Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	53.95	54.27	53.92	54.18	216,510	-0.78(-1.43%)
Sep 27, 2018	56.04	56.04	54.93	54.96	200,743	-0.85(-1.52%)
Sep 26, 2018	55.05	56.09	55.05	55.81	198,400	+0.11(+0.20%)
Sep 25, 2018	55.73	55.95	55.51	55.70	152,209	+0.28(+0.51%)
Sep 24, 2018	55.75	55.84	55.31	55.42	124,287	-0.12(-0.21%)
Sep 21, 2018	55.63	55.81	55.32	55.54	158,630	-0.06(-0.11%)
Sep 20, 2018	54.82	55.65	54.79	55.60	213,419	+0.20(+0.36%)
Sep 19, 2018	55.07	55.58	55.03	55.40	90,447	+0.27(+0.50%)
Sep 18, 2018	55.25	55.39	54.99	55.13	141,524	-0.35(-0.64%)
Sep 17, 2018	55.83	56.04	55.44	55.48	178,669	+1.46(+2.71%)
Sep 14, 2018	54.84	54.86	54.02	54.02	213,400	-0.80(-1.46%)
Sep 13, 2018	54.47	54.91	54.20	54.82	172,161	-0.58(-1.05%)
Sep 12, 2018	56.00	56.00	55.09	55.40	118,312	-0.48(-0.86%)
Sep 11, 2018	56.46	56.49	55.59	55.88	99,087	-0.93(-1.64%)
Sep 10, 2018	56.61	56.93	56.33	56.81	516,403	+1.35(+2.44%)
Sep 07, 2018	54.70	55.81	54.70	55.46	241,258	+0.68(+1.24%)
Sep 06, 2018	54.73	54.93	54.49	54.78	285,135	-0.10(-0.19%)
Sep 05, 2018	55.45	55.56	54.63	54.88	370,567	-1.48(-2.62%)
Sep 04, 2018	56.83	57.14	56.36	56.36	641,506	-4.87(-7.95%)
Aug 31, 2018		61.23	61.23	61.23	0	-0.16(-0.26%)
Aug 30, 2018	61.11	61.67	61.09	61.39	108,592	-1.00(-1.60%)
Aug 29, 2018	61.83	62.59	61.64	62.39	96,162	+0.36(+0.58%)
Aug 28, 2018	61.98	62.22	61.77	62.03	114,931	-0.24(-0.38%)
Aug 27, 2018	62.02	62.26	61.73	62.26	75,252	+0.65(+1.06%)
Aug 24, 2018	61.32	61.71	61.19	61.61	91,013	+0.32(+0.52%)
Aug 23, 2018	61.81	61.81	61.04	61.29	140,403	-0.58(-0.94%)
Aug 22, 2018	61.80	61.97	61.56	61.88	87,517	+0.17(+0.28%)
Aug 21, 2018	62.20	62.20	61.55	61.71	134,923	+0.39(+0.64%)
Aug 20, 2018	61.18	61.59	61.01	61.32	206,610	+1.52(+2.53%)
Aug 17, 2018	60.02	60.21	59.68	59.80	109,810	-0.49(-0.81%)
Aug 16, 2018	60.14	60.62	59.93	60.29	158,442	+1.61(+2.75%)
Aug 15, 2018	57.96	58.83	57.89	58.68	211,286	+1.14(+1.98%)
Aug 14, 2018	57.65	57.76	57.38	57.54	130,596	-0.30(-0.51%)
Aug 13, 2018	58.28	58.43	57.72	57.83	151,089	-0.27(-0.46%)
Aug 10, 2018	57.81	58.27	57.62	58.10	132,935	+0.42(+0.73%)
Aug 09, 2018	57.57	57.94	57.57	57.68	101,925	-0.78(-1.33%)
Aug 08, 2018	58.11	58.63	58.06	58.45	200,773	+0.79(+1.37%)
Aug 07, 2018	57.91	58.17	57.52	57.66	208,001	+1.24(+2.20%)
Aug 06, 2018	56.38	56.63	56.29	56.42	133,217	+0.12(+0.21%)
Aug 03, 2018	56.79	56.79	56.29	56.30	384,066	-0.34(-0.60%)
Aug 02, 2018	56.25	56.65	55.88	56.64	138,061	-0.61(-1.06%)
