Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	55.47	55.47	55.47	55.47	0	+0.29(+0.53%)
Apr 29, 2019	55.18	55.18	55.18	55.18	1	+0.05(+0.09%)
Apr 26, 2019	56.03	56.03	55.13	55.13	132	-0.74(-1.32%)
Apr 25, 2019	56.33	56.33	55.86	55.86	34	+0.12(+0.22%)
Apr 24, 2019	55.76	55.76	55.74	55.74	26	-0.06(-0.11%)
Apr 23, 2019	56.18	56.18	55.80	55.80	45	-1.23(-2.16%)
Apr 22, 2019	57.16	57.16	57.03	57.03	26	+0.14(+0.24%)
Apr 18, 2019	57.23	57.23	56.78	56.90	425	-0.13(-0.22%)
Apr 17, 2019	57.02	57.02	57.02	57.02	0	-0.11(-0.20%)
Apr 16, 2019	57.19	57.31	57.14	57.14	245	-0.50(-0.87%)
Apr 15, 2019	58.32	58.32	57.63	57.64	228	-0.40(-0.69%)
Apr 12, 2019	58.13	58.13	58.04	58.04	159	-0.90(-1.53%)
Apr 11, 2019	58.94	58.94	58.94	58.94	38	-0.24(-0.40%)
Apr 10, 2019	59.53	59.53	59.18	59.18	106	-0.63(-1.05%)
Apr 09, 2019	59.53	59.81	59.41	59.81	178	+0.60(+1.02%)
Apr 08, 2019	59.27	59.60	59.21	59.21	3,655	-0.49(-0.82%)
Apr 05, 2019	59.53	59.81	59.52	59.69	132	-0.49(-0.81%)
Apr 04, 2019	60.84	60.84	60.18	60.18	26	-0.90(-1.48%)
Apr 03, 2019	61.09	61.09	61.09	61.09	0	-0.53(-0.87%)
Apr 02, 2019	61.59	61.62	61.59	61.62	133	+0.26(+0.42%)
Apr 01, 2019	61.36	61.36	61.36	61.36	2	-1.38(-2.20%)
Mar 29, 2019	62.83	62.83	62.74	62.74	53	-0.50(-0.79%)
Mar 28, 2019	63.63	63.63	63.24	63.24	74	-0.66(-1.03%)
Mar 27, 2019	63.02	63.90	63.02	63.90	107	+0.22(+0.35%)
Mar 26, 2019	63.02	63.67	63.02	63.67	42	-0.42(-0.65%)
Mar 25, 2019	64.41	64.41	64.09	64.09	31	-0.20(-0.32%)
Mar 22, 2019	63.10	64.29	63.10	64.29	1,569	+2.04(+3.28%)
Mar 21, 2019	62.25	62.25	62.25	62.25	16	-1.59(-2.50%)
Mar 20, 2019	64.26	64.45	63.44	63.84	195	-0.40(-0.62%)
Mar 19, 2019	63.01	64.24	63.01	64.24	323	-0.06(-0.09%)
Mar 18, 2019	64.43	64.43	64.30	64.30	106	-0.81(-1.25%)
Mar 15, 2019	65.70	65.70	65.12	65.12	26	-0.78(-1.19%)
Mar 14, 2019	65.78	65.90	65.78	65.90	72	+0.28(+0.43%)
Mar 13, 2019	65.61	65.62	65.55	65.62	224	-0.81(-1.22%)
Mar 12, 2019	66.43	66.43	66.43	66.43	3	-0.15(-0.22%)
Mar 11, 2019	66.77	66.77	66.58	66.58	85	-2.18(-3.16%)
Mar 08, 2019	68.92	69.45	68.75	68.75	614	+0.63(+0.93%)
Mar 07, 2019	68.12	68.12	68.12	68.12	0	+1.93(+2.91%)
Mar 06, 2019	66.19	66.19	66.19	66.19	0	+0.61(+0.93%)
Mar 05, 2019	65.58	65.58	65.58	65.58	0	-0.46(-0.70%)
Mar 04, 2019	64.95	66.04	64.95	66.04	45	+0.56(+0.86%)
Mar 01, 2019	65.66	65.66	65.44	65.48	133	-0.67(-1.01%)
