Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2018		80.30	80.30	80.30	71	-1.01(-1.25%)
Jun 27, 2018	81.73	81.88	81.31	81.31	912	-0.20(-0.25%)
Jun 26, 2018	81.29	81.51	81.29	81.51	941	+0.43(+0.53%)
Jun 25, 2018	80.69	81.15	80.69	81.08	9,689	+0.47(+0.58%)
Jun 20, 2018		80.61	80.61	80.61	33	-0.53(-0.65%)
Jun 19, 2018	80.71	81.24	80.71	81.14	1,928	-0.27(-0.33%)
Jun 18, 2018	81.48	81.48	81.41	81.41	385	-0.91(-1.11%)
Jun 15, 2018	81.97	82.32	81.79	82.32	892	+0.42(+0.52%)
Jun 14, 2018	81.96	81.96	81.80	81.90	1,868	-0.47(-0.57%)
Jun 12, 2018		82.37	82.37	82.37	156	+0.04(+0.05%)
Jun 11, 2018	82.64	82.64	82.32	82.32	707	+0.02(+0.03%)
Jun 08, 2018	82.26	82.30	82.26	82.30	893	+1.62(+2.01%)
Jun 06, 2018		80.68	80.68	80.68	224	-0.42(-0.52%)
Jun 05, 2018	81.10	81.10	81.10	81.10	164	+0.48(+0.60%)
Jun 04, 2018	80.58	80.83	80.58	80.61	1,769	+0.72(+0.90%)
Jun 01, 2018	79.89	79.89	79.89	79.89	191	+0.65(+0.82%)
May 31, 2018	79.12	79.24	79.12	79.24	362	-1.16(-1.44%)
May 30, 2018	80.40	80.40	80.40	80.40	276	+0.48(+0.60%)
May 25, 2018		79.92	79.92	79.92	121	+0.91(+1.15%)
May 18, 2018		79.01	79.01	79.01	21	+0.02(+0.03%)
May 17, 2018	78.99	78.99	78.99	78.99	620	+0.11(+0.13%)
May 16, 2018	78.88	78.88	78.88	78.88	244	+0.40(+0.51%)
May 15, 2018	78.48	78.48	78.48	78.48	589	-0.81(-1.02%)
May 14, 2018	79.64	79.64	79.29	79.29	1,522	+0.05(+0.06%)
May 11, 2018	79.24	79.24	79.24	79.24	464	-0.01(-0.01%)
May 10, 2018	79.00	79.25	79.00	79.25	520	+1.19(+1.52%)
May 07, 2018		78.06	78.06	78.06	113	+0.15(+0.19%)
May 04, 2018	76.16	77.91	76.16	77.91	342	+2.57(+3.42%)
May 03, 2018	74.60	75.34	74.60	75.34	2,247	-2.12(-2.74%)
May 02, 2018	77.11	77.46	77.11	77.46	1,613	+0.68(+0.88%)
May 01, 2018	76.78	76.78	76.78	76.78	2,158	-1.22(-1.56%)
Apr 30, 2018	79.69	79.69	77.86	78.00	670	-1.11(-1.40%)
Apr 27, 2018	79.00	79.11	79.00	79.11	933	+0.36(+0.45%)
Apr 26, 2018	78.75	78.76	78.75	78.76	490	+1.05(+1.35%)
Apr 24, 2018		77.71	77.71	77.71	23	-0.93(-1.18%)
Apr 23, 2018	78.13	78.64	78.13	78.64	3,437	+0.53(+0.68%)
Apr 20, 2018	78.50	78.50	78.11	78.11	313	-1.58(-1.98%)
Apr 19, 2018	79.93	79.93	79.44	79.69	16,323	-0.82(-1.02%)
Apr 18, 2018	81.12	81.12	80.51	80.51	362	-0.61(-0.75%)
Apr 17, 2018	80.62	81.12	80.62	81.12	516	+0.87(+1.08%)
Apr 16, 2018	79.76	80.37	79.76	80.25	2,879	+0.71(+0.89%)
Apr 13, 2018	79.54	79.54	79.54	79.54	150	+0.64(+0.81%)
Apr 12, 2018	78.65	78.90	78.65	78.90	921	-0.00(-0.00%)
Apr 11, 2018	78.90	78.90	78.90	78.90	296	-0.62(-0.78%)
Apr 10, 2018	78.20	79.53	78.20	79.52	4,455	+1.46(+1.87%)
Apr 09, 2018	78.06	78.17	78.06	78.06	921	-1.67(-2.09%)
Apr 06, 2018	80.09	80.09	79.73	79.73	315	-1.07(-1.32%)
