Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	42.81	43.65	42.59	42.67	663,260	-0.24(-0.56%)
Nov 29, 2018	42.57	43.52	42.40	42.91	737,640	+0.20(+0.47%)
Nov 28, 2018	42.76	42.95	41.55	42.71	1,024,059	-0.29(-0.66%)
Nov 27, 2018	43.78	44.21	42.95	43.00	501,039	-1.03(-2.34%)
Nov 26, 2018	43.95	44.69	42.96	44.02	636,296	-0.04(-0.10%)
Nov 23, 2018	43.07	44.39	42.97	44.07	719,364	+1.11(+2.59%)
Nov 21, 2018		42.95	42.95	42.95	0	+0.75(+1.77%)
Nov 20, 2018	40.29	43.71	39.86	42.21	1,802,679	+1.03(+2.50%)
Nov 19, 2018	40.70	43.71	39.32	41.18	6,846,944	-9.68(-19.04%)
Nov 16, 2018	50.29	52.04	49.66	50.86	913,528	+0.67(+1.33%)
Nov 15, 2018	55.95	58.46	49.14	50.19	2,798,810	-5.19(-9.38%)
Nov 14, 2018	55.42	56.02	55.14	55.39	963,991	+0.45(+0.81%)
Nov 13, 2018	55.76	55.76	54.70	54.94	601,749	-0.23(-0.42%)
Nov 12, 2018	56.36	56.55	55.08	55.17	343,398	-1.26(-2.23%)
Nov 09, 2018	56.49	57.15	55.79	56.43	237,454	-0.30(-0.53%)
Nov 08, 2018	56.67	57.87	56.29	56.73	396,467	-0.44(-0.76%)
Nov 07, 2018	56.70	57.24	55.40	57.17	676,295	+0.55(+0.97%)
Nov 06, 2018	56.18	57.36	55.94	56.62	382,351	+0.32(+0.56%)
Nov 05, 2018	56.43	57.06	56.12	56.31	280,391	-0.08(-0.14%)
Nov 02, 2018	56.93	58.00	56.19	56.38	222,168	-0.33(-0.57%)
Nov 01, 2018	55.97	57.06	55.82	56.71	505,511	+1.05(+1.88%)
Oct 31, 2018	55.93	56.06	54.53	55.66	395,382	+0.05(+0.09%)
Oct 30, 2018	54.54	55.97	53.97	55.61	590,787	+1.35(+2.50%)
Oct 29, 2018	54.18	54.93	53.62	54.26	620,238	+0.51(+0.94%)
Oct 26, 2018	54.72	54.72	53.11	53.75	589,027	-1.59(-2.88%)
Oct 25, 2018	55.15	55.86	54.39	55.35	562,852	+0.61(+1.11%)
Oct 24, 2018	55.29	55.75	54.03	54.74	712,456	-0.58(-1.05%)
Oct 23, 2018	54.29	55.58	53.81	55.32	497,179	+0.09(+0.17%)
Oct 22, 2018	57.03	57.80	54.95	55.23	569,986	-1.43(-2.53%)
Oct 19, 2018	57.39	58.04	56.05	56.66	379,927	-0.29(-0.51%)
Oct 18, 2018	58.62	59.11	56.93	56.95	221,792	-1.63(-2.78%)
Oct 17, 2018	58.93	60.02	58.28	58.58	344,492	-1.24(-2.08%)
Oct 16, 2018	60.63	60.63	59.36	59.82	458,903	-0.27(-0.44%)
Oct 15, 2018	58.39	60.52	58.23	60.08	568,879	+1.81(+3.10%)
Oct 12, 2018	58.16	58.41	56.60	58.28	577,591	+0.64(+1.12%)
Oct 11, 2018	58.12	59.12	57.39	57.63	576,003	-0.63(-1.09%)
Oct 10, 2018	60.66	61.01	58.22	58.27	567,623	-2.94(-4.80%)
Oct 09, 2018	61.73	62.31	60.98	61.21	594,753	-0.79(-1.27%)
Oct 08, 2018	59.96	62.19	59.95	62.00	656,662	+1.94(+3.22%)
Oct 05, 2018	61.99	62.50	59.03	60.06	569,540	-2.25(-3.60%)
Oct 04, 2018	63.21	63.21	61.26	62.30	771,072	-1.50(-2.35%)
