Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2018		80.00	80.00		0	+0.00(+0.00%)
Dec 26, 2018	79.23	81.18	78.86	81.13	1,570,448	+0.63(+0.78%)
Dec 24, 2018	81.50	82.54	75.10	80.50	2,079,800	-22.23(-21.64%)
Dec 21, 2018	103.48	103.92	100.31	102.73	8,413,300	-0.68(-0.66%)
Dec 20, 2018	105.09	105.64	102.30	103.41	6,042,138	-1.44(-1.37%)
Dec 19, 2018	106.00	106.90	104.61	104.85	6,052,189	-1.01(-0.95%)
Dec 18, 2018	105.50	106.49	104.90	105.86	5,734,329	+0.78(+0.74%)
Dec 17, 2018	105.60	105.73	104.81	105.08	4,587,164	-0.71(-0.67%)
Dec 14, 2018	104.90	105.91	104.90	105.79	3,928,500	+0.29(+0.27%)
Dec 13, 2018	105.20	105.98	104.67	105.50	3,793,824	+0.49(+0.47%)
Dec 12, 2018	106.20	106.24	104.75	105.01	3,993,462	+0.28(+0.27%)
Dec 11, 2018	105.30	106.00	103.93	104.73	4,062,851	+0.62(+0.60%)
Dec 10, 2018	104.24	104.82	102.81	104.11	3,453,207	+0.11(+0.11%)
Dec 07, 2018	105.35	105.82	103.50	104.00	3,642,600	-1.61(-1.52%)
Dec 06, 2018	103.85	105.69	103.45	105.61	4,799,966	+1.15(+1.10%)
Dec 04, 2018	105.00	105.37	103.41	104.46	3,530,400	-1.07(-1.01%)
Dec 03, 2018	106.34	106.70	104.73	105.53	3,450,085	+0.05(+0.05%)
Nov 30, 2018	107.00	107.08	104.57	105.48	6,162,000	-0.52(-0.49%)
Nov 29, 2018	105.61	106.84	105.00	106.00	3,254,524	-0.60(-0.56%)
Nov 28, 2018	105.36	106.86	104.69	106.60	3,308,998	+1.94(+1.85%)
Nov 27, 2018	105.30	105.47	104.46	104.66	1,785,452	-0.97(-0.92%)
Nov 26, 2018	104.93	105.69	104.91	105.63	3,774,060	+1.71(+1.65%)
Nov 23, 2018	102.30	104.59	102.29	103.92	1,753,100	+0.93(+0.90%)
Nov 21, 2018		102.99	102.99	102.99	0	+0.35(+0.34%)
Nov 20, 2018	102.13	103.23	101.65	102.64	3,082,470	-0.66(-0.64%)
Nov 19, 2018	104.46	104.89	102.70	103.30	4,603,426	-1.17(-1.12%)
Nov 16, 2018	105.27	105.44	104.40	104.47	4,484,500	-0.59(-0.56%)
Nov 15, 2018	106.63	107.22	104.50	105.06	14,063,745	-0.63(-0.60%)
Nov 14, 2018	103.20	106.05	101.05	105.69	6,073,523	+4.12(+4.06%)
Nov 13, 2018	98.78	103.60	98.15	101.57	4,351,725	+3.07(+3.12%)
Nov 12, 2018	98.03	99.01	96.14	98.50	1,385,523	+0.45(+0.46%)
Nov 09, 2018	98.33	98.86	96.78	98.05	1,346,900	-0.87(-0.88%)
Nov 08, 2018	97.90	99.40	97.36	98.92	946,563	+1.06(+1.08%)
Nov 07, 2018	95.00	98.60	94.44	97.86	2,533,547	+5.76(+6.25%)
Nov 06, 2018	91.61	92.73	91.11	92.10	491,697	+0.39(+0.43%)
Nov 05, 2018	91.66	91.86	89.57	91.71	808,911	+0.53(+0.58%)
Nov 02, 2018	91.65	91.85	89.51	91.18	774,900	+0.02(+0.02%)
Nov 01, 2018	90.89	92.44	90.50	91.16	1,940,823	+0.77(+0.85%)
Oct 31, 2018	89.81	91.20	89.81	90.39	1,265,375	+1.71(+1.93%)
Oct 30, 2018	87.00	88.82	86.77	88.68	1,053,286	+1.92(+2.21%)