Apr 05, 2018	77.33	80.80	77.33	80.80	2,269	+4.19(+5.47%)
Apr 03, 2018		76.61	76.61	76.61	205	+1.64(+2.19%)
Apr 02, 2018	78.62	78.62	74.70	74.97	1,309	-3.88(-4.92%)
Mar 29, 2018		78.84	78.84	78.84	0	+1.22(+1.57%)
Mar 28, 2018	77.46	77.82	77.25	77.62	3,557	-0.38(-0.48%)
Mar 27, 2018	78.18	78.20	78.00	78.00	943	+2.05(+2.69%)
Mar 26, 2018	76.50	76.50	75.95	75.95	1,120	+1.40(+1.88%)
Mar 23, 2018	77.40	77.40	74.55	74.55	1,199	-6.42(-7.93%)
Mar 21, 2018		80.97	80.97	80.97	85	+0.46(+0.57%)
Mar 20, 2018	81.00	81.02	80.40	80.51	3,493	+0.10(+0.12%)
Mar 19, 2018	81.36	81.36	80.41	80.41	512	-1.86(-2.26%)
Mar 16, 2018	81.20	82.27	81.20	82.27	1,200	+1.04(+1.28%)
Mar 15, 2018	82.00	82.00	81.13	81.23	1,617	-1.86(-2.23%)
Mar 14, 2018	82.92	83.09	82.92	83.09	1,424	-0.01(-0.01%)
Mar 12, 2018		83.09	83.09	83.09	39	+0.19(+0.23%)
Mar 09, 2018	82.21	82.90	82.21	82.90	1,517	+2.34(+2.90%)
Mar 07, 2018		80.56	80.56	80.56	36	-0.33(-0.41%)
Mar 06, 2018	80.03	80.89	80.03	80.89	279	+0.14(+0.18%)
Mar 05, 2018	80.68	80.75	80.68	80.75	330	+1.80(+2.28%)
Mar 02, 2018	77.76	78.95	77.00	78.95	1,115	-2.35(-2.89%)
Feb 28, 2018		81.30	81.30	81.30	193	-1.10(-1.33%)
Feb 27, 2018	83.00	83.00	82.37	82.40	512	-0.60(-0.72%)
Feb 26, 2018	83.00	83.00	83.00	83.00	337	+1.41(+1.73%)
Feb 23, 2018	80.57	81.59	80.57	81.59	1,065	+1.73(+2.17%)
Feb 22, 2018		80.67	79.86	79.86	1,520	-1.12(-1.38%)
Feb 21, 2018	80.89	80.98	80.89	80.98	1,431	+0.62(+0.77%)
Feb 20, 2018	81.14	81.70	80.13	80.36	1,133	-2.34(-2.83%)
Feb 16, 2018		82.70	82.70	82.70	0	+1.11(+1.36%)
Feb 15, 2018	80.87	81.69	80.26	81.59	2,279	+1.45(+1.81%)
Feb 14, 2018	78.79	80.14	78.79	80.14	631	+1.37(+1.74%)
Feb 13, 2018	78.77	78.77	78.77	78.77	384	-0.43(-0.54%)
Feb 12, 2018	77.57	79.20	77.38	79.20	3,253	+6.39(+8.77%)
Feb 09, 2018	74.84	74.84	72.81	72.81	1,749	-4.10(-5.33%)
Feb 08, 2018	78.14	78.25	76.91	76.91	2,020	-4.07(-5.02%)
Feb 07, 2018	79.36	81.00	79.36	80.98	2,233	+1.30(+1.63%)
Feb 06, 2018	76.52	79.93	59.18	79.68	8,176	-0.84(-1.04%)
Feb 05, 2018		84.31	80.52	80.52	1,911	-3.79(-4.49%)
Feb 02, 2018	85.56	85.98	84.60	84.31	1,965	-3.04(-3.49%)
Feb 01, 2018	88.04	88.04	86.92	87.35	1,135	-1.46(-1.64%)
Jan 31, 2018	88.81	88.81	88.81	88.81	448	+0.19(+0.21%)
Jan 30, 2018	88.87	90.77	88.60	88.62	3,297	-2.15(-2.37%)
Jan 29, 2018	91.30	91.30	90.53	90.77	3,075	-0.53(-0.58%)
Jan 26, 2018	90.67	91.38	90.67	91.30	1,228	+0.74(+0.81%)
Jan 25, 2018	90.54	90.56	90.28	90.56	2,431	+0.47(+0.52%)
Jan 24, 2018	90.27	90.27	90.09	90.09	453	+0.61(+0.68%)
Jan 23, 2018	90.96	90.96	88.98	89.48	693	+1.14(+1.29%)
Jan 22, 2018	88.46	88.46	88.34	88.34	518	+1.14(+1.31%)
Jan 18, 2018		87.20	87.20	87.20	145	-0.45(-0.51%)