Oct 03, 2018	64.04	64.21	63.29	63.80	721,435	-0.03(-0.04%)
Oct 02, 2018	63.75	64.58	63.20	63.83	607,385	+0.03(+0.04%)
Oct 01, 2018	64.22	64.28	63.58	63.80	545,225	-0.23(-0.36%)
Sep 28, 2018	64.30	64.50	63.54	64.04	690,893	-0.10(-0.16%)
Sep 27, 2018	65.84	66.54	63.92	64.14	948,942	-1.51(-2.30%)
Sep 26, 2018	67.36	67.55	65.48	65.65	646,579	-1.79(-2.66%)
Sep 25, 2018	68.76	68.76	67.17	67.44	688,844	-0.82(-1.21%)
Sep 24, 2018	69.25	69.27	67.43	68.26	355,762	-0.97(-1.40%)
Sep 21, 2018	70.27	70.70	69.22	69.23	540,135	-1.09(-1.55%)
Sep 20, 2018	70.37	70.63	69.92	70.32	325,800	+0.57(+0.81%)
Sep 19, 2018	70.27	70.52	69.69	69.75	274,150	-0.30(-0.43%)
Sep 18, 2018	70.25	70.53	69.49	70.05	246,377	-0.39(-0.55%)
Sep 17, 2018	71.66	71.66	70.02	70.44	299,179	-0.27(-0.38%)
Sep 14, 2018	71.35	71.61	70.50	70.70	534,651	-0.50(-0.70%)
Sep 13, 2018	71.80	72.05	70.01	71.20	590,031	-0.44(-0.61%)
Sep 12, 2018	69.00	71.97	69.00	71.64	542,616	+2.61(+3.79%)
Sep 11, 2018	69.33	69.88	67.99	69.02	524,671	-0.73(-1.04%)
Sep 10, 2018	70.92	71.47	69.42	69.75	382,699	-1.17(-1.64%)
Sep 07, 2018	73.09	73.53	70.87	70.92	510,264	-2.17(-2.97%)
Sep 06, 2018	73.61	74.29	72.99	73.09	434,473	-0.56(-0.76%)
Sep 05, 2018	73.01	73.96	72.23	73.64	441,938	+0.60(+0.82%)
Sep 04, 2018	73.97	74.64	72.61	73.04	327,355	-1.39(-1.87%)
Aug 31, 2018		74.43	74.43	74.43	0	-0.91(-1.21%)
Aug 30, 2018	76.07	76.14	74.81	75.34	382,675	-0.83(-1.09%)
Aug 29, 2018	77.39	77.46	76.04	76.17	203,106	-1.23(-1.59%)
Aug 28, 2018	78.42	78.89	77.01	77.40	361,385	-1.12(-1.43%)
Aug 27, 2018	78.24	78.88	77.64	78.53	259,593	+0.54(+0.69%)
Aug 24, 2018	77.70	78.20	77.00	77.99	388,911	+0.28(+0.36%)
Aug 23, 2018	79.27	79.46	77.53	77.70	554,098	-1.48(-1.87%)
Aug 22, 2018	78.84	79.32	78.30	79.19	338,493	+0.13(+0.16%)
Aug 21, 2018	78.01	79.32	78.01	79.06	464,499	+0.71(+0.91%)
Aug 20, 2018	77.76	78.84	77.24	78.35	644,284	+0.91(+1.17%)
Aug 17, 2018	76.91	77.98	76.44	77.44	368,375	+0.27(+0.34%)
Aug 16, 2018	76.04	77.99	75.39	77.17	540,271	+1.77(+2.34%)
Aug 15, 2018	74.75	75.54	74.00	75.41	346,824	+0.53(+0.71%)
Aug 14, 2018	73.34	74.97	73.12	74.88	524,325	+1.35(+1.84%)
Aug 13, 2018	73.06	73.68	72.60	73.52	328,458	-0.52(-0.71%)
Aug 10, 2018	73.97	74.58	73.72	74.05	322,092	-0.36(-0.48%)
Aug 09, 2018	74.91	76.45	74.20	74.40	329,785	-1.19(-1.58%)
Aug 08, 2018	76.16	77.11	75.33	75.60	340,417	-1.44(-1.87%)
Aug 07, 2018	77.36	77.64	75.64	77.04	474,358	-0.60(-0.77%)
Aug 06, 2018	78.35	78.64	77.35	77.64	700,418	-0.38(-0.48%)