Oct 29, 2018	89.90	90.99	85.75	86.76	1,221,267	-1.71(-1.93%)
Oct 26, 2018	89.08	90.15	88.00	88.47	1,632,500	-2.38(-2.62%)
Oct 25, 2018	90.74	91.63	89.85	90.85	1,212,507	+1.00(+1.11%)
Oct 24, 2018	92.58	92.85	89.85	89.85	2,367,785	-3.02(-3.25%)
Oct 23, 2018	93.51	93.86	91.81	92.87	1,371,071	-1.84(-1.94%)
Oct 22, 2018	94.23	95.40	93.61	94.71	1,467,604	+0.93(+0.99%)
Oct 19, 2018	94.68	95.25	93.34	93.78	1,933,900	-0.71(-0.75%)
Oct 18, 2018	94.98	95.27	94.04	94.49	1,730,115	-0.61(-0.64%)
Oct 17, 2018	95.93	96.00	94.25	95.10	1,277,274	-0.56(-0.59%)
Oct 16, 2018	95.41	96.26	94.79	95.66	1,531,386	+0.66(+0.69%)
Oct 15, 2018	96.00	96.94	94.54	95.00	2,628,792	+0.50(+0.53%)
Oct 12, 2018	93.30	94.61	92.58	94.50	1,696,200	+2.76(+3.01%)
Oct 11, 2018	92.47	93.19	90.88	91.74	2,009,266	-0.73(-0.79%)
Oct 10, 2018	94.72	94.72	92.12	92.47	2,679,950	-2.11(-2.23%)
Oct 09, 2018	95.28	96.09	93.25	94.58	4,053,118	-0.97(-1.02%)
Oct 08, 2018	96.32	97.10	94.88	95.55	2,065,071	-1.41(-1.45%)
Oct 05, 2018	97.18	97.89	95.65	96.96	2,616,800	+0.27(+0.28%)
Oct 04, 2018	97.21	97.21	95.92	96.69	1,979,277	+0.08(+0.08%)
Oct 03, 2018	97.11	97.50	96.00	96.61	1,435,250	-0.15(-0.16%)
Oct 02, 2018	96.73	97.27	96.32	96.76	1,854,033	+0.05(+0.05%)
Oct 01, 2018	97.18	97.84	96.56	96.71	712,963	-0.41(-0.42%)
Sep 28, 2018	97.04	97.37	96.55	97.12	1,322,500	-0.13(-0.13%)
Sep 27, 2018	96.50	97.29	96.37	97.25	1,249,408	+0.64(+0.66%)
Sep 26, 2018	97.12	97.28	96.19	96.61	1,353,286	-0.34(-0.35%)
Sep 25, 2018	96.69	97.00	96.25	96.95	1,698,741	+0.75(+0.78%)
Sep 24, 2018	95.90	96.28	94.22	96.20	3,093,718	+0.00(+0.00%)
Sep 21, 2018	96.50	96.50	95.58	96.20	2,558,600	+0.24(+0.25%)
Sep 20, 2018	95.84	96.18	95.20	95.96	1,262,997	+0.50(+0.52%)
Sep 19, 2018	96.48	96.48	94.82	95.46	1,604,743	-0.92(-0.95%)
Sep 18, 2018	97.12	98.27	96.37	96.38	1,803,870	-0.94(-0.97%)
Sep 17, 2018	98.54	98.78	97.16	97.32	1,266,380	-1.33(-1.35%)
Sep 14, 2018	97.45	99.02	97.40	98.65	1,396,300	+1.30(+1.34%)
Sep 13, 2018	96.96	97.68	96.65	97.35	3,166,166	+0.12(+0.12%)
Sep 12, 2018	96.50	97.57	96.09	97.23	1,441,960	+0.53(+0.55%)
Sep 11, 2018	96.51	97.08	96.28	96.70	1,022,600	-0.15(-0.15%)
Sep 10, 2018	96.60	97.00	96.13	96.85	1,529,682	+0.59(+0.61%)
Sep 07, 2018	95.50	96.45	95.21	96.26	1,119,200	+0.38(+0.40%)
Sep 06, 2018	95.69	96.78	95.46	95.88	1,215,867	+0.19(+0.20%)
Sep 05, 2018	95.82	96.59	95.08	95.69	1,110,480	-0.46(-0.48%)
Sep 04, 2018	96.07	96.50	95.11	96.15	1,458,128	-0.02(-0.02%)
Aug 31, 2018		96.17	96.17	96.17	0	-0.46(-0.48%)
Aug 30, 2018	95.68	96.94	95.59	96.63	930,279	+0.56(+0.58%)
