Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		63.08	63.08	63.08	0	-0.17(-0.26%)
Aug 30, 2018	62.96	63.54	62.94	63.25	105,394	-1.03(-1.60%)
Aug 29, 2018	63.71	64.49	63.51	64.28	93,331	+0.37(+0.58%)
Aug 28, 2018	63.86	64.11	63.64	63.91	111,547	-0.24(-0.38%)
Aug 27, 2018	63.90	64.15	63.60	64.15	73,036	+0.67(+1.06%)
Aug 24, 2018	63.18	63.58	63.05	63.48	88,333	+0.33(+0.52%)
Aug 23, 2018	63.69	63.69	62.89	63.15	136,269	-0.60(-0.94%)
Aug 22, 2018	63.68	63.85	63.43	63.75	84,940	+0.18(+0.28%)
Aug 21, 2018	64.09	64.09	63.42	63.58	130,950	+0.40(+0.64%)
Aug 20, 2018	63.04	63.46	62.86	63.18	200,526	+1.56(+2.53%)
Aug 17, 2018	61.84	62.04	61.49	61.61	106,577	-0.50(-0.81%)
Aug 16, 2018	61.96	62.46	61.74	62.12	153,777	+1.66(+2.75%)
Aug 15, 2018	59.72	60.62	59.65	60.46	205,065	+1.17(+1.98%)
Aug 14, 2018	59.40	59.51	59.12	59.28	126,750	-0.30(-0.51%)
Aug 13, 2018	60.05	60.20	59.47	59.59	146,640	-0.27(-0.46%)
Aug 10, 2018	59.56	60.04	59.37	59.86	129,021	+0.43(+0.73%)
Aug 09, 2018	59.32	59.70	59.32	59.43	98,923	-0.80(-1.33%)
Aug 08, 2018	59.87	60.41	59.82	60.23	194,861	+0.82(+1.37%)
Aug 07, 2018	59.67	59.94	59.27	59.41	201,877	+1.28(+2.20%)
Aug 06, 2018	58.09	58.35	57.99	58.13	129,294	+0.12(+0.21%)
Aug 03, 2018	58.51	58.51	57.99	58.01	372,758	-0.35(-0.60%)
Aug 02, 2018	57.96	58.37	57.58	58.36	133,996	-0.62(-1.06%)
Aug 01, 2018	59.28	59.32	58.80	58.99	104,902	-0.70(-1.17%)
Jul 31, 2018	59.84	60.02	59.55	59.69	93,851	+0.41(+0.69%)
Jul 30, 2018	59.26	59.50	58.91	59.27	115,814	+0.01(+0.01%)
Jul 27, 2018	59.04	59.57	58.99	59.27	109,464	+0.36(+0.61%)
Jul 26, 2018	59.29	59.37	58.89	58.91	93,011	-0.54(-0.91%)
Jul 25, 2018	58.69	59.48	58.46	59.45	121,883	+0.08(+0.13%)
Jul 24, 2018	60.94	61.02	59.25	59.37	465,589	-0.18(-0.31%)
Jul 23, 2018	59.29	59.59	58.70	59.56	470,345	+1.63(+2.81%)
Jul 20, 2018	56.98	58.06	56.71	57.93	316,037	+1.09(+1.92%)
Jul 19, 2018	56.26	56.92	56.12	56.84	352,689	-1.38(-2.37%)
Jul 18, 2018	58.51	58.57	58.03	58.22	258,762	-0.59(-1.01%)
Jul 17, 2018	59.18	59.72	58.81	58.81	214,519	-2.67(-4.34%)
Jul 16, 2018	61.10	61.48	60.94	61.48	281,374	-0.98(-1.56%)
Jul 13, 2018	62.76	63.08	62.40	62.45	170,845	+0.69(+1.11%)
Jul 12, 2018	61.51	61.99	61.43	61.77	138,425	+1.28(+2.12%)
Jul 11, 2018	60.67	61.03	60.38	60.49	134,850	-1.48(-2.39%)