Aug 03, 2018	75.49	78.07	75.49	78.01	517,786	+2.37(+3.13%)
Aug 02, 2018	74.11	76.08	73.08	75.64	476,297	+1.56(+2.11%)
Aug 01, 2018	74.63	74.74	72.43	74.08	1,072,127	-0.43(-0.58%)
Jul 31, 2018	75.18	75.60	73.49	74.51	716,988	-0.35(-0.47%)
Jul 30, 2018	74.42	75.90	73.81	74.86	1,083,266	+0.38(+0.52%)
Jul 27, 2018	73.49	74.94	73.49	74.48	1,033,932	-362.22(-82.94%)
Jul 13, 2018		436.70	436.70	436.70	0	-6.58(-1.48%)
Jul 12, 2018	447.44	447.96	438.59	443.28	54,321	-3.69(-0.82%)
Jul 11, 2018	451.17	457.23	437.27	446.96	113,501	-6.53(-1.44%)
Jul 10, 2018	457.60	462.02	450.33	453.49	54,937	-4.26(-0.93%)
Jul 09, 2018	459.39	466.49	457.02	457.75	86,110	+0.47(+0.10%)
Jul 06, 2018	454.18	458.02	452.86	457.28	36,995	+4.05(+0.89%)
Jul 05, 2018	445.80	455.38	443.54	453.23	80,812	+7.42(+1.67%)
Jul 03, 2018		445.80	445.80	445.80	0	+17.27(+4.03%)
Jul 02, 2018	425.85	431.59	423.32	428.54	58,221	-1.16(-0.27%)
Jun 29, 2018		441.07	429.01	429.69	113,123	-7.16(-1.64%)
Jun 28, 2018	445.96	445.96	435.17	436.85	68,503	-9.27(-2.08%)
Jun 27, 2018	443.44	448.75	438.96	446.12	153,418	+2.32(+0.52%)
Jun 26, 2018	433.49	444.07	426.32	443.80	60,288	+11.32(+2.62%)
Jun 25, 2018	437.54	441.28	430.22	432.49	104,416	-6.32(-1.44%)
Jun 22, 2018	432.54	439.75	431.69	438.80	228,319	+8.69(+2.02%)
Jun 21, 2018	434.06	436.54	427.43	430.12	101,976	-3.21(-0.74%)
Jun 20, 2018	430.90	434.75	424.59	433.33	74,769	+3.05(+0.71%)
Jun 19, 2018	420.75	433.33	419.06	430.27	63,243	+8.16(+1.93%)
Jun 18, 2018	412.11	422.69	409.53	422.11	58,042	+8.84(+2.14%)
Jun 15, 2018		416.11	416.11	413.27	123,079	-2.84(-0.68%)
Jun 14, 2018	423.22	424.48	415.48	416.11	103,911	-4.37(-1.04%)
Jun 13, 2018	430.43	431.38	416.06	420.48	100,703	-8.74(-2.04%)
Jun 12, 2018	424.48	431.23	422.22	429.22	59,155	+5.42(+1.28%)
Jun 11, 2018	430.64	435.27	420.53	423.80	83,106	-5.32(-1.24%)
Jun 08, 2018	423.75	430.90	422.03	429.12	82,219	+3.63(+0.85%)
Jun 07, 2018	431.27	433.33	423.38	425.48	109,827	-3.58(-0.83%)
Jun 06, 2018		430.59		429.06	99,703	+5.21(+1.23%)
Jun 05, 2018	433.01	435.22	422.01	423.85	129,612	-8.32(-1.92%)
Jun 04, 2018	430.06	435.59	425.85	432.17	54,336	+2.00(+0.47%)
Jun 01, 2018	420.85	433.25	418.01	430.17	78,269	+10.63(+2.53%)
May 31, 2018	436.33	437.83	411.32	419.53	513,057	-19.32(-4.40%)
May 30, 2018	430.48	444.12	429.43	438.86	248,692	+8.21(+1.91%)
May 29, 2018	419.43	431.06	419.27	430.64	138,162	+8.11(+1.92%)
May 25, 2018		422.54	422.54	422.54	0	+4.00(+0.96%)
May 24, 2018	408.64	422.64	402.74	418.53	125,965	+9.63(+2.36%)
