Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	323.38	323.38	318.03	318.34	323	-9.48(-2.89%)
Oct 30, 2018	344.64	344.64	327.82	327.82	266	-15.29(-4.46%)
Oct 29, 2018	332.10	343.11	323.23	343.11	94	+0.00(+0.00%)
Oct 26, 2018	342.50	344.94	332.10	343.11	140	+11.01(+3.31%)
Oct 25, 2018	342.80	342.80	328.12	332.10	289	-9.44(-2.76%)
Oct 24, 2018	320.17	341.54	318.95	341.54	330	+23.99(+7.56%)
Oct 23, 2018	322.31	331.80	312.53	317.54	331	+10.21(+3.32%)
Oct 22, 2018	303.36	307.33	303.36	307.33	23	+3.06(+1.01%)
Oct 19, 2018	297.24	304.27	296.63	304.27	192	+7.35(+2.48%)
Oct 18, 2018	289.68	297.85	286.93	296.92	60	+11.91(+4.18%)
Oct 17, 2018	283.48	293.66	283.48	285.01	128	+2.45(+0.87%)
Oct 16, 2018	296.02	296.02	282.56	282.56	91	-16.22(-5.43%)
Oct 15, 2018	306.02	306.02	298.78	298.78	53	-9.47(-3.07%)
Oct 12, 2018	297.24	314.98	297.24	308.25	225	+0.31(+0.10%)
Oct 11, 2018	295.40	307.94	291.39	307.94	385	+25.99(+9.22%)
Oct 10, 2018	275.83	281.95	275.83	281.95	130	+15.41(+5.78%)
Oct 09, 2018	266.05	268.19	263.89	266.54	93	+3.03(+1.15%)
Oct 08, 2018	266.35	269.41	263.50	263.50	112	-0.56(-0.21%)
Oct 05, 2018	258.00	267.85	258.00	264.06	32	+6.50(+2.52%)
Oct 04, 2018	253.93	259.38	253.93	257.56	61	+8.13(+3.26%)
Oct 03, 2018	251.06	251.06	247.70	249.43	129	-2.12(-0.84%)
Oct 02, 2018	251.05	251.55	251.05	251.55	17	+4.58(+1.85%)
Oct 01, 2018	246.97			246.97	1	-0.12(-0.05%)
Sep 28, 2018	249.23	249.23	246.17	247.09	323	+1.84(+0.75%)
Sep 27, 2018	244.64	245.25	244.64	245.25	35	-2.62(-1.06%)
Sep 26, 2018	242.63	247.88	241.39	247.88	66	+6.91(+2.87%)
Sep 25, 2018	240.97	240.97	240.97	240.97	0	+0.00(+0.00%)
Sep 24, 2018	239.14	240.97	239.14	240.97	153	+5.50(+2.34%)
Sep 21, 2018	235.47	235.47	235.47	235.47	3	+0.00(+0.00%)
Sep 20, 2018	235.77	236.38	235.47	235.47	44	-4.59(-1.91%)
Sep 19, 2018	240.05			240.05	1	+0.00(+0.00%)
Sep 18, 2018	240.05	240.05	240.05	240.05	12	+4.89(+2.08%)
Sep 17, 2018	235.16	235.16	235.16	235.16	0	+0.00(+0.00%)
Sep 14, 2018	238.22	238.22	234.55	235.16	75	-5.15(-2.14%)
Sep 13, 2018	240.31			240.31	2	+0.00(+0.00%)
Sep 12, 2018	240.31	240.31	240.31	240.31	34	+0.87(+0.36%)
Sep 11, 2018	241.15	241.15	239.44	239.44	77	-0.61(-0.25%)
Sep 10, 2018	238.83	240.05	237.91	240.05	36	+2.75(+1.16%)
Sep 07, 2018	237.30	237.30	237.30	237.30	3	+0.00(+0.00%)
Sep 06, 2018	237.30			237.30	1	+0.00(+0.00%)
Sep 05, 2018	238.53	238.53	237.30	237.30	92	-0.31(-0.13%)
Sep 04, 2018	235.47	238.83	234.86	237.61	37	+2.26(+0.96%)
Aug 31, 2018		235.34	235.34	235.34	0	+0.79(+0.34%)
Aug 30, 2018	234.55	234.55	234.55	234.55	22	-1.83(-0.77%)
Aug 29, 2018	236.38	236.38	236.38	236.38	3	+0.00(+0.00%)