Jul 10, 2018	61.88	62.15	61.67	61.96	138,765	+1.07(+1.75%)
Jul 09, 2018	61.39	61.44	60.76	60.90	240,141	+0.65(+1.07%)
Jul 06, 2018	59.84	60.43	59.76	60.25	82,075	+0.92(+1.55%)
Jul 05, 2018	59.15	59.35	58.74	59.33	114,749	+1.10(+1.90%)
Jul 03, 2018		58.22	58.22	58.22	0	-0.02(-0.04%)
Jul 02, 2018	58.57	58.57	57.58	58.25	255,802	-1.62(-2.71%)
Jun 29, 2018	59.95	60.30	59.85	59.87	149,519	-0.35(-0.58%)
Jun 28, 2018	59.52	60.23	59.24	60.22	140,658	+0.14(+0.23%)
Jun 27, 2018	60.77	61.07	60.00	60.08	356,780	-0.78(-1.28%)
Jun 26, 2018	60.58	61.21	60.48	60.86	140,342	-0.08(-0.13%)
Jun 25, 2018	61.26	61.39	60.79	60.94	143,022	-0.78(-1.26%)
Jun 22, 2018	62.19	62.44	61.31	61.71	182,348	+0.45(+0.73%)
Jun 21, 2018	61.03	61.55	60.85	61.26	129,369	-0.48(-0.78%)
Jun 20, 2018	62.07	62.07	61.39	61.74	147,000	+0.89(+1.46%)
Jun 19, 2018	60.75	61.10	60.43	60.85	185,076	-0.08(-0.14%)
Jun 18, 2018	60.83	61.01	60.17	60.94	216,995	-0.05(-0.07%)
Jun 15, 2018		61.20	60.70	60.98	237,919	-1.34(-2.15%)
Jun 14, 2018	61.93	63.04	61.85	62.32	204,074	+1.41(+2.32%)
Jun 13, 2018	61.02	61.55	60.55	60.91	513,235	-0.78(-1.27%)
Jun 12, 2018	61.24	62.02	61.13	61.69	118,061	+0.22(+0.36%)
Jun 11, 2018	61.10	61.70	61.07	61.47	176,703	+0.69(+1.14%)
Jun 08, 2018	60.19	60.84	59.97	60.78	140,931	+0.05(+0.09%)
Jun 07, 2018	61.06	61.21	60.41	60.73	148,072	+0.44(+0.72%)
Jun 06, 2018		60.73	60.07	60.29	399,661	-0.97(-1.58%)
Jun 05, 2018	59.83	61.90	59.70	61.26	561,838	-0.62(-1.00%)
Jun 04, 2018	61.97	61.98	61.51	61.88	147,537	+0.41(+0.67%)
Jun 01, 2018	61.63	61.71	61.13	61.47	130,584	+0.20(+0.33%)
May 31, 2018	60.90	61.31	60.43	61.27	154,301	+0.27(+0.44%)
May 30, 2018	59.93	61.08	59.93	61.00	142,537	+0.58(+0.97%)
May 29, 2018	60.87	61.11	60.12	60.42	172,294	-2.21(-3.53%)
May 25, 2018		62.63	62.63	62.63	0	-0.70(-1.11%)
May 24, 2018	63.43	63.72	62.73	63.33	214,052	-0.78(-1.21%)
May 23, 2018	65.72	65.74	63.89	64.10	286,147	-3.46(-5.12%)
May 22, 2018	67.98	68.18	67.24	67.56	313,137	+0.41(+0.61%)
May 21, 2018	66.79	67.44	66.68	67.16	263,702	+1.24(+1.88%)
May 18, 2018	66.42	66.50	65.66	65.91	148,567	+0.08(+0.12%)
May 17, 2018	65.96	66.43	65.51	65.83	200,300	+1.36(+2.11%)
May 16, 2018	63.85	64.53	63.85	64.47	129,784	+0.67(+1.05%)