May 23, 2018	416.59	418.53	401.42	408.90	142,256	-7.69(-1.85%)
May 22, 2018	418.01	428.17	415.58	416.59	95,480	+0.42(+0.10%)
May 21, 2018	410.64	420.43	406.06	416.16	99,876	+7.58(+1.86%)
May 18, 2018	416.11	416.11	396.79	408.58	230,177	-6.00(-1.45%)
May 17, 2018	399.95	414.58	394.90	414.58	194,367	+16.58(+4.17%)
May 16, 2018	388.63	399.21	385.84	398.00	136,842	+8.42(+2.16%)
May 15, 2018	392.16	392.16	376.47	389.58	317,367	-6.16(-1.56%)
May 14, 2018	392.53	397.37	390.66	395.74	82,678	+3.58(+0.91%)
May 11, 2018	389.00	394.32	384.63	392.16	157,773	+4.00(+1.03%)
May 10, 2018	383.79	391.74	380.89	388.16	217,141	+4.42(+1.15%)
May 09, 2018	376.00	383.94	371.84	383.74	82,529	+6.26(+1.66%)
May 08, 2018	392.53	392.53	376.21	377.47	177,563	-11.84(-3.04%)
May 07, 2018	388.79	390.63	384.37	389.31	129,932	+1.00(+0.26%)
May 04, 2018	381.00	388.58	374.68	388.31	279,899	+4.48(+1.17%)
May 03, 2018	387.00	389.00	374.42	383.84	151,995	-5.48(-1.41%)
May 02, 2018	394.47	395.53	385.63	389.31	132,583	-5.69(-1.44%)
May 01, 2018	379.58	397.84	377.73	395.00	257,602	+15.42(+4.06%)
Apr 30, 2018	372.42	381.89	368.81	379.58	406,268	+5.63(+1.51%)
Apr 27, 2018	386.58	393.51	363.39	373.94	451,827	-20.95(-5.31%)
Apr 26, 2018	402.74	404.21	316.56	394.90	2,269,123	-101.19(-20.40%)
Apr 25, 2018	497.66	504.32	492.13	496.08	120,980	-4.05(-0.81%)
Apr 24, 2018	501.24	505.45	496.71	500.13	80,972	-0.32(-0.06%)
Apr 23, 2018	514.19	519.03	497.40	500.45	99,942	-13.69(-2.66%)
Apr 20, 2018	523.72	523.72	510.87	514.14	209,037	-8.53(-1.63%)
Apr 19, 2018	514.66	529.09	512.77	522.67	114,518	+0.21(+0.04%)
Apr 18, 2018	519.77	524.35	509.08	522.46	118,281	+0.63(+0.12%)
Apr 17, 2018	523.56	525.72	518.30	521.82	103,985	-0.32(-0.06%)
Apr 16, 2018	516.46	525.83	513.51	522.14	72,307	+5.90(+1.14%)
Apr 13, 2018	516.82	518.64	511.45	516.24	63,641	+0.32(+0.06%)
Apr 12, 2018	520.72	520.72	510.82	515.93	161,181	-2.53(-0.49%)
Apr 11, 2018	514.45	520.40	512.66	518.46	44,372	+0.84(+0.16%)
Apr 10, 2018	518.98	521.03	506.98	517.61	119,719	+2.37(+0.46%)
Apr 09, 2018	516.09	522.35	509.40	515.24	84,145	+0.05(+0.01%)
Apr 06, 2018	516.98	529.56	505.50	515.19	84,611	-7.58(-1.45%)
Apr 05, 2018	525.04	533.46	521.61	522.77	96,976	-0.74(-0.14%)
Apr 04, 2018	511.66	524.98	510.40	523.51	76,652	+1.05(+0.20%)
Apr 03, 2018	523.19	526.35	512.72	522.46	88,319	-0.05(-0.01%)
Apr 02, 2018	542.25	542.51	504.03	522.51	179,205	-23.43(-4.29%)
Mar 29, 2018		545.94	545.94	545.94	0	+71.49(+15.07%)