Aug 28, 2018	235.84	236.38	235.84	236.38	118	+1.22(+0.52%)
Aug 27, 2018	234.18	235.16	234.18	235.16	39	-4.59(-1.91%)
Aug 24, 2018	239.75	239.75	239.44	239.75	68	+0.30(+0.13%)
Aug 23, 2018	239.44	239.44	239.44	239.44	0	+0.00(+0.00%)
Aug 22, 2018	240.36	240.36	239.44	239.44	52	+0.61(+0.26%)
Aug 21, 2018	243.11	243.11	238.22	238.83	429	-5.51(-2.26%)
Aug 20, 2018	246.58	247.70	244.34	244.34	71	-6.11(-2.44%)
Aug 17, 2018	250.45	250.45	250.45	250.45	176	+2.14(+0.86%)
Aug 16, 2018	250.76	250.76	248.31	248.31	36	-1.74(-0.69%)
Aug 15, 2018	250.05	250.05	250.05	250.05	0	+0.00(+0.00%)
Aug 14, 2018	249.23	250.45	249.23	250.05	196	+1.27(+0.51%)
Aug 13, 2018	248.78	248.78	248.78	248.78	1	+0.01(+0.00%)
Aug 10, 2018	248.77	248.77	248.77	248.77	3	-0.01(-0.00%)
Aug 09, 2018	248.78	248.78	248.78	248.78	13	+0.47(+0.19%)
Aug 08, 2018	248.31	248.31	248.31	248.31	3	+2.01(+0.82%)
Aug 07, 2018	245.56	246.29	245.56	246.29	134	-3.85(-1.54%)
Aug 06, 2018	250.76	250.85	249.29	250.15	117	-3.06(-1.21%)
Aug 03, 2018	253.51	253.51	251.68	253.20	19	-9.60(-3.65%)
Aug 02, 2018	265.74	265.74	262.38	262.81	119	-1.71(-0.65%)
Aug 01, 2018	259.33	264.52	259.33	264.52	69	+10.70(+4.22%)
Jul 31, 2018	253.81			253.81	0	+0.00(+0.00%)
Jul 30, 2018	253.81	253.81	253.81	253.81	1	+0.00(+0.00%)
Jul 27, 2018	253.81	253.81	253.81	253.81	3	+0.00(+0.00%)
Jul 26, 2018		253.81	253.81	253.81	0	-6.78(-2.60%)
Jul 25, 2018	260.54	260.60	260.54	260.60	78	-1.35(-0.52%)
Jul 24, 2018	261.95	261.95	261.95	261.95	39	+10.89(+4.34%)
Jul 20, 2018		251.06	251.06	251.06	0	+1.80(+0.72%)
Jul 19, 2018	254.43	254.43	249.23	249.26	46	-3.64(-1.44%)
Jul 18, 2018	256.87	256.87	252.59	252.90	87	-6.12(-2.36%)
Jul 16, 2018		259.01	259.01	259.01	0	+5.95(+2.35%)
Jul 13, 2018	253.20	253.20	253.07	253.07	135	-0.54(-0.21%)
Jul 12, 2018	253.61	253.61	253.61	253.61	39	+4.99(+2.01%)
Jul 10, 2018		248.62	248.62	248.62	3	-1.54(-0.62%)
Jul 09, 2018	250.15	250.16	250.15	250.16	12	-17.42(-6.51%)
Jul 05, 2018		267.58	267.58	267.58	0	-3.52(-1.30%)
Jul 03, 2018		271.10	271.10	271.10	0	-3.38(-1.23%)
Jul 02, 2018	277.97	279.50	274.48	274.48	138	+2.62(+0.96%)
Jun 29, 2018	270.03	271.86	266.66	271.86	35	-0.89(-0.32%)
Jun 28, 2018	279.81	279.81	272.74	272.74	21	-3.39(-1.23%)
Jun 27, 2018	270.63	276.14	270.63	276.14	164	+6.73(+2.50%)
Jun 26, 2018	269.41	269.41	269.41	269.41	16	+2.14(+0.80%)
Jun 25, 2018	260.85	267.27	260.85	267.27	48	+9.63(+3.74%)
Jun 22, 2018	254.73	257.67	254.73	257.64	70	+0.46(+0.18%)
Jun 21, 2018	257.48	257.48	257.18	257.18	14	-3.51(-1.35%)
Jun 18, 2018		260.70	260.70	260.70	2	+4.14(+1.61%)
Jun 15, 2018		253.06	256.56	256.56	19	+3.50(+1.38%)
Jun 11, 2018		253.06	253.06	253.06	0	-4.43(-1.72%)