Aug 01, 2018	57.54	57.57	57.07	57.25	108,085	-0.68(-1.17%)
Jul 31, 2018	58.08	58.26	57.79	57.93	96,698	+0.40(+0.69%)
Jul 30, 2018	57.51	57.75	57.17	57.53	119,328	+0.01(+0.01%)
Jul 27, 2018	57.30	57.82	57.26	57.52	112,785	+0.35(+0.61%)
Jul 26, 2018	57.54	57.63	57.16	57.17	95,832	-0.53(-0.91%)
Jul 25, 2018	56.96	57.73	56.74	57.70	125,581	+0.07(+0.13%)
Jul 24, 2018	59.14	59.22	57.51	57.63	479,714	-0.18(-0.31%)
Jul 23, 2018	57.54	57.84	56.98	57.80	484,615	+1.58(+2.81%)
Jul 20, 2018	55.30	56.35	55.04	56.22	325,625	+1.06(+1.92%)
Jul 19, 2018	54.60	55.24	54.47	55.16	363,389	-1.34(-2.37%)
Jul 18, 2018	56.78	56.85	56.32	56.50	266,612	-0.58(-1.01%)
Jul 17, 2018	57.43	57.96	57.08	57.08	221,027	-2.59(-4.34%)
Jul 16, 2018	59.30	59.67	59.14	59.67	289,910	-0.95(-1.56%)
Jul 13, 2018	60.92	61.22	60.56	60.61	176,028	+0.67(+1.11%)
Jul 12, 2018	59.70	60.16	59.62	59.95	142,625	+1.24(+2.12%)
Jul 11, 2018	58.88	59.24	58.60	58.71	138,941	-1.43(-2.39%)
Jul 10, 2018	60.06	60.32	59.86	60.14	142,975	+1.04(+1.75%)
Jul 09, 2018	59.58	59.63	58.97	59.10	247,426	+0.63(+1.07%)
Jul 06, 2018	58.08	58.65	58.00	58.48	84,565	+0.89(+1.55%)
Jul 05, 2018	57.40	57.60	57.01	57.58	118,230	+1.07(+1.90%)
Jul 03, 2018		56.51	56.51	56.51	0	-0.02(-0.04%)
Jul 02, 2018	56.85	56.85	55.88	56.53	263,563	-1.58(-2.71%)
Jun 29, 2018	58.18	58.52	58.08	58.11	154,055	-0.34(-0.58%)
Jun 28, 2018	57.77	58.45	57.49	58.45	144,925	+0.13(+0.23%)
Jun 27, 2018	58.98	59.27	58.23	58.31	367,604	-0.75(-1.28%)
Jun 26, 2018	58.79	59.41	58.70	59.07	144,599	-0.07(-0.13%)
Jun 25, 2018	59.45	59.59	59.00	59.14	147,361	-0.75(-1.26%)
Jun 22, 2018	60.36	60.60	59.50	59.90	187,880	+0.44(+0.73%)
Jun 21, 2018	59.23	59.74	59.06	59.46	133,294	-0.47(-0.78%)
Jun 20, 2018	60.24	60.24	59.59	59.93	151,460	+0.87(+1.46%)
Jun 19, 2018	58.96	59.30	58.65	59.06	190,691	-0.08(-0.14%)
Jun 18, 2018	59.04	59.22	58.39	59.14	223,578	-0.04(-0.08%)
Jun 15, 2018		59.40	58.91	59.19	245,137	-1.30(-2.15%)
Jun 14, 2018	60.11	61.18	60.03	60.49	210,265	+1.37(+2.32%)
Jun 13, 2018	59.23	59.74	58.77	59.12	528,806	-0.76(-1.27%)
Jun 12, 2018	59.43	60.19	59.33	59.88	121,643	+0.22(+0.36%)
Jun 11, 2018	59.30	59.88	59.27	59.66	182,064	+0.67(+1.14%)
Jun 08, 2018	58.42	59.05	58.21	58.99	145,207	+0.05(+0.09%)
Jun 07, 2018	59.26	59.41	58.63	58.94	152,564	+0.42(+0.72%)
Jun 06, 2018		58.95	58.30	58.52	411,786	-0.94(-1.58%)
Jun 05, 2018	58.07	60.08	57.94	59.46	578,883	-0.60(-1.00%)
Jun 04, 2018	60.14	60.15	59.70	60.06	152,013	+0.40(+0.67%)
Jun 01, 2018	59.81	59.89	59.33	59.66	134,546	+0.19(+0.33%)