Aug 29, 2018	95.46	96.47	95.33	96.07	1,406,770	+0.81(+0.85%)
Aug 28, 2018	95.57	95.64	94.43	95.26	1,374,913	-0.15(-0.16%)
Aug 27, 2018	96.00	96.08	95.20	95.41	1,244,692	+0.07(+0.07%)
Aug 24, 2018	95.13	95.87	94.58	95.34	2,072,400	+0.03(+0.03%)
Aug 23, 2018	95.83	96.05	95.19	95.31	2,217,352	-0.42(-0.44%)
Aug 22, 2018	95.20	95.92	95.10	95.73	2,535,199	+0.63(+0.66%)
Aug 21, 2018	95.25	95.62	94.92	95.10	1,382,663	+0.07(+0.07%)
Aug 20, 2018	95.05	95.42	94.82	95.03	1,129,134	+0.02(+0.02%)
Aug 17, 2018	95.27	95.88	94.89	95.01	835,800	-0.57(-0.60%)
Aug 16, 2018	95.63	96.03	94.86	95.58	1,497,501	+0.90(+0.95%)
Aug 15, 2018	94.44	95.06	94.00	94.68	1,393,057	-0.18(-0.19%)
Aug 14, 2018	94.10	94.97	93.82	94.86	747,619	+0.86(+0.91%)
Aug 13, 2018	94.48	95.07	93.72	94.00	874,163	-0.53(-0.56%)
Aug 10, 2018	93.83	95.10	93.69	94.53	691,300	-0.20(-0.21%)
Aug 09, 2018	94.48	95.17	94.11	94.73	594,678	+0.58(+0.62%)
Aug 08, 2018	93.86	94.33	93.43	94.15	797,765	+0.45(+0.48%)
Aug 07, 2018	94.03	94.57	93.25	93.70	1,006,657	+0.26(+0.28%)
Aug 06, 2018	92.86	93.75	92.86	93.44	925,879	+0.35(+0.38%)
Aug 03, 2018	93.16	93.38	92.39	93.09	1,114,200	+0.05(+0.05%)
Aug 02, 2018	92.50	93.27	92.50	93.04	904,845	+0.32(+0.35%)
Aug 01, 2018	92.52	93.39	92.42	92.72	1,618,719	+0.20(+0.22%)
Jul 31, 2018	92.72	93.33	92.27	92.52	1,525,131	-0.19(-0.20%)
Jul 30, 2018	93.38	93.57	92.07	92.71	1,742,156	-0.96(-1.02%)
Jul 27, 2018	94.03	94.33	93.45	93.67	1,281,200	-0.73(-0.77%)
Jul 26, 2018	92.94	94.62	92.91	94.40	1,577,037	+0.60(+0.64%)
Jul 25, 2018	93.19	93.80	92.85	93.80	522,628	+0.70(+0.75%)
Jul 24, 2018	93.89	94.15	92.62	93.10	1,109,097	-0.52(-0.56%)
Jul 23, 2018	94.13	94.22	93.20	93.62	1,722,629	-0.70(-0.74%)
Jul 20, 2018	94.78	94.89	94.29	94.32	1,297,457	-0.42(-0.44%)
Jul 19, 2018	94.85	94.99	94.10	94.74	1,129,479	-0.33(-0.35%)
Jul 18, 2018	94.86	95.13	94.54	95.07	1,446,032	+0.21(+0.22%)
Jul 17, 2018	94.10	95.15	94.07	94.86	1,403,549	+0.08(+0.08%)
Jul 16, 2018	95.23	95.66	94.66	94.78	1,233,210	-0.12(-0.13%)
Jul 13, 2018	95.12	95.33	94.16	94.90	1,016,997	-0.22(-0.23%)
Jul 12, 2018	94.34	95.37	94.18	95.12	1,032,826	+1.03(+1.09%)
Jul 11, 2018	93.50	94.45	93.49	94.09	1,414,915	-0.28(-0.30%)
Jul 10, 2018	94.59	96.15	93.52	94.37	2,872,289	+0.74(+0.79%)
Jul 09, 2018	94.41	94.43	92.80	93.63	2,511,914	+0.29(+0.31%)
Jul 06, 2018	93.82	93.99	92.76	93.34	1,354,599	-0.51(-0.54%)
Jul 05, 2018	95.00	95.00	93.48	93.85	3,586,948	-0.98(-1.03%)
Jul 03, 2018		94.83	94.83	94.83	0	+2.63(+2.85%)
Jul 02, 2018	94.69	94.73	90.06	92.20	16,169,107	+7.62(+9.01%)