Mar 28, 2018	474.50	480.18	472.65	474.44	59,705	+0.00(+0.00%)
Mar 27, 2018	486.45	486.45	470.47	474.44	105,456	-11.53(-2.37%)
Mar 26, 2018	490.39	493.92	482.60	485.97	65,631	-1.10(-0.23%)
Mar 23, 2018	488.29	496.08	486.45	487.08	84,507	-1.05(-0.22%)
Mar 22, 2018	491.87	496.98	485.68	488.13	109,756	-6.21(-1.26%)
Mar 21, 2018	501.13	501.13	493.08	494.34	68,060	-8.42(-1.68%)
Mar 20, 2018	505.19	509.66	498.13	502.77	52,400	-3.21(-0.63%)
Mar 19, 2018	503.61	506.93	495.03	505.98	73,744	+1.69(+0.33%)
Mar 16, 2018	487.45	508.72	487.45	504.29	99,435	+14.43(+2.94%)
Mar 15, 2018	501.03	502.87	483.18	489.87	118,239	-11.21(-2.24%)
Mar 14, 2018	505.56	505.61	500.32	501.08	83,645	+0.42(+0.08%)
Mar 13, 2018	509.35	510.66	499.29	500.66	83,908	-8.58(-1.69%)
Mar 12, 2018	503.35	511.51	502.66	509.24	103,622	+4.42(+0.88%)
Mar 09, 2018	514.77	515.09	495.61	504.82	109,717	-6.48(-1.27%)
Mar 08, 2018	506.71	519.98	504.19	511.30	102,114	+7.11(+1.41%)
Mar 07, 2018			500.40	504.19	200,397	-30.43(-5.69%)
Mar 06, 2018	542.04	544.51	534.14	534.62	77,851	-7.32(-1.35%)
Mar 05, 2018	533.20	544.57	530.70	541.93	89,176	+5.53(+1.03%)
Mar 02, 2018	499.13	538.83	497.87	536.41	189,641	+37.27(+7.47%)
Mar 01, 2018	519.56	519.56	495.71	499.13	242,809	-20.53(-3.95%)
Feb 28, 2018	539.62	541.04	517.81	519.67	186,647	-17.43(-3.24%)
Feb 27, 2018	546.78	549.99	523.40	537.09	326,175	-10.58(-1.93%)
Feb 26, 2018	558.47	570.73	541.46	547.67	411,143	+2.21(+0.41%)
Feb 23, 2018	545.94	553.73	543.36	545.46	71,091	-0.47(-0.09%)
Feb 22, 2018				545.94	177,486	+14.90(+2.81%)
Feb 21, 2018	537.78	537.78	526.62	531.04	133,663	-5.42(-1.01%)
Feb 20, 2018	539.78	543.30	535.41	536.46	90,257	-3.37(-0.62%)
Feb 16, 2018		539.83	539.83	539.83	0	-2.42(-0.45%)
Feb 15, 2018	558.04	559.70	536.99	542.25	118,236	-13.32(-2.40%)
Feb 14, 2018	536.46	570.68	532.30	555.57	169,926	+16.22(+3.01%)
Feb 13, 2018	532.72	540.67	528.35	539.36	187,709	+2.32(+0.43%)
Feb 12, 2018	563.57	568.39	535.51	537.04	169,381	-27.48(-4.87%)
Feb 09, 2018	585.00	591.84	549.30	564.52	253,250	-19.85(-3.40%)
Feb 08, 2018	582.95	602.58	582.95	584.37	238,033	+1.05(+0.18%)
Feb 07, 2018	586.58	591.29	576.73	583.32	174,563	-2.89(-0.49%)
Feb 06, 2018	567.36	590.68	558.47	586.21	248,492	+3.58(+0.61%)
Feb 05, 2018	594.37	603.06	580.47	582.63	53,009	-14.06(-2.36%)
Feb 02, 2018	615.96	619.32	594.90	596.69	120,858	-23.32(-3.76%)
Feb 01, 2018	619.48	622.27	616.90	620.01	102,286	-3.63(-0.58%)
Jan 31, 2018	625.12	629.43	616.38	623.64	360,906	+1.21(+0.19%)