May 15, 2018	63.68	64.02	63.40	63.80	130,621	-1.12(-1.72%)
May 14, 2018	64.95	65.27	64.73	64.92	130,016	-0.35(-0.53%)
May 11, 2018	65.23	65.72	65.16	65.26	145,226	+0.33(+0.50%)
May 10, 2018	64.72	65.16	64.69	64.94	136,992	+1.12(+1.76%)
May 09, 2018	63.25	63.93	63.25	63.82	197,926	+1.11(+1.77%)
May 08, 2018	62.75	63.03	62.53	62.71	176,337	-1.83(-2.84%)
May 07, 2018	64.29	64.63	64.04	64.54	106,691	+0.52(+0.82%)
May 04, 2018	64.05	64.31	63.82	64.02	95,785	-0.16(-0.24%)
May 03, 2018	63.70	64.24	63.39	64.17	403,686	+0.59(+0.93%)
May 02, 2018	64.27	64.41	63.50	63.58	307,276	+0.21(+0.33%)
May 01, 2018	63.31	63.75	63.03	63.37	398,737	+0.10(+0.15%)
Apr 30, 2018	62.29	63.50	61.42	63.28	1,230,921	+4.94(+8.48%)
Apr 27, 2018	59.04	59.12	58.07	58.33	354,034	-0.13(-0.23%)
Apr 26, 2018	58.77	58.92	58.08	58.47	128,696	+0.56(+0.97%)
Apr 25, 2018	57.70	57.98	57.56	57.90	132,403	+0.50(+0.86%)
Apr 24, 2018	58.35	58.44	57.15	57.41	276,107	-0.68(-1.17%)
Apr 23, 2018	58.08	58.19	57.48	58.09	293,581	-1.18(-2.00%)
Apr 20, 2018	59.64	59.66	59.21	59.27	139,902	-0.89(-1.49%)
Apr 19, 2018	60.64	60.93	60.00	60.17	186,739	+1.31(+2.22%)
Apr 18, 2018	58.16	58.97	58.16	58.86	215,889	+0.55(+0.94%)
Apr 17, 2018	59.43	59.49	58.26	58.31	386,054	-1.23(-2.06%)
Apr 16, 2018	59.51	59.71	57.98	59.54	661,061	-2.93(-4.70%)
Apr 13, 2018	62.63	62.78	62.37	62.47	194,543	+0.30(+0.49%)
Apr 12, 2018	62.39	62.57	61.98	62.17	177,431	-0.35(-0.56%)
Apr 11, 2018	62.75	63.26	62.29	62.52	299,222	+0.17(+0.27%)
Apr 10, 2018	61.83	62.77	61.67	62.35	496,568	+0.97(+1.58%)
Apr 09, 2018	61.76	62.19	61.38	61.38	402,909	+1.41(+2.35%)
Apr 06, 2018	60.52	60.83	59.78	59.97	258,816	+1.09(+1.86%)
Apr 05, 2018	58.83	59.03	58.45	58.87	175,089	+0.94(+1.62%)
Apr 04, 2018	56.91	58.22	56.89	57.93	407,656	-0.31(-0.53%)
Apr 03, 2018	58.07	58.34	57.84	58.24	129,428	+0.21(+0.36%)
Apr 02, 2018	58.86	58.94	57.83	58.04	239,700	-0.75(-1.28%)
Mar 29, 2018		58.79	58.79	58.79	0	-0.13(-0.21%)
Mar 28, 2018	59.14	59.40	58.78	58.92	319,616	+0.86(+1.49%)
Mar 27, 2018	58.45	58.76	57.94	58.05	249,953	-0.09(-0.15%)
Mar 26, 2018	57.74	58.23	57.10	58.14	213,827	+1.47(+2.60%)
Mar 23, 2018	57.33	57.55	56.67	56.67	241,707	-0.35(-0.61%)
Mar 22, 2018	57.11	57.49	56.82	57.02	785,102	-0.72(-1.25%)
Mar 21, 2018	58.01	58.35	57.53	57.74	448,829	-1.59(-2.68%)