Jun 29, 2018	85.49	86.63	84.58	84.58	814,691	-0.69(-0.81%)
Jun 28, 2018	83.95	85.53	83.51	85.27	1,092,187	+1.27(+1.51%)
Jun 27, 2018	86.78	86.93	83.93	84.00	816,684	-2.46(-2.85%)
Jun 26, 2018	86.13	86.84	85.57	86.46	1,061,469	+0.50(+0.58%)
Jun 25, 2018	88.53	88.77	85.11	85.96	881,168	-2.82(-3.18%)
Jun 22, 2018	88.76	90.11	86.82	88.78	3,954,712	-0.31(-0.35%)
Jun 21, 2018	89.34	89.65	88.14	89.09	1,698,263	-0.11(-0.12%)
Jun 20, 2018	89.10	90.86	89.10	89.20	1,219,626	+0.20(+0.22%)
Jun 19, 2018	88.42	89.10	87.38	89.00	855,668	-0.57(-0.64%)
Jun 18, 2018	87.49	89.61	87.00	89.57	1,331,428	+1.18(+1.33%)
Jun 15, 2018		88.85	87.15	88.39	1,503,143	+0.48(+0.55%)
Jun 14, 2018	88.15	89.32	87.15	87.91	1,238,938	+0.00(+0.00%)
Jun 13, 2018	87.00	88.45	86.24	87.91	1,859,362	+1.20(+1.38%)
Jun 12, 2018	87.64	87.97	86.24	86.71	938,551	-0.93(-1.06%)
Jun 11, 2018	88.30	88.30	87.11	87.64	728,336	-0.69(-0.78%)
Jun 08, 2018	88.00	88.68	86.92	88.33	1,364,100	+0.27(+0.31%)
Jun 07, 2018	87.38	88.08	86.70	88.06	1,446,093	+0.71(+0.81%)
Jun 06, 2018		87.48		87.35	2,125,205	+0.70(+0.81%)
Jun 05, 2018	85.24	86.77	84.51	86.65	2,047,487	+1.62(+1.91%)
Jun 04, 2018	85.59	86.48	82.94	85.03	2,126,734	+0.18(+0.21%)
Jun 01, 2018	82.51	85.88	82.51	84.85	3,785,468	+4.19(+5.19%)
May 31, 2018	81.07	81.29	80.01	80.66	3,840,135	-0.38(-0.47%)
May 30, 2018	81.19	81.60	79.92	81.04	1,935,494	+0.49(+0.61%)
May 29, 2018	81.80	81.80	80.42	80.55	1,373,025	-1.47(-1.79%)
May 25, 2018		82.02	82.02	82.02	0	-0.65(-0.79%)
May 24, 2018	81.96	82.89	81.28	82.67	1,388,883	+0.78(+0.95%)
May 23, 2018	80.44	82.00	79.81	81.89	2,255,980	+1.12(+1.39%)
May 22, 2018	80.24	80.94	78.68	80.77	1,816,821	+0.30(+0.37%)
May 21, 2018	79.12	80.91	78.50	80.47	3,863,011	+1.66(+2.11%)
May 18, 2018	76.13	80.64	75.92	78.81	6,565,272	+4.49(+6.04%)
May 17, 2018	73.64	75.47	73.64	74.32	912,092	+0.10(+0.13%)
May 16, 2018	74.00	74.81	73.09	74.22	830,873	+0.30(+0.41%)
May 15, 2018	72.91	74.26	72.53	73.92	874,710	+0.26(+0.35%)
May 14, 2018	74.69	75.05	73.01	73.66	851,746	-0.66(-0.89%)
May 11, 2018	74.65	74.67	74.05	74.32	957,540	-0.37(-0.50%)
May 10, 2018	72.91	75.41	72.86	74.69	1,313,901	+1.97(+2.71%)
May 09, 2018	72.28	73.65	72.07	72.72	1,523,369	+0.71(+0.99%)
May 08, 2018	72.52	72.52	71.04	72.01	1,498,719	-0.48(-0.66%)
May 07, 2018	73.00	74.10	72.31	72.49	577,528	-0.46(-0.63%)
May 04, 2018	70.87	73.55	70.58	72.95	840,868	+1.75(+2.46%)
May 03, 2018	70.78	71.32	69.13	71.20	1,403,548	+0.50(+0.71%)
May 02, 2018	71.28	71.50	70.38	70.70	1,154,518	-0.71(-0.99%)

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.