Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2018		72.12	72.12	72.12	0	+1.49(+2.11%)
Nov 28, 2018	70.40	72.09	69.69	70.63	2,398,816	-0.09(-0.13%)
Nov 27, 2018	71.96	73.50	70.18	70.72	2,353,219	+0.51(+0.73%)
Nov 26, 2018	68.49	70.57	68.47	70.21	769,472	+2.74(+4.06%)
Nov 23, 2018	67.56	68.72	66.76	67.47	271,200	-2.87(-4.08%)
Nov 21, 2018		70.34	70.34	70.34	0	+0.33(+0.47%)
Nov 20, 2018	71.96	72.01	69.55	70.01	798,771	-3.27(-4.46%)
Nov 19, 2018	72.31	73.71	71.34	73.28	966,213	-0.22(-0.30%)
Nov 16, 2018	72.30	73.80	71.93	73.50	744,800	+1.43(+1.98%)
Nov 15, 2018	69.52	72.35	69.00	72.07	960,393	+2.17(+3.10%)
Nov 14, 2018	70.90	71.75	69.36	69.90	1,088,138	+0.76(+1.10%)
Nov 13, 2018	70.57	70.88	68.36	69.14	1,557,678	-1.51(-2.14%)
Nov 12, 2018	74.00	74.29	70.51	70.65	922,269	-2.39(-3.27%)
Nov 09, 2018	69.45	73.65	68.16	73.04	1,030,100	+2.10(+2.96%)
Nov 08, 2018	73.63	74.37	70.31	70.94	958,526	-3.30(-4.45%)
Nov 07, 2018	74.13	76.64	70.70	74.24	1,645,239	+1.83(+2.53%)
Nov 06, 2018	74.32	74.80	72.26	72.41	1,408,514	-1.99(-2.67%)
Nov 05, 2018	74.88	76.04	73.70	74.40	563,016	+0.93(+1.27%)
Nov 02, 2018	74.32	74.55	72.53	73.47	587,600	-0.53(-0.72%)
Nov 01, 2018	72.36	74.51	72.13	74.00	889,950	+2.03(+2.82%)
Oct 31, 2018	71.44	74.41	71.17	71.97	1,403,941	+1.36(+1.93%)
Oct 30, 2018	68.90	70.81	67.99	70.61	1,075,572	+1.28(+1.85%)
Oct 29, 2018	73.15	73.29	68.21	69.33	786,646	-3.82(-5.22%)
Oct 26, 2018	72.26	73.98	70.54	73.15	747,100	-0.17(-0.23%)
Oct 25, 2018	73.53	74.13	71.79	73.32	852,770	+0.85(+1.17%)
Oct 24, 2018	77.30	77.70	72.42	72.47	895,663	-3.89(-5.09%)
Oct 23, 2018	78.29	78.29	75.21	76.36	1,086,152	-3.64(-4.55%)
Oct 22, 2018	81.44	81.52	79.57	80.00	926,388	-1.38(-1.70%)
Oct 19, 2018	81.89	82.85	80.97	81.38	1,266,800	+0.17(+0.21%)
Oct 18, 2018	81.71	81.95	80.24	81.21	1,380,067	-1.61(-1.94%)
Oct 17, 2018	83.28	83.92	82.15	82.82	1,106,644	-0.89(-1.06%)
Oct 16, 2018	82.49	83.98	81.65	83.71	1,021,965	+1.74(+2.12%)
Oct 15, 2018	81.19	82.36	80.75	81.97	988,496	+1.24(+1.54%)
Oct 12, 2018	80.88	81.47	78.07	80.73	809,000	+1.10(+1.38%)
Oct 11, 2018	81.91	82.90	79.63	79.63	986,649	-2.97(-3.60%)
Oct 10, 2018	86.30	86.44	82.38	82.60	1,501,241	-3.74(-4.33%)
Oct 09, 2018	85.39	87.23	84.92	86.34	523,233	+1.31(+1.54%)