Mar 20, 2018	60.76	60.76	59.15	59.33	270,838	-1.36(-2.24%)
Mar 19, 2018	61.27	61.39	60.28	60.69	291,950	+0.72(+1.21%)
Mar 16, 2018	59.68	60.39	59.64	59.97	390,748	-0.04(-0.06%)
Mar 15, 2018	59.99	60.22	59.32	60.00	342,549	+0.33(+0.54%)
Mar 14, 2018	60.00	60.18	59.53	59.68	164,801	-0.21(-0.35%)
Mar 13, 2018	59.95	60.79	59.77	59.88	654,775	-1.47(-2.40%)
Mar 12, 2018	61.20	61.66	61.19	61.35	310,198	-0.55(-0.90%)
Mar 09, 2018	61.68	61.99	61.54	61.91	462,615	-1.29(-2.05%)
Mar 08, 2018	62.90	63.33	62.78	63.20	766,659	+0.94(+1.51%)
Mar 07, 2018			61.75	62.26	433,105	-2.30(-3.56%)
Mar 06, 2018	64.08	64.79	63.96	64.56	387,594	-0.23(-0.35%)
Mar 05, 2018	64.23	64.89	63.93	64.79	496,638	-0.12(-0.18%)
Mar 02, 2018	65.32	65.36	64.41	64.91	428,563	+0.47(+0.73%)
Mar 01, 2018	62.86	65.30	62.85	64.44	1,084,532	-5.90(-8.38%)
Feb 28, 2018	70.93	71.33	70.27	70.33	255,602	-0.06(-0.08%)
Feb 27, 2018	70.99	70.99	70.23	70.39	180,093	-1.13(-1.58%)
Feb 26, 2018	71.35	71.56	71.06	71.52	144,379	+1.09(+1.55%)
Feb 23, 2018	69.81	70.47	69.73	70.43	135,438	+0.69(+0.99%)
Feb 22, 2018	69.98	70.33	69.63	69.74	507,119	-0.60(-0.85%)
Feb 21, 2018	70.99	71.26	70.34	70.34	218,943	-1.37(-1.91%)
Feb 20, 2018	72.60	72.77	71.59	71.71	349,397	-4.03(-5.32%)
Feb 16, 2018		75.74	75.74	75.74	0	+2.42(+3.31%)
Feb 15, 2018	73.37	73.57	72.92	73.31	370,580	+1.51(+2.10%)
Feb 14, 2018	70.39	72.26	70.39	71.81	394,029	+3.04(+4.43%)
Feb 13, 2018		68.93		68.76	499,049	+2.65(+4.01%)
Feb 12, 2018	65.54	66.40	65.52	66.11	192,510	+0.42(+0.64%)
Feb 09, 2018	66.08	66.14	64.19	65.69	286,165	+0.02(+0.03%)
Feb 08, 2018	66.90	67.28	65.66	65.66	290,124	+1.37(+2.13%)
Feb 07, 2018	64.20	65.11	64.07	64.30	204,625	+0.36(+0.57%)
Feb 06, 2018	62.76	64.16	62.56	63.93	447,458	-0.18(-0.28%)
Feb 05, 2018	65.15	65.24	63.62	64.12	360,902	-2.78(-4.16%)
Feb 02, 2018	68.11	68.12	66.85	66.90	228,440	-1.52(-2.21%)
Feb 01, 2018	67.84	68.67	67.68	68.41	366,262	+1.60(+2.40%)
Jan 31, 2018	66.95	67.13	66.54	66.81	295,170	-0.44(-0.66%)
Jan 30, 2018	67.57	67.61	67.22	67.25	309,691	+0.00(+0.00%)
Jan 29, 2018	67.22	67.40	66.85	67.25	387,514	-0.52(-0.76%)
Jan 26, 2018	68.11	68.11	67.54	67.77	410,415	-0.18(-0.26%)
Jan 25, 2018	68.89	68.94	67.59	67.95	799,280	-0.76(-1.11%)