Jan 17, 2018	87.40	87.65	87.40	87.65	432	+0.95(+1.09%)
Jan 16, 2018	88.21	88.21	86.70	86.70	2,567	-0.44(-0.50%)
Jan 12, 2018		87.14	87.14	87.14	0	+0.14(+0.16%)
Jan 09, 2018		87.00	87.00	87.00	145	-0.01(-0.01%)
Jan 08, 2018	86.00	87.01	85.99	87.01	3,183	+0.89(+1.03%)
Jan 05, 2018	86.02	86.13	85.75	86.13	2,547	+0.19(+0.22%)
Jan 04, 2018	87.49	87.49	85.94	85.94	442	+0.48(+0.56%)
Jan 03, 2018	85.74	85.74	85.46	85.46	634	+0.13(+0.15%)
Jan 02, 2018	85.50	85.49	85.30	85.33	1,873	-0.16(-0.19%)
Dec 29, 2017		85.49	85.49	85.49	0	+0.09(+0.11%)
Dec 28, 2017	87.45	87.45	85.36	85.40	696	+0.10(+0.12%)
Dec 26, 2017		85.30	85.30	85.30	100	+0.70(+0.83%)
Dec 22, 2017	84.46	84.71	84.46	84.60	1,328	-0.14(-0.17%)
Dec 21, 2017	84.75	84.90	84.60	84.74	3,229	+0.17(+0.20%)
Dec 20, 2017	85.01	85.01	84.46	84.57	1,626	-0.54(-0.64%)
Dec 18, 2017		85.11	85.11	85.11	119	+0.54(+0.64%)
Dec 15, 2017	84.07	84.57	84.07	84.57	518	+1.30(+1.56%)
Dec 14, 2017	83.93	84.01	83.27	83.27	1,899	-0.51(-0.61%)
Dec 13, 2017	83.78	83.78	83.78	83.78	216	-0.04(-0.05%)
Dec 12, 2017	84.00	84.00	83.80	83.82	689	-0.38(-0.45%)
Dec 11, 2017	84.42	84.42	84.20	84.20	454	+0.03(+0.03%)
Dec 08, 2017	83.29	84.17	83.29	84.17	634	+0.52(+0.63%)
Dec 06, 2017		83.65	83.65	83.65	85	-0.31(-0.37%)
Dec 05, 2017	83.96	83.96	83.96	83.96	310	-1.30(-1.53%)
Dec 04, 2017	85.76	85.76	85.26	85.26	661	+1.94(+2.33%)
Dec 01, 2017	83.01	83.32	82.90	83.32	905	-0.54(-0.64%)
Nov 30, 2017	83.90	84.00	83.86	83.86	1,417	+3.13(+3.88%)
Nov 28, 2017		80.73	80.73	80.73	199	+1.01(+1.26%)
Nov 27, 2017	81.37	81.37	79.59	79.72	744	+0.25(+0.32%)
Nov 24, 2017	79.23	79.49	79.23	79.47	884	+0.07(+0.09%)
Nov 22, 2017	79.64	79.64	79.34	79.40	1,828	+0.75(+0.95%)
Nov 20, 2017		78.65	78.65	78.65	158	+0.35(+0.44%)
Nov 17, 2017	78.30	78.30	78.30	78.30	360	+0.12(+0.15%)
Nov 16, 2017	78.19	78.19	78.19	78.19	410	+1.07(+1.39%)
Nov 15, 2017	77.45	77.45	77.12	77.12	425	-0.28(-0.36%)
Nov 14, 2017	77.40	77.40	77.40	77.40	1,595	-0.54(-0.69%)
Nov 13, 2017	77.29	77.94	77.29	77.94	1,669	+0.40(+0.52%)
Nov 10, 2017	77.53	77.54	77.35	77.54	834	+0.31(+0.40%)
Nov 09, 2017	76.89	77.23	76.89	77.23	268	-0.60(-0.77%)
Nov 08, 2017	77.30	77.83	77.30	77.83	392	+0.53(+0.69%)
Nov 07, 2017	77.30	77.30	77.30	77.30	240	-0.44(-0.56%)
Nov 03, 2017		77.74	77.74	77.74	77	+0.14(+0.18%)
Nov 02, 2017	77.90	77.90	77.53	77.60	2,077	-0.35(-0.45%)
Nov 01, 2017	78.40	78.40	77.95	77.95	738	-0.17(-0.22%)
Oct 30, 2017		78.12	78.12	78.12	328	-0.64(-0.81%)
Oct 27, 2017	78.92	78.92	78.76	78.76	327	-0.95(-1.19%)
Oct 26, 2017	79.23	79.71	79.23	79.71	676	+0.64(+0.81%)
Oct 25, 2017	79.63	79.63	78.58	79.07	1,375	-0.09(-0.11%)