Oct 08, 2018	86.33	86.74	84.44	85.03	1,212,360	-1.94(-2.23%)
Oct 05, 2018	86.61	87.39	85.66	86.97	888,600	+0.42(+0.49%)
Oct 04, 2018	88.86	88.92	86.46	86.55	869,482	-2.64(-2.96%)
Oct 03, 2018	87.78	89.83	87.02	89.19	1,872,758	+1.83(+2.09%)
Oct 02, 2018	87.46	87.74	86.22	87.36	1,197,137	+0.07(+0.08%)
Oct 01, 2018	86.48	88.26	86.17	87.29	1,157,470	+1.12(+1.30%)
Sep 28, 2018	85.00	87.88	85.00	86.17	1,499,300	+0.79(+0.93%)
Sep 27, 2018	83.96	85.61	83.91	85.38	1,250,741	+1.88(+2.25%)
Sep 26, 2018	85.20	85.72	83.40	83.50	2,613,920	-2.18(-2.54%)
Sep 25, 2018	85.00	86.81	84.65	85.68	1,962,458	+1.00(+1.18%)
Sep 24, 2018	83.37	85.06	82.90	84.68	1,264,866	+2.95(+3.61%)
Sep 21, 2018	80.84	82.73	80.66	81.73	4,556,000	+1.11(+1.38%)
Sep 20, 2018	82.29	82.29	80.48	80.62	1,465,029	-1.24(-1.51%)
Sep 19, 2018	79.07	82.23	78.95	81.86	1,391,909	+2.50(+3.15%)
Sep 18, 2018	78.15	80.35	78.03	79.36	1,742,889	+1.28(+1.64%)
Sep 17, 2018	77.73	79.20	77.01	78.08	1,206,826	+0.60(+0.77%)
Sep 14, 2018	75.64	78.64	75.50	77.48	2,670,200	+1.93(+2.55%)
Sep 13, 2018	76.40	76.57	74.74	75.55	2,154,100	-1.00(-1.31%)
Sep 12, 2018	75.09	76.86	75.01	76.55	1,795,414	+2.44(+3.29%)
Sep 11, 2018	70.57	74.54	70.31	74.11	1,934,309	+2.93(+4.12%)
Sep 10, 2018	71.60	72.14	71.05	71.18	1,500,959	-0.39(-0.54%)
Sep 07, 2018	72.44	73.02	70.84	71.57	2,153,100	-1.86(-2.53%)
Sep 06, 2018	74.85	75.33	72.59	73.43	2,001,669	-1.69(-2.25%)
Sep 05, 2018	76.40	76.87	74.53	75.12	1,614,992	-1.71(-2.23%)
Sep 04, 2018	77.95	78.47	76.50	76.83	1,000,578	-0.72(-0.93%)
Aug 31, 2018		77.55	77.55	77.55	0	+0.30(+0.39%)
Aug 30, 2018	77.44	78.03	76.85	77.25	1,161,796	-0.38(-0.49%)
Aug 29, 2018	77.40	77.71	76.65	77.63	1,630,917	+0.56(+0.73%)
Aug 28, 2018	78.09	78.28	76.68	77.07	1,066,347	-0.96(-1.23%)
Aug 27, 2018	77.64	78.57	77.53	78.03	2,124,121	+0.64(+0.83%)
Aug 24, 2018	78.14	78.52	77.25	77.39	2,025,500	+0.00(+0.00%)
Aug 23, 2018	78.73	78.96	77.13	77.39	971,109	-1.58(-2.00%)
Aug 22, 2018	78.48	79.73	78.48	78.97	1,314,986	+1.03(+1.32%)
Aug 21, 2018	77.30	79.10	77.30	77.94	1,984,005	+0.93(+1.21%)
Aug 20, 2018	76.54	77.56	76.12	77.01	1,537,776	+0.29(+0.38%)
Aug 17, 2018	76.72	78.48	75.92	76.72	2,191,700	+0.10(+0.13%)
Aug 16, 2018	75.69	76.90	75.18	76.62	5,784,429	+1.42(+1.89%)