Jun 08, 2018	257.18	257.49	257.18	257.49	27	+0.61(+0.24%)
Jun 07, 2018	256.87	256.87	256.87	256.87	6	-1.68(-0.65%)
Jun 06, 2018	262.38	262.38	258.55	258.55	9	-8.42(-3.15%)
Jun 05, 2018	266.96	267.27	266.86	266.97	26	-3.36(-1.24%)
Jun 04, 2018	270.33	270.33	270.33	270.33	4	+1.22(+0.45%)
May 31, 2018		269.11	269.11	269.11	0	+2.51(+0.94%)
May 30, 2018	271.21	271.46	266.05	266.60	206	-7.58(-2.76%)
May 24, 2018		274.17	274.17	274.17	0	-1.97(-0.71%)
May 23, 2018	276.14	276.14	276.14	276.14	9	+0.55(+0.20%)
May 22, 2018	274.30	275.59	274.30	275.59	10	+2.82(+1.03%)
May 21, 2018	273.69	273.69	270.63	272.77	476	-2.75(-1.00%)
May 18, 2018	276.32	276.32	275.53	275.53	95	-0.31(-0.11%)
May 17, 2018	275.53	275.83	275.53	275.83	12	-8.18(-2.88%)
May 15, 2018		284.01	284.01	284.01	2	+6.95(+2.51%)
May 14, 2018	277.06	277.06	277.06	277.06	45	-3.06(-1.09%)
May 11, 2018	280.42	280.42	279.50	280.11	22	+0.31(+0.11%)
May 10, 2018	284.39	284.39	279.81	279.81	73	-9.79(-3.38%)
May 09, 2018	291.73	291.73	289.60	289.60	26	-2.44(-0.84%)
May 08, 2018	294.18	294.18	292.04	292.04	79	-1.53(-0.52%)
May 07, 2018	295.40	295.40	290.21	293.57	21	-4.89(-1.64%)
May 04, 2018	313.75	313.75	298.16	298.46	227	-13.46(-4.31%)
May 03, 2018	320.17	320.17	309.47	311.92	285	+3.67(+1.19%)
May 02, 2018	307.94	308.25	303.05	308.25	402	-4.73(-1.51%)
May 01, 2018	315.59	317.12	312.98	312.98	887	+5.65(+1.84%)
Apr 30, 2018	299.38	307.33	299.38	307.33	26	+6.12(+2.03%)
Apr 27, 2018	301.21	301.21	301.21	301.21	33	+1.22(+0.41%)
Apr 26, 2018	302.74	303.97	297.85	299.99	498	-2.14(-0.71%)
Apr 25, 2018	309.67	309.67	302.13	302.13	105	+1.22(+0.41%)
Apr 24, 2018	290.51	300.91	290.51	300.91	519	+3.67(+1.23%)
Apr 23, 2018	296.63	297.65	296.02	297.24	431	+1.53(+0.52%)
Apr 20, 2018	297.85	297.85	295.71	295.71	50	+0.92(+0.31%)
Apr 19, 2018	291.46	295.71	291.46	294.79	324	+7.34(+2.55%)
Apr 18, 2018	287.15	287.45	284.39	287.45	149	-2.14(-0.74%)
Apr 17, 2018	288.98	290.69	288.71	289.59	86	-5.50(-1.87%)
Apr 16, 2018	302.74	302.74	294.49	295.10	36	-10.70(-3.50%)
Apr 13, 2018	305.80	305.80	305.80	305.80	14	+2.75(+0.91%)
Apr 12, 2018	302.44	303.66	302.13	303.05	24	-3.36(-1.10%)
Apr 11, 2018	306.41	307.64	304.88	306.41	502	+3.66(+1.21%)
Apr 10, 2018	310.69	310.69	302.75	302.75	512	-13.75(-4.34%)
Apr 09, 2018	316.50	318.35	311.92	316.50	19	-7.66(-2.36%)
Apr 06, 2018	307.32	328.17	307.32	324.15	283	+19.27(+6.32%)
Apr 05, 2018	307.64	308.55	303.39	304.88	171	-4.59(-1.48%)
Apr 04, 2018	329.56	329.56	309.47	309.47	76	-15.90(-4.89%)
Apr 03, 2018	326.90	327.51	325.37	325.37	43	-7.03(-2.12%)
Apr 02, 2018	315.58	337.76	315.58	332.41	168	+24.46(+7.94%)