Feb 28, 2019	66.38	66.38	66.14	66.14	28	+0.38(+0.58%)
Feb 27, 2019	65.76	65.76	65.76	65.76	0	+0.33(+0.51%)
Feb 26, 2019	66.00	66.00	65.43	65.43	108	-0.14(-0.22%)
Feb 25, 2019	64.26	65.57	64.26	65.57	628	+0.62(+0.95%)
Feb 22, 2019	65.14	65.29	64.95	64.95	213	-0.80(-1.22%)
Feb 21, 2019	66.15	66.15	65.76	65.76	161	+0.15(+0.22%)
Feb 20, 2019	65.51	65.96	65.50	65.61	738	+0.38(+0.58%)
Feb 19, 2019	65.55	65.55	65.10	65.23	414	-0.73(-1.11%)
Feb 15, 2019	66.08	66.26	65.96	65.96	213	-0.87(-1.30%)
Feb 14, 2019	67.72	67.72	66.71	66.83	394	-0.27(-0.40%)
Feb 13, 2019	67.17	67.17	67.10	67.10	27	-0.34(-0.50%)
Feb 12, 2019	68.40	68.40	67.44	67.44	1,394	-1.81(-2.61%)
Feb 11, 2019	69.11	69.48	69.07	69.24	13,429	-0.39(-0.56%)
Feb 08, 2019	70.31	70.31	69.63	69.63	240	+0.79(+1.15%)
Feb 07, 2019	68.77	69.48	68.55	68.84	194	+0.82(+1.21%)
Feb 06, 2019	68.25	68.25	68.02	68.02	427	+0.62(+0.92%)
Feb 05, 2019	67.50	67.50	67.20	67.40	231	-1.20(-1.75%)
Feb 04, 2019	69.41	69.50	68.60	68.60	2,569	-1.00(-1.43%)
Feb 01, 2019	68.96	69.60	68.96	69.60	26	+1.77(+2.61%)
Jan 31, 2019	67.58	67.83	67.58	67.83	411	-2.09(-2.99%)
Jan 30, 2019	71.06	71.06	69.92	69.92	173	-2.27(-3.15%)
Jan 29, 2019	72.01	72.19	72.01	72.19	53	+0.81(+1.13%)
Jan 28, 2019	72.18	72.40	71.38	71.38	259	+1.02(+1.45%)
Jan 25, 2019	70.36	70.36	70.36	70.36	26	-1.14(-1.60%)
Jan 24, 2019	72.10	72.10	71.51	71.51	86	-0.61(-0.84%)
Jan 23, 2019	71.73	73.30	71.73	72.11	1,163	-1.16(-1.58%)
Jan 22, 2019	71.17	73.34	70.87	73.27	606	+2.97(+4.22%)
Jan 18, 2019	70.57	70.61	70.31	70.31	133	-1.01(-1.41%)
Jan 17, 2019	71.92	71.97	71.32	71.32	459	-0.51(-0.70%)
Jan 16, 2019	71.17	71.82	71.09	71.82	416	-0.08(-0.12%)
Jan 15, 2019	72.44	72.85	71.91	71.91	59	-1.68(-2.29%)
Jan 14, 2019	73.90	73.90	72.70	73.59	1,780	+1.11(+1.53%)
Jan 11, 2019	72.59	72.63	72.40	72.48	4,621	+0.01(+0.02%)
Jan 10, 2019	72.47	72.47	72.47	72.47	1	-0.01(-0.02%)
Jan 09, 2019	72.74	72.84	72.48	72.48	161	-0.31(-0.43%)
Jan 08, 2019	74.13	74.13	72.79	72.79	261	-1.38(-1.86%)
Jan 07, 2019	77.08	77.08	73.64	74.17	1,730	-2.91(-3.77%)
Jan 04, 2019	79.82	79.82	76.63	77.08	507	-5.56(-6.73%)
Jan 03, 2019	82.90	82.90	81.99	82.64	581	+2.24(+2.78%)
Jan 02, 2019	80.40	80.40	80.40	80.40	36	-1.71(-2.08%)
Dec 31, 2018	81.46	82.55	81.14	82.11	8,093	-1.03(-1.24%)