Jan 24, 2018	68.46	68.78	68.32	68.71	363,554	+0.04(+0.06%)
Jan 23, 2018	68.73	68.96	68.14	68.66	266,562	-1.78(-2.53%)
Jan 22, 2018	69.69	70.47	69.64	70.45	282,135	-0.16(-0.22%)
Jan 19, 2018	70.82	70.82	70.37	70.60	223,654	+0.41(+0.59%)
Jan 18, 2018	69.99	70.52	69.77	70.19	263,427	+0.34(+0.49%)
Jan 17, 2018	68.80	70.08	68.70	69.85	391,351	+0.36(+0.52%)
Jan 16, 2018	70.62	70.67	69.40	69.48	594,433	+0.72(+1.04%)
Jan 12, 2018		68.77	68.77	68.77	0	+2.20(+3.31%)
Jan 11, 2018	66.49	66.64	66.25	66.57	241,852	+0.37(+0.56%)
Jan 10, 2018	66.53	66.55	66.16	66.20	174,789	-0.78(-1.16%)
Jan 09, 2018	66.86	67.13	66.72	66.97	176,012	-0.01(-0.01%)
Jan 08, 2018	66.57	67.04	66.55	66.98	260,455	-0.38(-0.57%)
Jan 05, 2018	66.88	67.46	66.60	67.36	188,938	+1.12(+1.68%)
Jan 04, 2018	65.65	66.42	65.52	66.25	450,847	+1.03(+1.57%)
Jan 03, 2018	66.14	66.16	65.00	65.22	332,348	-2.10(-3.12%)
Jan 02, 2018	66.24	67.40	66.23	67.32	234,068	+0.39(+0.59%)
Dec 29, 2017		66.93	66.93	66.93	0	-0.33(-0.49%)
Dec 28, 2017	67.23	67.31	66.72	67.26	344,120	+0.45(+0.67%)
Dec 27, 2017	66.79	66.90	66.34	66.81	317,808	-0.24(-0.35%)
Dec 26, 2017	67.03	67.44	66.93	67.05	175,017	+0.13(+0.20%)
Dec 22, 2017	67.16	67.28	66.76	66.91	153,553	+0.16(+0.24%)
Dec 21, 2017	66.43	66.88	66.20	66.75	254,360	-0.07(-0.10%)
Dec 20, 2017	66.81	67.04	66.74	66.82	181,660	-0.12(-0.18%)
Dec 19, 2017	66.34	67.10	66.26	66.93	301,501	-0.49(-0.72%)
Dec 18, 2017	68.50	68.65	67.25	67.42	548,235	-1.47(-2.13%)
Dec 15, 2017	67.33	69.20	67.33	68.89	1,013,037	+0.90(+1.33%)
Dec 14, 2017	67.11	68.12	67.07	67.99	661,617	+0.67(+0.99%)
Dec 13, 2017	67.43	67.49	67.13	67.33	178,308	+0.20(+0.30%)
Dec 12, 2017	67.27	67.35	67.12	67.13	136,940	-0.69(-1.02%)
Dec 11, 2017	68.24	68.50	67.61	67.82	330,513	+1.58(+2.39%)
Dec 08, 2017	66.06	66.28	65.94	66.24	137,397	+0.44(+0.66%)
Dec 07, 2017	65.71	65.87	65.50	65.80	276,633	+0.41(+0.63%)
Dec 06, 2017	65.38	65.60	65.18	65.39	190,726	+0.24(+0.37%)
Dec 05, 2017	65.83	66.00	65.01	65.15	183,962	-0.08(-0.12%)
Dec 04, 2017		65.41	64.89	65.23	293,661	-0.01(-0.01%)
Dec 01, 2017	65.01	65.57	64.70	65.23	258,215	+0.24(+0.38%)
Nov 30, 2017	65.78	65.85	64.84	64.99	311,178	+0.21(+0.33%)
Nov 29, 2017	64.54	65.02	64.39	64.78	197,664	+1.06(+1.67%)

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.