Mar 29, 2018		307.94	307.94	307.94	0	-16.21(-5.00%)
Mar 28, 2018	323.84	326.90	322.18	324.15	52	-0.92(-0.28%)
Mar 27, 2018	315.29	326.90	311.61	325.07	99	+13.15(+4.22%)
Mar 26, 2018	322.47	326.44	311.31	311.92	64	-17.28(-5.25%)
Mar 23, 2018	321.66	329.19	318.95	329.19	137	+15.41(+4.91%)
Mar 22, 2018	300.60	314.21	299.38	313.78	256	+21.74(+7.45%)
Mar 21, 2018	292.04	292.04	292.04	292.04	34	-3.06(-1.04%)
Mar 20, 2018	293.57	295.56	293.57	295.10	82	-0.46(-0.16%)
Mar 19, 2018	291.74	301.56	291.74	295.56	222	+8.13(+2.83%)
Mar 16, 2018	286.84	287.42	286.54	287.42	102	-3.99(-1.37%)
Mar 15, 2018	290.36	291.41	290.36	291.41	54	+0.90(+0.31%)
Mar 14, 2018	290.51	290.51	288.51	290.51	103	+7.03(+2.48%)
Mar 13, 2018	277.67	285.62	277.67	283.48	251	+2.45(+0.87%)
Mar 12, 2018	283.17	283.17	281.03	281.03	48	-2.28(-0.81%)
Mar 09, 2018	285.89	285.89	283.31	283.31	113	-16.07(-5.37%)
Mar 08, 2018	301.21	301.21	298.77	299.38	36	+0.92(+0.31%)
Mar 07, 2018			298.46	298.46	44	-1.22(-0.41%)
Mar 06, 2018	302.74	306.41	299.67	299.69	158	-6.73(-2.20%)
Mar 05, 2018	309.67	309.67	304.88	306.41	155	-8.87(-2.81%)
Mar 02, 2018	333.90	335.46	314.98	315.28	611	-14.28(-4.33%)
Mar 01, 2018	321.81	332.71	321.81	329.56	320	+18.10(+5.81%)
Feb 28, 2018	311.92	311.92	311.46	311.46	14	+4.13(+1.34%)
Feb 27, 2018	301.83	307.33	301.83	307.33	20	+6.73(+2.24%)
Feb 26, 2018	300.60	300.60	300.60	300.60	92	-3.67(-1.21%)
Feb 23, 2018	311.61	312.53	304.27	304.27	287	-11.32(-3.59%)
Feb 22, 2018	313.45	315.60	307.02	315.60	474	+3.37(+1.08%)
Feb 20, 2018		312.22	312.22	312.22	6	+6.12(+2.00%)
Feb 16, 2018		306.11	306.11	306.11	0	-4.10(-1.32%)
Feb 15, 2018	312.53	314.98	308.86	310.20	117	-10.32(-3.22%)
Feb 14, 2018	336.38	336.38	320.24	320.52	136	-16.78(-4.97%)
Feb 13, 2018	348.92	348.92	337.30	337.30	65	-3.06(-0.90%)
Feb 12, 2018	347.08	351.06	335.77	340.36	258	-7.34(-2.11%)
Feb 09, 2018	352.89	379.19	345.71	347.70	409	-11.93(-3.32%)
Feb 08, 2018	336.39	359.62	336.39	359.62	208	+34.55(+10.63%)
Feb 07, 2018		329.96	323.84	325.07	586	-5.20(-1.57%)
Feb 06, 2018	358.70	366.96	328.12	330.27	1,593	+4.28(+1.31%)
Feb 05, 2018	312.22	336.38	309.17	325.98	2,172	+21.68(+7.12%)
Feb 02, 2018	293.42	305.19	293.42	304.30	1,448	+13.79(+4.75%)
Jan 31, 2018		290.51	290.51	290.51	0	+5.40(+1.89%)
Jan 30, 2018	283.78	283.78	283.78	285.11	764	+9.74(+3.54%)
Jan 29, 2018	273.69	276.75	273.69	275.37	104	+1.07(+0.39%)
Jan 24, 2018		274.30	274.30	274.30	2	+2.14(+0.79%)
Jan 23, 2018	273.39	273.39	271.55	272.16	39	-2.45(-0.89%)
Jan 22, 2018	275.83	277.97	274.61	274.61	94	-11.01(-3.85%)
Jan 18, 2018		285.62	285.62	285.62	0	+0.81(+0.29%)