Dec 28, 2018	84.35	84.35	80.98	83.15	2,484	-0.88(-1.04%)
Dec 27, 2018	86.03	88.32	83.93	84.02	269	-0.27(-0.32%)
Dec 26, 2018	93.78	93.78	84.29	84.29	1,434	-10.12(-10.72%)
Dec 24, 2018	92.54	94.41	92.17	94.41	7,232	+3.47(+3.82%)
Dec 21, 2018	85.82	90.94	84.37	90.94	187	+4.47(+5.17%)
Dec 20, 2018	83.21	88.32	83.21	86.47	649	+4.75(+5.81%)
Dec 19, 2018	77.65	81.90	77.65	81.72	125	+2.90(+3.67%)
Dec 18, 2018	78.51	79.20	78.51	78.83	110	-1.33(-1.65%)
Dec 17, 2018	78.54	80.15	77.09	80.15	118	+3.85(+5.04%)
Dec 14, 2018	74.36	76.30	74.36	76.30	53	+2.87(+3.91%)
Dec 13, 2018	72.42	73.43	72.42	73.43	57	+0.81(+1.12%)
Dec 12, 2018	72.24	72.62	72.09	72.62	591	-1.49(-2.01%)
Dec 11, 2018	72.19	74.10	72.19	74.10	388	+0.32(+0.43%)
Dec 10, 2018	73.79	73.79	73.79	73.79	28	-0.32(-0.43%)
Dec 07, 2018	72.87	74.10	72.87	74.10	348	+0.68(+0.93%)
Dec 06, 2018	72.80	73.42	72.80	73.42	230	+3.24(+4.62%)
Dec 04, 2018	66.67	71.49	66.67	70.18	1,982	+3.51(+5.26%)
Dec 03, 2018	67.27	67.27	66.67	66.67	95	-2.46(-3.56%)
Nov 30, 2018	68.91	69.17	68.54	69.14	1,339	-1.38(-1.96%)
Nov 29, 2018	70.52	70.52	70.52	70.52	58	+1.31(+1.89%)
Nov 28, 2018	72.72	72.87	69.21	69.21	1,998	-4.93(-6.65%)
Nov 27, 2018	74.10	74.14	74.10	74.14	126	-0.93(-1.24%)
Nov 26, 2018	76.38	76.38	74.92	75.07	547	-1.87(-2.43%)
Nov 23, 2018	76.94	76.94	76.94	76.94	53	-0.15(-0.19%)
Nov 21, 2018		77.09	77.09	77.09	0	-0.60(-0.77%)
Nov 20, 2018	76.90	77.76	76.90	77.69	1,186	+3.90(+5.29%)
Nov 19, 2018	73.70	73.78	73.66	73.78	610	+4.31(+6.20%)
Nov 16, 2018	69.47	69.47	69.47	69.47	26	+0.00(+0.00%)
Nov 15, 2018	69.47	69.47	69.47	69.47	4	+0.00(+0.00%)
Nov 14, 2018	69.70	69.81	69.47	69.47	1,527	+3.58(+5.44%)
Nov 13, 2018	65.89	65.89	65.89	65.89	8	+0.00(+0.00%)
Nov 12, 2018	65.89	65.89	65.89	65.89	43	+0.00(+0.00%)
Nov 09, 2018	65.89	65.89	65.89	65.89	1,955	-6.53(-9.02%)
Nov 08, 2018	72.42	72.42	72.42	72.42	0	+0.00(+0.00%)
Nov 07, 2018	72.42	72.42	72.42	72.42	15	+0.00(+0.00%)
Nov 06, 2018	72.42	72.42	72.42	72.42	0	+0.00(+0.00%)
Nov 05, 2018	72.42	72.42	72.42	72.42	36	+0.00(+0.00%)
Nov 02, 2018	72.42	72.42	72.42	72.42	26	+0.00(+0.00%)
Nov 01, 2018	72.42	72.42	72.42	72.42	12	+0.00(+0.00%)
Oct 31, 2018	72.42	72.42	72.37	72.42	177	-3.01(-3.99%)
Oct 30, 2018	76.60	76.60	75.43	75.43	343	-0.05(-0.07%)
Oct 29, 2018	75.48			75.48	31	+0.00(+0.00%)
Oct 26, 2018	75.48	75.48	75.48	75.48	53	+0.91(+1.22%)