May 31, 2018	59.11	59.51	58.65	59.46	158,983	+0.26(+0.44%)
May 30, 2018	58.16	59.28	58.16	59.20	146,862	+0.57(+0.97%)
May 29, 2018	59.08	59.31	58.35	58.64	177,521	-2.14(-3.53%)
May 25, 2018		60.78	60.78	60.78	0	-0.68(-1.11%)
May 24, 2018	61.56	61.84	60.88	61.46	220,546	-0.75(-1.21%)
May 23, 2018	63.79	63.80	62.01	62.22	294,828	-3.36(-5.12%)
May 22, 2018	65.98	66.17	65.26	65.57	322,637	+0.39(+0.61%)
May 21, 2018	64.82	65.45	64.72	65.18	271,702	+1.21(+1.88%)
May 18, 2018	64.46	64.54	63.73	63.97	153,074	+0.08(+0.12%)
May 17, 2018	64.02	64.47	63.58	63.90	206,377	+1.32(+2.11%)
May 16, 2018	61.97	62.63	61.97	62.58	133,722	+0.65(+1.05%)
May 15, 2018	61.81	62.14	61.53	61.92	134,583	-1.08(-1.72%)
May 14, 2018	63.04	63.35	62.83	63.01	133,960	-0.34(-0.53%)
May 11, 2018	63.31	63.78	63.24	63.34	149,632	+0.32(+0.50%)
May 10, 2018	62.81	63.24	62.78	63.03	141,148	+1.09(+1.76%)
May 09, 2018	61.39	62.05	61.38	61.94	203,930	+1.08(+1.77%)
May 08, 2018	60.90	61.17	60.69	60.86	181,686	-1.78(-2.84%)
May 07, 2018	62.40	62.73	62.15	62.64	109,928	+0.51(+0.82%)
May 04, 2018	62.16	62.42	61.94	62.13	98,691	-0.15(-0.24%)
May 03, 2018	61.82	62.35	61.53	62.28	415,933	+0.57(+0.93%)
May 02, 2018	62.37	62.52	61.63	61.71	316,598	+0.20(+0.33%)
May 01, 2018	61.44	61.87	61.17	61.51	410,833	+0.09(+0.15%)
Apr 30, 2018	60.46	61.63	59.61	61.41	1,268,264	+4.80(+8.48%)
Apr 27, 2018	57.30	57.38	56.36	56.61	364,775	-0.13(-0.23%)
Apr 26, 2018	57.04	57.19	56.37	56.74	132,601	+0.55(+0.97%)
Apr 25, 2018	56.00	56.27	55.86	56.20	136,419	+0.48(+0.86%)
Apr 24, 2018	56.64	56.72	55.47	55.72	284,483	-0.66(-1.17%)
Apr 23, 2018	56.37	56.48	55.79	56.38	302,488	-1.15(-2.00%)
Apr 20, 2018	57.88	57.91	57.46	57.53	144,146	-0.87(-1.49%)
Apr 19, 2018	58.85	59.14	58.24	58.39	192,405	+1.27(+2.22%)
Apr 18, 2018	56.45	57.23	56.45	57.12	222,439	+0.53(+0.94%)
Apr 17, 2018	57.68	57.73	56.54	56.59	397,766	-1.19(-2.06%)
Apr 16, 2018	57.76	57.95	56.28	57.78	681,116	-2.85(-4.70%)
Apr 13, 2018	60.79	60.93	60.54	60.63	200,445	+0.29(+0.49%)
Apr 12, 2018	60.55	60.73	60.15	60.34	182,814	-0.34(-0.56%)
Apr 11, 2018	60.90	61.40	60.45	60.67	308,300	+0.16(+0.27%)
Apr 10, 2018	60.01	60.92	59.86	60.51	511,633	+0.94(+1.58%)
Apr 09, 2018	59.94	60.36	59.57	59.57	415,133	+1.37(+2.35%)
Apr 06, 2018	58.74	59.04	58.02	58.20	266,667	+1.06(+1.86%)
Apr 05, 2018	57.10	57.30	56.73	57.14	180,401	+0.91(+1.62%)
Apr 04, 2018	55.23	56.51	55.22	56.23	420,024	-0.30(-0.53%)
Apr 03, 2018	56.36	56.62	56.14	56.53	133,355	+0.20(+0.36%)