Jan 17, 2018	287.15	287.15	284.81	284.81	49	-3.63(-1.26%)
Jan 16, 2018	281.03	288.98	281.03	288.43	183	+3.43(+1.20%)
Jan 12, 2018		285.01	285.01	285.01	0	-2.05(-0.71%)
Jan 11, 2018		299.64	287.06	287.06	44	-12.58(-4.20%)
Jan 10, 2018	298.46	299.64	298.46	299.64	127	+8.07(+2.77%)
Jan 09, 2018	291.57	291.57	291.57	291.57	18	-7.51(-2.51%)
Jan 08, 2018	299.07	299.07	299.07	299.07	6	-1.53(-0.51%)
Jan 04, 2018		300.60	300.60	300.60	6	-3.27(-1.08%)
Jan 03, 2018	303.05	303.88	303.05	303.88	155	-1.93(-0.63%)
Jan 02, 2018		306.72	305.80	305.80	14	-0.92(-0.30%)
Dec 29, 2017		306.72	306.72	306.72	0	-4.59(-1.47%)
Dec 28, 2017	311.61	312.16	311.31	311.31	129	-0.92(-0.29%)
Dec 27, 2017	311.92	312.53	309.47	312.22	543	+0.00(+0.00%)
Dec 26, 2017	311.33	312.31	311.33	312.22	69	-1.22(-0.39%)
Dec 22, 2017	313.75	314.02	313.44	313.44	91	-0.92(-0.29%)
Dec 20, 2017		314.36	314.36	314.36	1	+0.92(+0.29%)
Dec 18, 2017		313.45	313.45	313.45	0	-5.50(-1.73%)
Dec 15, 2017	327.51	328.12	318.64	318.95	683	-13.45(-4.05%)
Dec 14, 2017	325.68	332.41	324.15	332.41	80	+8.26(+2.55%)
Dec 13, 2017	324.15	324.45	320.79	324.15	385	+2.18(+0.68%)
Dec 11, 2017		321.97	321.97	321.97	0	+1.80(+0.56%)
Dec 08, 2017	322.01	322.01	320.17	320.17	361	-4.90(-1.51%)
Dec 07, 2017	325.68	325.68	325.07	325.07	12	-2.75(-0.84%)
Dec 06, 2017	327.21	329.65	326.29	327.82	10,083	+1.53(+0.47%)
Dec 05, 2017	320.18	326.81	320.18	326.29	95	+7.03(+2.20%)
Dec 04, 2017	311.00	319.26	311.00	319.26	10,244	-2.45(-0.76%)
Dec 01, 2017	315.89	315.89	315.89	321.70	158	+3.06(+0.96%)
Nov 30, 2017	318.88	319.87	314.36	318.64	379	-4.43(-1.37%)
Nov 29, 2017	321.40	323.24	321.40	323.08	57	-7.80(-2.36%)
Nov 28, 2017	333.32	334.86	330.87	330.87	147	-8.56(-2.52%)
Nov 27, 2017	337.30	339.44	337.30	339.43	127	-0.01(-0.00%)
Nov 24, 2017	339.44	339.44	339.44	339.44	29	+0.00(+0.00%)
Nov 22, 2017	336.99	339.44	336.99	339.44	127	-0.31(-0.09%)
Nov 21, 2017	340.66	340.66	339.75	339.75	55	-5.50(-1.59%)
Nov 20, 2017	348.92	349.84	345.25	345.25	742	-4.28(-1.22%)
Nov 17, 2017	354.12	354.12	349.53	349.53	503	-2.75(-0.78%)
Nov 16, 2017	352.28	352.28	352.28	352.28	44	-16.70(-4.53%)
Nov 15, 2017	368.98	368.98	368.98	368.98	16	+10.89(+3.04%)
Nov 14, 2017	358.09	358.09	358.09	358.09	6	+0.56(+0.16%)
Nov 13, 2017	360.85	360.85	357.48	357.53	88	-1.14(-0.32%)
Nov 10, 2017	357.79	358.68	357.79	358.68	41	-0.95(-0.26%)
Nov 09, 2017	356.26	359.62	356.26	359.62	461	+6.12(+1.73%)
Nov 08, 2017	358.70	358.70	353.51	353.51	160	-3.67(-1.03%)
Nov 07, 2017	354.56	357.18	354.56	357.18	136	+1.53(+0.43%)
Nov 02, 2017		355.65	355.65	355.65	2	+6.73(+1.93%)

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.