Jan 30, 2018	624.06	632.91	620.59	622.43	193,675	-7.85(-1.24%)
Jan 29, 2018	633.91	639.22	628.96	630.27	41,214	-5.69(-0.89%)
Jan 26, 2018	649.60	655.44	634.07	635.96	82,409	-15.37(-2.36%)
Jan 25, 2018	653.39	654.86	641.33	651.33	63,071	-1.69(-0.26%)
Jan 24, 2018	659.39	661.15	646.75	653.02	57,345	-3.74(-0.57%)
Jan 23, 2018	650.86	660.60	645.71	656.75	82,588	+5.95(+0.91%)
Jan 22, 2018		653.54	634.12	650.81	80,353	+12.00(+1.88%)
Jan 19, 2018	636.12	645.01	635.33	638.80	211,130	+0.21(+0.03%)
Jan 18, 2018	658.54	658.54	637.28	638.59	88,783	-20.32(-3.08%)
Jan 17, 2018	661.65	666.81	652.12	658.91	222,002	-0.37(-0.06%)
Jan 16, 2018	646.44	666.42	644.17	659.28	275,032	+25.01(+3.94%)
Jan 12, 2018		634.28	634.28	634.28	0	-0.74(-0.12%)
Jan 11, 2018	632.54	636.54	628.43	635.01	100,415	+3.26(+0.52%)
Jan 10, 2018		635.12	626.01	631.75	144,987	-6.90(-1.08%)
Jan 09, 2018	634.38	640.59	628.91	638.64	88,737	+4.53(+0.71%)
Jan 08, 2018	630.22	635.12	627.17	634.12	87,114	+2.95(+0.47%)
Jan 05, 2018	631.54	633.27	624.27	631.17	92,111	+0.16(+0.03%)
Jan 04, 2018	630.96	643.75	629.38	631.01	154,860	+4.84(+0.77%)
Jan 03, 2018	592.37	629.17	589.63	626.17	292,360	+50.43(+8.76%)
Jan 02, 2018	591.32	591.32	573.60	575.73	92,152	-16.00(-2.70%)
Dec 29, 2017		591.74	591.74	591.74	0	+2.42(+0.41%)
Dec 28, 2017	601.00	601.00	587.97	589.32	46,878	-8.74(-1.46%)
Dec 27, 2017	599.16	602.74	594.26	598.05	33,851	-0.90(-0.15%)
Dec 26, 2017	600.37	602.19	594.69	598.95	32,055	-1.79(-0.30%)
Dec 22, 2017	604.85	606.53	598.42	600.74	59,121	-2.74(-0.45%)
Dec 21, 2017	606.85	609.01	602.90	603.48	82,113	-3.26(-0.54%)
Dec 20, 2017	574.73	617.27	573.84	606.74	247,821	+36.75(+6.45%)
Dec 19, 2017	571.15	576.94	569.42	570.00	66,131	-1.53(-0.27%)
Dec 18, 2017	580.05	585.55	570.89	571.52	91,925	-6.11(-1.06%)
Dec 15, 2017	579.37	585.21	574.79	577.63	101,336	+1.42(+0.25%)
Dec 14, 2017	585.05	585.68	575.05	576.21	64,446	-8.16(-1.40%)
Dec 13, 2017	583.42	588.37	579.26	584.37	89,157	+1.16(+0.20%)
Dec 12, 2017	597.69	600.74	582.63	583.21	88,125	-15.64(-2.61%)
Dec 11, 2017	601.27	605.53	597.69	598.85	92,982	-3.79(-0.63%)
Dec 08, 2017	609.11	610.59	600.53	602.64	80,425	-6.48(-1.06%)
Dec 07, 2017	605.16	609.22	601.74	609.11	103,983	+5.84(+0.97%)
Dec 06, 2017	603.64	608.16	599.13	603.27	73,877	-2.05(-0.34%)
Dec 05, 2017	598.63	609.16	598.63	605.32	79,373	+4.79(+0.80%)
Dec 04, 2017	604.64	606.53	598.69	600.53	92,705	-0.74(-0.12%)

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.