Apr 02, 2018	57.12	57.20	56.13	56.33	246,972	-0.73(-1.28%)
Mar 29, 2018		57.06	57.06	57.06	0	-0.12(-0.21%)
Mar 28, 2018	57.40	57.65	57.05	57.18	329,313	+0.84(+1.49%)
Mar 27, 2018	56.73	57.03	56.23	56.34	257,536	-0.09(-0.15%)
Mar 26, 2018	56.04	56.51	55.42	56.43	220,314	+1.43(+2.60%)
Mar 23, 2018	55.65	55.85	55.00	55.00	249,040	-0.34(-0.61%)
Mar 22, 2018	55.42	55.80	55.15	55.34	808,921	-0.70(-1.25%)
Mar 21, 2018	56.31	56.63	55.84	56.04	462,445	-1.54(-2.68%)
Mar 20, 2018	58.97	58.97	57.41	57.58	279,055	-1.32(-2.24%)
Mar 19, 2018	59.47	59.58	58.50	58.90	300,808	+0.70(+1.21%)
Mar 16, 2018	57.92	58.61	57.88	58.20	402,602	-0.04(-0.06%)
Mar 15, 2018	58.22	58.45	57.57	58.24	352,941	+0.32(+0.54%)
Mar 14, 2018	58.23	58.40	57.78	57.92	169,801	-0.20(-0.35%)
Mar 13, 2018	58.19	59.00	58.01	58.12	674,639	-1.43(-2.40%)
Mar 12, 2018	59.40	59.84	59.39	59.55	319,609	-0.54(-0.90%)
Mar 09, 2018	59.86	60.17	59.73	60.09	476,650	-1.26(-2.05%)
Mar 08, 2018	61.05	61.46	60.93	61.34	789,918	+0.91(+1.51%)
Mar 07, 2018			59.94	60.43	446,245	-2.23(-3.56%)
Mar 06, 2018	62.20	62.88	62.08	62.66	399,353	-0.22(-0.35%)
Mar 05, 2018	62.34	62.98	62.05	62.88	511,705	-0.11(-0.18%)
Mar 02, 2018	63.39	63.44	62.51	63.00	441,565	+0.46(+0.73%)
Mar 01, 2018	61.00	63.38	61.00	62.54	1,117,434	-5.72(-8.39%)
Feb 28, 2018	68.84	69.23	68.20	68.26	263,356	-0.06(-0.08%)
Feb 27, 2018	68.90	68.90	68.16	68.32	185,557	-1.10(-1.58%)
Feb 26, 2018	69.25	69.45	68.97	69.42	148,759	+1.06(+1.55%)
Feb 23, 2018	67.75	68.39	67.68	68.36	139,547	+0.67(+0.99%)
Feb 22, 2018	67.92	68.26	67.58	67.69	522,504	-0.58(-0.85%)
Feb 21, 2018	68.90	69.17	68.27	68.27	225,586	-1.33(-1.91%)
Feb 20, 2018	70.47	70.63	69.48	69.60	359,997	-3.91(-5.32%)
Feb 16, 2018		73.51	73.51	73.51	0	+2.35(+3.31%)
Feb 15, 2018	71.21	71.40	70.77	71.15	381,822	+1.46(+2.10%)
Feb 14, 2018	68.32	70.14	68.31	69.69	405,983	+2.96(+4.43%)
Feb 13, 2018		66.90		66.74	514,189	+2.58(+4.01%)
Feb 12, 2018	63.61	64.44	63.59	64.16	198,351	+0.41(+0.64%)
Feb 09, 2018	64.14	64.19	62.30	63.75	294,846	+0.02(+0.03%)
Feb 08, 2018	64.93	65.30	63.73	63.73	298,926	+1.33(+2.13%)
Feb 07, 2018	62.31	63.19	62.19	62.40	210,833	+0.35(+0.57%)
Feb 06, 2018	60.91	62.27	60.72	62.05	461,033	-0.18(-0.28%)
Feb 05, 2018	63.23	63.32	61.75	62.23	371,851	-2.70(-4.16%)
Feb 02, 2018	66.10	66.12	64.88	64.93	235,370	-1.47(-2.21%)
Feb 01, 2018	65.85	66.65	65.69	66.40	377,374	+1.56(+2.40%)
Jan 31, 2018	64.98	65.15	64.58	64.84	304,124	-0.43(-0.66%)