Oct 25, 2018	74.57	74.57	74.57	74.57	6	+0.00(+0.00%)
Oct 24, 2018	70.65	74.57	70.65	74.57	66	+4.28(+6.09%)
Oct 23, 2018	71.04	73.38	70.29	70.29	532	-0.71(-1.00%)
Oct 22, 2018	71.00	71.00	71.00	71.00	37	+1.68(+2.42%)
Oct 19, 2018	69.32	69.32	69.32	69.32	26	-0.01(-0.02%)
Oct 18, 2018	70.07	70.07	69.33	69.33	112	+0.65(+0.94%)
Oct 17, 2018	68.69	68.69	68.69	68.69	99	+0.30(+0.44%)
Oct 16, 2018	70.63	70.63	68.39	68.39	213	-2.80(-3.93%)
Oct 15, 2018	71.19			71.19	27	+0.00(+0.00%)
Oct 12, 2018	69.77	71.19	69.77	71.19	187	-1.61(-2.21%)
Oct 11, 2018	73.09	73.16	72.35	72.79	814	+2.61(+3.72%)
Oct 10, 2018	68.08	70.18	68.08	70.18	615	+2.03(+2.98%)
Oct 09, 2018	68.15	68.15	68.15	68.15	50	+0.00(+0.00%)
Oct 08, 2018	68.15	68.15	68.15	68.15	216	+0.80(+1.19%)
Oct 05, 2018	68.17	68.17	67.20	67.34	616	+2.18(+3.34%)
Oct 04, 2018	64.96	65.17	64.92	65.17	1,522	+1.20(+1.87%)
Oct 03, 2018	63.41	63.97	63.41	63.97	215	+2.28(+3.70%)
Oct 02, 2018		61.69	61.69	61.69	0	+0.00(+0.00%)
Oct 01, 2018	61.04	61.69	61.04	61.69	109	-0.88(-1.40%)
Sep 28, 2018		62.57	62.57	62.57	0	+0.00(+0.00%)
Sep 27, 2018	62.57	62.57	62.57	62.57	69	-1.08(-1.70%)
Sep 26, 2018	63.65	63.65	63.65	63.65	8	-0.00(-0.00%)
Sep 25, 2018	63.65	63.65	63.65	63.65	29	-0.60(-0.93%)
Sep 24, 2018	64.25	64.25	64.25	64.25	42	+0.24(+0.37%)
Sep 21, 2018		64.01	64.01	64.01	0	+0.00(+0.00%)
Sep 20, 2018	64.01			64.01	13	+0.00(+0.00%)
Sep 19, 2018	64.01	64.01	64.01	64.01	26	+0.70(+1.10%)
Sep 18, 2018	63.31	63.31	63.31	63.31	22	+0.00(+0.00%)
Sep 17, 2018		63.31	63.31	63.31	0	-0.01(-0.01%)
Sep 14, 2018	63.32	63.32	63.32	63.32	80	-0.35(-0.55%)
Sep 13, 2018		63.66	63.66	63.66	0	+0.00(+0.00%)
Sep 12, 2018	63.56	63.66	63.56	63.66	230	-0.57(-0.89%)
Sep 11, 2018		64.24	64.24	64.24	0	+0.00(+0.00%)
Sep 10, 2018	64.51	64.51	64.24	64.24	537	+0.10(+0.16%)
Sep 07, 2018	65.33	65.33	63.99	64.14	483	-0.41(-0.63%)
Sep 06, 2018	64.54	64.54	64.54	64.54	42	+1.29(+2.04%)
Sep 05, 2018		63.25	63.25	63.25	0	+0.00(+0.00%)
Sep 04, 2018	63.87	63.87	63.25	63.25	358	-1.66(-2.56%)
Aug 31, 2018		64.92	64.92	64.92	0	+0.00(+0.00%)
Aug 30, 2018	64.92	64.92	64.92	64.92	0	+0.00(+0.00%)
Aug 29, 2018		64.92	64.92	64.92	0	+0.00(+0.00%)
Aug 28, 2018	64.73	64.92	64.62	64.92	359	-0.99(-1.50%)
Aug 27, 2018	65.90	65.90	65.90	65.90	11	-0.00(-0.00%)
