,744	-1.57(-3.27%)
Jan 18, 2019	48.04	48.69	47.65	48.13	5,486,307	+0.61(+1.29%)
Jan 17, 2019	45.73	47.82	45.45	47.51	4,773,863	+1.25(+2.69%)
Jan 16, 2019	46.78	47.14	45.93	46.27	5,731,705	-0.73(-1.56%)
Jan 15, 2019	47.11	47.72	46.83	47.00	3,499,343	+0.38(+0.81%)
Jan 14, 2019	46.50	46.95	46.10	46.62	5,618,094	-0.49(-1.05%)
Jan 11, 2019	47.30	47.31	46.81	47.12	3,394,470	-0.67(-1.41%)
Jan 10, 2019	46.82	47.91	46.49	47.79	3,265,445	+0.42(+0.88%)
Jan 09, 2019	47.30	48.28	46.82	47.38	4,922,645	+0.56(+1.20%)
Jan 08, 2019	47.30	47.73	46.38	46.81	4,734,094	+0.35(+0.74%)
Jan 07, 2019	46.20	47.10	45.59	46.47	4,785,511	+0.72(+1.58%)
Jan 04, 2019	45.02	46.14	44.76	45.74	5,813,963	+1.78(+4.05%)
Jan 03, 2019	44.35	44.99	43.13	43.96	4,389,036	-0.23(-0.51%)
Jan 02, 2019	42.42	44.40	41.78	44.19	5,570,974	+0.84(+1.94%)
Dec 31, 2018	43.00	43.64	42.61	43.35	3,669,842	+0.63(+1.48%)
Dec 28, 2018	43.69	43.86	42.46	42.72	4,009,531	-0.76(-1.75%)
Dec 27, 2018	42.55	43.48	41.55	43.48	4,806,154	+0.12(+0.27%)
Dec 26, 2018	40.55	43.39	39.95	43.36	5,333,408	+3.24(+8.08%)
Dec 24, 2018	41.86	42.03	40.11	40.12	3,468,192	-2.35(-5.54%)
Dec 21, 2018	43.32	44.00	42.33	42.47	9,744,109	-1.19(-2.72%)
Dec 20, 2018	45.52	45.82	43.44	43.66	9,911,794	-2.61(-5.64%)
Dec 19, 2018	47.07	48.05	45.97	46.27	6,852,295	-0.34(-0.72%)
Dec 18, 2018	49.00	49.14	46.53	46.60	6,149,887	-2.42(-4.94%)
Dec 17, 2018	50.09	50.71	48.68	49.03	4,721,959	-1.35(-2.69%)
Dec 14, 2018	51.37	51.97	50.09	50.38	3,994,666	-1.52(-2.93%)
Dec 13, 2018	51.84	52.59	51.38	51.90	6,812,348	-0.07(-0.13%)
Dec 12, 2018	51.89	53.28	51.89	51.97	5,986,103	+0.91(+1.78%)
Dec 11, 2018	51.24	52.31	50.78	51.06	7,035,510	+0.87(+1.73%)
Dec 10, 2018	50.53	50.84	48.48	50.19	5,106,191	-0.98(-1.92%)
Dec 07, 2018	52.51	53.77	51.07	51.18	5,389,438	+0.46(+0.91%)
Dec 06, 2018	50.22	50.88	49.41	50.71	5,116,601	-1.37(-2.62%)
Dec 04, 2018	54.45	54.87	51.84	52.08	4,413,073	-2.45(-4.49%)
Dec 03, 2018	53.96	54.60	53.31	54.53	4,992,875	+2.53(+4.86%)
Nov 30, 2018	52.20	52.63	51.34	52.00	5,841,508	-0.79(-1.49%)
Nov 29, 2018	52.27	53.29	51.98	52.79	4,487,125	+1.15(+2.23%)
Nov 28, 2018	50.93	51.76	50.41	51.64	3,987,076	+0.55(+1.08%)
Nov 27, 2018	51.35	51.82	50.84	51.09	4,223,894	-0.39(-0.76%)
Nov 26, 2018	51.35	51.96	51.14	51.48	3,389,340	+0.74(+1.45%)
Nov 23, 2018	50.85	51.42	50.46	50.74	2,445,592	-1.92(-3.64%)