Oct 18, 2017		79.16	79.16	79.16	236	+0.69(+0.88%)
Oct 16, 2017		78.47	78.47	78.47	143	-0.03(-0.04%)
Oct 13, 2017	78.66	78.66	78.50	78.50	5,075	+0.31(+0.40%)
Oct 12, 2017	78.19	78.19	78.19	78.19	331	-0.09(-0.11%)
Oct 11, 2017	78.00	78.33	78.00	78.28	1,455	+0.88(+1.14%)
Oct 06, 2017		77.40	77.40	77.40	222	+2.48(+3.31%)
Sep 27, 2017				74.92	284	-0.53(-0.71%)
Sep 25, 2017				75.45	217	+0.67(+0.89%)
Sep 22, 2017	74.76	74.78	74.76	74.78	481	-0.20(-0.27%)
Sep 21, 2017	74.98	74.98	74.98	74.98	103	-0.33(-0.44%)
Sep 20, 2017	75.30	75.32	75.30	75.32	406	+0.14(+0.18%)
Sep 19, 2017	75.18	75.18	75.00	75.18	1,414	+0.23(+0.31%)
Sep 18, 2017	74.95	74.95	74.95	74.95	331	+0.14(+0.19%)
Sep 15, 2017	74.81	74.81	74.81	74.81	278	+0.63(+0.85%)
Sep 14, 2017	73.59	74.18	73.59	74.18	695	+0.32(+0.43%)
Sep 13, 2017	73.86	73.86	73.86	73.86	303	+1.74(+2.41%)
Sep 06, 2017				72.12	261	+0.23(+0.32%)
Sep 05, 2017	72.90	72.90	71.62	71.89	4,883	-1.11(-1.52%)
Sep 01, 2017	72.31	73.00	72.31	73.00	2,605	+1.20(+1.67%)
Aug 30, 2017				71.80	131	+0.71(+0.99%)
Aug 29, 2017	71.09	71.09	71.09	71.09	124	-0.16(-0.22%)
Aug 28, 2017	71.21	71.25	71.21	71.25	401	-0.25(-0.35%)
Aug 25, 2017	71.98	71.98	71.50	71.50	334	-0.66(-0.91%)
Aug 22, 2017				72.16	159	+1.53(+2.17%)
Aug 21, 2017	70.50	70.67	70.38	70.63	1,347	-0.40(-0.56%)
Aug 18, 2017	70.58	71.03	70.40	71.03	7,983	-0.16(-0.22%)
Aug 17, 2017	72.99	72.99	71.18	71.18	2,009	-2.12(-2.89%)
Aug 16, 2017	72.78	73.30	72.78	73.30	1,003	+0.94(+1.30%)
Aug 15, 2017	72.47	72.47	72.36	72.36	826	-0.42(-0.58%)
Aug 14, 2017	70.66	72.78	70.66	72.78	5,457	+0.50(+0.69%)
Aug 10, 2017				72.29	303	-0.82(-1.13%)
Aug 09, 2017	72.87	73.11	72.87	73.11	719	-1.12(-1.51%)
Aug 08, 2017	74.10	74.38	74.00	74.23	5,709	-0.14(-0.19%)
Aug 07, 2017	74.37	74.37	74.37	74.37	259	-1.56(-2.05%)
Aug 03, 2017				75.93	50	+1.86(+2.50%)
Aug 02, 2017	73.73	74.08	73.73	74.08	436	-0.05(-0.07%)
Jul 31, 2017				74.13	21	-0.39(-0.53%)
Jul 26, 2017				74.52	13	-0.28(-0.37%)
Jul 25, 2017	74.86	74.86	74.79	74.80	589	+1.09(+1.48%)
Jul 24, 2017	73.85	73.85	73.71	73.71	213	-0.47(-0.63%)
Jul 20, 2017				74.18	223	+1.05(+1.43%)
Jul 19, 2017	73.06	73.13	73.06	73.13	276	+0.13(+0.18%)
Jul 18, 2017	73.00	73.00	73.00	73.00	227	-0.30(-0.41%)
Jul 17, 2017	73.00	73.30	73.00	73.30	439	+0.08(+0.11%)
Jul 14, 2017	72.34	73.22	72.34	73.22	480	+1.42(+1.98%)
Jul 11, 2017				71.80	2	-0.43(-0.60%)
Jul 10, 2017	72.57	72.57	72.23	72.23	703	-0.40(-0.55%)
Jul 07, 2017	72.57	72.63	72.57	72.63	2,027	+0.98(+1.36%)
Jul 06, 2017	72.65	72.66	71.65	71.65	4,486	-1.57(-2.14%)
Jul 05, 2017	73.37	73.37	73.22	73.22	424	-0.55(-0.75%)

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.