Aug 15, 2018	77.80	77.94	73.37	75.20	12,444,878	+2.06(+2.82%)
Aug 14, 2018	72.54	73.32	72.20	73.14	2,650,188	+1.78(+2.49%)
Aug 13, 2018	72.14	72.79	70.56	71.36	1,228,909	-0.87(-1.20%)
Aug 10, 2018	72.38	72.93	72.05	72.23	705,700	+0.02(+0.03%)
Aug 09, 2018	71.99	72.88	71.54	72.21	1,027,812	+0.22(+0.31%)
Aug 08, 2018	72.94	72.94	70.62	71.99	2,758,371	-1.85(-2.51%)
Aug 07, 2018	74.98	76.20	73.01	73.84	1,556,977	-0.25(-0.34%)
Aug 06, 2018	74.50	74.83	73.47	74.09	1,699,062	-0.19(-0.26%)
Aug 03, 2018	74.29	74.39	73.09	74.28	1,070,200	+0.13(+0.18%)
Aug 02, 2018	74.14	75.21	73.56	74.15	724,114	-0.49(-0.66%)
Aug 01, 2018	73.45	74.70	72.20	74.64	842,428	+0.46(+0.62%)
Jul 31, 2018	74.57	74.76	73.13	74.18	1,105,127	-0.14(-0.19%)
Jul 30, 2018	74.61	74.93	73.97	74.32	693,098	+0.47(+0.64%)
Jul 27, 2018	74.38	74.74	73.55	73.85	456,100	-0.67(-0.90%)
Jul 26, 2018	75.06	75.44	74.25	74.52	784,973	-0.48(-0.64%)
Jul 25, 2018	74.23	75.02	73.52	75.00	564,597	+0.81(+1.09%)
Jul 24, 2018	73.70	75.11	73.55	74.19	486,936	+0.40(+0.54%)
Jul 23, 2018	74.56	74.70	73.53	73.79	580,234	-0.68(-0.91%)
Jul 20, 2018	74.75	74.91	73.54	74.47	569,501	-0.40(-0.53%)
Jul 19, 2018	74.28	74.98	73.84	74.87	643,422	+0.58(+0.78%)
Jul 18, 2018	73.16	74.62	72.19	74.29	697,574	+0.87(+1.18%)
Jul 17, 2018	73.46	73.85	72.60	73.42	571,410	-0.41(-0.56%)
Jul 16, 2018	73.49	74.49	72.88	73.83	760,118	-0.63(-0.85%)
Jul 13, 2018	74.21	75.31	74.09	74.46	689,844	-0.17(-0.23%)
Jul 12, 2018	75.29	75.32	73.92	74.63	713,742	-0.68(-0.90%)
Jul 11, 2018	76.53	77.14	74.69	75.31	852,577	-2.24(-2.89%)
Jul 10, 2018	77.50	78.30	76.96	77.55	1,037,625	+0.91(+1.19%)
Jul 09, 2018	75.61	76.65	74.63	76.64	850,910	+1.54(+2.05%)
Jul 06, 2018	73.27	75.53	73.04	75.10	829,968	+1.35(+1.83%)
Jul 05, 2018	73.25	73.92	72.19	73.75	865,362	+1.23(+1.70%)
Jul 03, 2018		72.52	72.52	72.52	0	+0.75(+1.05%)
Jul 02, 2018	72.21	72.84	71.03	71.77	778,739	-1.05(-1.44%)
Jun 29, 2018	72.21	74.06	72.10	72.82	1,588,868	+1.09(+1.52%)
Jun 28, 2018	71.61	72.47	70.14	71.73	1,488,766	+0.27(+0.38%)
Jun 27, 2018	69.66	72.16	69.66	71.46	2,188,774	+2.70(+3.93%)
Jun 26, 2018	66.55	68.85	65.92	68.76	1,781,729	+3.22(+4.91%)
Jun 25, 2018	67.19	67.97	65.17	65.54	667,770	-1.71(-2.54%)
Jun 22, 2018	65.70	67.89	65.70	67.25	1,848,591	+3.41(+5.34%)