Nov 21, 2018		52.66	52.66	52.66	0	+1.20(+2.33%)
Nov 20, 2018	53.43	53.68	51.25	51.46	6,089,112	-3.20(-5.86%)
Nov 19, 2018	53.78	55.35	53.22	54.67	7,874,436	-0.76(-1.37%)
Nov 16, 2018	55.13	55.85	54.77	55.42	8,647,211	+0.86(+1.57%)
Nov 15, 2018	53.02	54.77	52.83	54.57	5,225,860	+1.09(+2.04%)
Nov 14, 2018	55.35	55.63	53.04	53.48	5,261,326	-0.52(-0.96%)
Nov 13, 2018	54.67	55.84	53.92	54.00	6,321,612	-1.32(-2.38%)
Nov 12, 2018	57.68	57.91	55.07	55.32	6,238,662	-1.91(-3.33%)
Nov 09, 2018	55.55	57.67	55.24	57.22	6,433,451	+0.41(+0.73%)
Nov 08, 2018	58.00	59.12	56.62	56.81	9,726,113	-0.10(-0.17%)
Nov 07, 2018	57.69	58.49	56.40	56.91	11,241,996	+3.07(+5.70%)
Nov 06, 2018	53.84	54.17	52.59	53.84	5,751,304	+0.08(+0.15%)
Nov 05, 2018	53.55	54.01	52.59	53.76	5,998,379	+1.45(+2.78%)
Nov 02, 2018	53.92	54.51	51.95	52.31	5,830,420	-1.62(-3.01%)
Nov 01, 2018	52.66	53.99	52.63	53.93	8,550,622	+1.63(+3.12%)
Oct 31, 2018	56.60	57.64	52.09	52.30	11,752,302	-3.19(-5.76%)
Oct 30, 2018	54.90	55.85	53.63	55.49	8,338,957	+0.57(+1.04%)
Oct 29, 2018	57.69	58.12	53.93	54.92	6,633,199	-2.92(-5.05%)
Oct 26, 2018	57.88	58.36	56.25	57.84	4,344,204	-0.78(-1.32%)
Oct 25, 2018	59.21	59.84	58.51	58.62	4,262,830	+0.02(+0.03%)
Oct 24, 2018	61.63	61.87	58.53	58.60	4,616,267	-2.19(-3.61%)
Oct 23, 2018	61.59	61.59	59.80	60.79	5,484,499	-2.05(-3.27%)
Oct 22, 2018	64.71	65.19	62.49	62.85	3,686,048	-2.03(-3.14%)
Oct 19, 2018	65.54	66.68	64.78	64.88	3,513,612	-0.49(-0.75%)
Oct 18, 2018	65.04	65.69	64.42	65.37	3,475,896	-0.54(-0.82%)
Oct 17, 2018	66.86	67.14	65.47	65.91	2,877,531	-1.21(-1.80%)
Oct 16, 2018	66.97	67.31	66.35	67.12	2,501,131	+0.64(+0.96%)
Oct 15, 2018	66.66	67.08	65.55	66.48	3,988,038	+0.00(+0.00%)
Oct 12, 2018	66.06	66.83	65.18	66.48	4,543,079	+1.33(+2.04%)
Oct 11, 2018	66.28	66.92	64.81	65.16	4,407,397	-1.69(-2.53%)
Oct 10, 2018	69.39	69.70	66.81	66.85	4,494,993	-2.57(-3.70%)
Oct 09, 2018	68.70	69.90	68.18	69.41	3,648,423	+1.32(+1.93%)
Oct 08, 2018	67.88	68.60	67.23	68.09	3,102,459	+0.15(+0.22%)
Oct 05, 2018	67.71	68.38	67.38	67.95	3,285,034	+0.21(+0.30%)
Oct 04, 2018	67.48	68.42	67.15	67.74	3,155,759	-0.22(-0.32%)
Oct 03, 2018	67.06	68.20	66.70	67.96	3,389,466	+1.11(+1.66%)
Oct 02, 2018	67.66	67.66	66.51	66.85	2,554,929	-0.73(-1.08%)

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.