Aug 24, 2018	65.88	65.90	65.88	65.90	53	-2.57(-3.75%)
Aug 23, 2018	68.47	68.47	68.47	68.47	1	+0.00(+0.00%)
Aug 22, 2018	68.47	68.47	68.47	68.47	0	+0.00(+0.00%)
Aug 21, 2018	68.47	68.47	68.47	68.47	3	+0.00(+0.00%)
Aug 20, 2018	68.47	68.47	68.47	68.47	0	-0.00(-0.00%)
Aug 17, 2018	68.47	68.47	68.47	68.47	26	+0.00(+0.00%)
Aug 16, 2018	68.47	68.47	68.47	68.47	81	-2.16(-3.05%)
Aug 15, 2018	70.63	70.63	70.63	70.63	3	+0.00(+0.00%)
Aug 14, 2018	70.63	70.63	70.63	70.63	3	+0.00(+0.00%)
Aug 13, 2018	70.63			70.63	0	+0.00(+0.00%)
Aug 10, 2018		70.63	70.63	70.63	0	+0.00(+0.00%)
Aug 09, 2018	70.63	70.63	70.63	70.63	5	+0.00(+0.00%)
Aug 08, 2018		70.63	70.63	70.63	0	+0.00(+0.00%)
Aug 07, 2018	70.63			70.63	0	+0.00(+0.00%)
Aug 06, 2018		70.63	70.63	70.63	0	-0.00(-0.00%)
Aug 03, 2018	70.55	70.63	70.55	70.63	215	-1.25(-1.73%)
Aug 02, 2018	71.98	71.98	71.87	71.87	161	-0.10(-0.14%)
Aug 01, 2018	71.54	71.97	71.50	71.97	327	+0.25(+0.35%)
Jul 31, 2018	71.13	71.72	71.13	71.72	181	-0.11(-0.16%)
Jul 30, 2018	71.11	71.96	71.11	71.84	504	+2.64(+3.82%)
Jul 27, 2018	69.19	69.19	69.19	69.19	26	-1.86(-2.62%)
Jul 25, 2018		71.05	71.05	71.05	0	+1.70(+2.45%)
Jul 19, 2018		69.35	69.35	69.35	0	-0.69(-0.99%)
Jul 16, 2018		70.05	70.05	70.05	3	-1.37(-1.92%)
Jul 11, 2018		71.42	71.42	71.42	0	+0.12(+0.17%)
Jul 10, 2018	71.30	71.30	71.30	71.30	27	-0.43(-0.60%)
Jul 09, 2018	72.28	72.77	71.61	71.73	1,242	-1.97(-2.67%)
Jul 06, 2018	73.69	73.69	73.69	73.69	68	-0.22(-0.30%)
Jun 29, 2018		73.92	73.92	73.92	0	+0.93(+1.27%)
Jun 26, 2018		72.99	72.99	72.99	0	-1.52(-2.05%)
Jun 25, 2018	73.34	74.66	73.34	74.51	389	+3.65(+5.14%)
Jun 22, 2018	70.87	70.87	70.87	70.87	45	-0.98(-1.36%)
Jun 19, 2018		71.84	71.84	71.84	0	+0.56(+0.78%)
Jun 18, 2018	71.20	71.29	71.20	71.29	162	-0.16(-0.22%)
Jun 15, 2018	71.45	71.45	71.45	71.45	97	-2.08(-2.83%)
Jun 11, 2018		73.53	73.53	73.53	3	-3.33(-4.34%)
Jun 05, 2018		76.86	76.86	76.86	28	-1.87(-2.37%)
Jun 01, 2018		78.72	78.72	78.72	0	-1.14(-1.42%)
May 24, 2018		79.86	79.86	79.86	0	-0.35(-0.44%)
May 23, 2018	80.21	80.21	80.21	80.21	27	+0.85(+1.08%)
May 17, 2018		79.36	79.36	79.36	0	+0.33(+0.42%)
May 16, 2018	79.03	79.03	79.03	79.03	40	-1.74(-2.15%)
May 11, 2018		80.77	80.77	80.77	0	-4.46(-5.23%)
May 03, 2018		85.22	85.22	85.22	0	+2.31(+2.79%)

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.