Jun 21, 2018	64.39	64.69	63.35	63.84	1,155,750	-1.00(-1.54%)
Jun 20, 2018	65.00	65.11	62.87	64.84	1,293,925	+0.37(+0.57%)
Jun 19, 2018	62.79	64.77	62.46	64.47	911,186	+0.74(+1.16%)
Jun 18, 2018	62.63	64.55	62.63	63.73	771,547	+0.89(+1.42%)
Jun 15, 2018		63.78	62.15	62.84	1,512,732	-0.94(-1.47%)
Jun 14, 2018	65.26	65.44	63.60	63.78	1,112,925	-0.97(-1.50%)
Jun 13, 2018	63.85	64.99	63.85	64.75	1,542,470	+0.54(+0.84%)
Jun 12, 2018	63.08	64.44	62.80	64.21	973,345	+1.23(+1.95%)
Jun 11, 2018	63.18	64.13	62.22	62.98	958,077	-0.29(-0.46%)
Jun 08, 2018	63.91	64.63	62.67	63.27	1,319,818	-0.82(-1.28%)
Jun 07, 2018	62.59	64.61	62.59	64.09	1,504,073	+1.87(+3.01%)
Jun 06, 2018		63.15	61.18	62.22	1,714,161	+0.76(+1.24%)
Jun 05, 2018	61.68	62.20	60.34	61.46	1,953,995	-0.43(-0.69%)
Jun 04, 2018	63.75	64.03	61.78	61.89	1,856,753	-2.22(-3.46%)
Jun 01, 2018	68.01	68.12	63.90	64.11	1,842,611	-3.73(-5.50%)
May 31, 2018	67.78	69.11	67.74	67.84	1,198,718	-0.40(-0.59%)
May 30, 2018	67.27	68.78	67.02	68.24	1,043,588	+1.60(+2.40%)
May 29, 2018	65.49	66.85	65.12	66.64	1,028,965	+0.44(+0.66%)
May 25, 2018		66.20	66.20	66.20	0	-1.14(-1.69%)
May 24, 2018	67.83	68.04	66.57	67.34	1,191,475	-1.39(-2.02%)
May 23, 2018	68.65	69.48	68.03	68.73	1,273,268	-0.48(-0.69%)
May 22, 2018	71.50	71.97	68.73	69.21	2,075,586	-2.51(-3.50%)
May 21, 2018	68.07	71.83	67.98	71.72	3,600,606	+4.35(+6.46%)
May 18, 2018	68.32	68.84	67.34	67.37	917,472	-1.00(-1.46%)
May 17, 2018	66.89	69.10	66.62	68.37	1,684,368	+2.05(+3.09%)
May 16, 2018	66.64	67.22	65.30	66.32	1,264,478	-0.34(-0.51%)
May 15, 2018	66.20	66.90	65.12	66.66	1,087,769	+0.42(+0.63%)
May 14, 2018	67.73	68.00	66.06	66.24	859,271	-0.94(-1.40%)
May 11, 2018	68.81	68.90	66.88	67.18	936,392	-1.55(-2.26%)
May 10, 2018	68.34	69.99	68.14	68.73	1,607,010	+1.02(+1.51%)
May 09, 2018	67.60	70.27	67.60	67.71	2,837,163	+1.73(+2.62%)
May 08, 2018	63.59	65.98	61.07	65.98	5,440,578	+2.30(+3.61%)
May 07, 2018	64.05	64.78	63.45	63.68	1,857,605	+0.10(+0.16%)
May 04, 2018	63.22	64.11	62.59	63.58	1,057,530	+0.41(+0.65%)
May 03, 2018		64.45	62.90	63.17	1,151,389	-1.71(-2.64%)
May 02, 2018	65.01	66.00	64.70	64.88	1,295,324	-0.12(-0.18%)

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.