Jan 30, 2018	65.58	65.62	65.24	65.27	319,087	+0.00(+0.00%)
Jan 29, 2018	65.24	65.42	64.88	65.27	399,270	-0.50(-0.76%)
Jan 26, 2018	66.10	66.10	65.55	65.77	422,866	-0.17(-0.26%)
Jan 25, 2018	66.86	66.91	65.60	65.95	823,529	-0.74(-1.11%)
Jan 24, 2018	66.45	66.76	66.31	66.69	374,584	+0.04(+0.06%)
Jan 23, 2018	66.71	66.93	66.13	66.64	274,649	-1.73(-2.53%)
Jan 22, 2018	67.64	68.39	67.59	68.37	290,694	-0.15(-0.22%)
Jan 19, 2018	68.74	68.74	68.30	68.52	230,439	+0.40(+0.59%)
Jan 18, 2018	67.93	68.44	67.72	68.12	271,419	+0.33(+0.49%)
Jan 17, 2018	66.77	68.02	66.68	67.79	403,224	+0.35(+0.52%)
Jan 16, 2018	68.54	68.59	67.35	67.44	612,467	+0.70(+1.04%)
Jan 12, 2018		66.74	66.74	66.74	0	+2.14(+3.31%)
Jan 11, 2018	64.53	64.68	64.30	64.61	249,189	+0.36(+0.56%)
Jan 10, 2018	64.57	64.59	64.21	64.25	180,092	-0.75(-1.16%)
Jan 09, 2018	64.89	65.16	64.76	65.00	181,352	-0.01(-0.01%)
Jan 08, 2018	64.61	65.06	64.59	65.01	268,357	-0.37(-0.57%)
Jan 05, 2018	64.91	65.47	64.64	65.38	194,670	+1.08(+1.68%)
Jan 04, 2018	63.72	64.46	63.59	64.30	464,525	+1.00(+1.58%)
Jan 03, 2018	64.19	64.21	63.08	63.30	342,430	-2.04(-3.12%)
Jan 02, 2018	64.29	65.41	64.28	65.34	241,170	+0.38(+0.59%)
Dec 29, 2017		64.96	64.96	64.96	0	-0.32(-0.49%)
Dec 28, 2017	65.25	65.33	64.76	65.28	354,560	+0.44(+0.67%)
Dec 27, 2017	64.83	64.93	64.38	64.84	327,450	-0.23(-0.35%)
Dec 26, 2017	65.06	65.45	64.96	65.07	180,327	+0.13(+0.20%)
Dec 22, 2017	65.18	65.30	64.79	64.94	158,212	+0.16(+0.24%)
Dec 21, 2017	64.48	64.91	64.25	64.78	262,077	-0.06(-0.10%)
Dec 20, 2017	64.84	65.07	64.78	64.85	187,171	-0.11(-0.18%)
Dec 19, 2017	64.38	65.12	64.31	64.96	310,648	-0.47(-0.72%)
Dec 18, 2017	66.48	66.63	65.27	65.44	564,867	-1.43(-2.13%)
Dec 15, 2017	65.34	67.16	65.34	66.86	1,043,771	+0.88(+1.33%)
Dec 14, 2017	65.14	66.11	65.09	65.99	681,689	+0.65(+0.99%)
Dec 13, 2017	65.44	65.50	65.16	65.34	183,718	+0.19(+0.30%)
Dec 12, 2017	65.29	65.37	65.14	65.15	141,094	-0.67(-1.02%)
Dec 11, 2017	66.23	66.48	65.62	65.82	340,540	+1.54(+2.39%)
Dec 08, 2017	64.11	64.32	64.00	64.29	141,565	+0.42(+0.66%)
Dec 07, 2017	63.77	63.93	63.57	63.87	285,026	+0.40(+0.63%)
Dec 06, 2017	63.46	63.67	63.26	63.46	196,512	+0.24(+0.37%)
Dec 05, 2017	63.90	64.05	63.09	63.23	189,543	-0.08(-0.12%)
Dec 04, 2017		63.49	62.98	63.31	302,570	-0.01(-0.01%)
Dec 01, 2017	63.09	63.64	62.80	63.31	266,048	+0.24(+0.38%)
Nov 30, 2017	63.84	63.91	62.93	63.08	320,619	+0.21(+0.33%)
Nov 29, 2017	62.64	63.11	62.49	62.87	203,661	+1.03(+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.