Date	Open	High	Low	Close	Volume	Change (%)
Jul 08, 2019		65.86	65.86	65.86	0	-0.17(-0.27%)
Jul 05, 2019	65.76	66.03	65.62	66.03	8,500	-0.65(-0.97%)
Jul 03, 2019	66.52	66.93	66.37	66.68	74,700	+0.85(+1.29%)
Jul 02, 2019	65.92	66.09	65.79	65.83	2,326	-0.23(-0.35%)
Jul 01, 2019	66.22	66.42	66.06	66.06	2,008	+1.22(+1.87%)
Jun 28, 2019	64.69	64.98	64.69	64.84	2,500	+0.05(+0.07%)
Jun 27, 2019	64.55	64.80	64.45	64.80	2,292	+0.31(+0.48%)
Jun 26, 2019	64.50	64.70	64.35	64.49	1,093	+0.55(+0.86%)
Jun 25, 2019	64.51	64.51	63.94	63.94	983	-0.52(-0.81%)
Jun 24, 2019	64.59	64.59	64.12	64.46	2,555	-0.22(-0.33%)
Jun 21, 2019	64.60	64.68	64.42	64.68	1,700	+0.11(+0.17%)
Jun 20, 2019	64.37	64.71	64.37	64.57	1,940	+0.85(+1.34%)
Jun 19, 2019	63.60	63.72	63.60	63.72	828	+0.01(+0.01%)
Jun 18, 2019	62.92	63.95	62.92	63.71	2,803	+1.19(+1.90%)
Jun 17, 2019	62.33	62.69	62.33	62.52	2,010	+0.13(+0.21%)
Jun 14, 2019	62.01	62.59	62.01	62.39	2,100	-0.45(-0.71%)
Jun 13, 2019	62.63	63.00	62.63	62.84	6,096	+0.59(+0.95%)
Jun 12, 2019	63.10	63.10	62.24	62.25	3,753	-0.83(-1.32%)
Jun 11, 2019	63.50	63.76	62.89	63.08	1,576	+0.13(+0.20%)
Jun 10, 2019	62.64	63.19	62.64	62.95	2,170	+0.74(+1.19%)
Jun 07, 2019	62.20	62.35	61.99	62.22	2,200	+0.89(+1.44%)
Jun 06, 2019	61.07	61.33	60.95	61.33	1,327	+0.11(+0.18%)
Jun 05, 2019	61.00	61.22	60.56	61.22	2,903	+0.33(+0.54%)
Jun 04, 2019	60.35	61.04	60.35	60.89	2,562	+1.50(+2.52%)
Jun 03, 2019	59.29	59.72	59.15	59.39	20,087	+0.20(+0.34%)
May 31, 2019	59.15	59.41	59.15	59.19	2,400	-0.65(-1.09%)
May 30, 2019	59.97	60.11	59.84	59.84	1,433	+0.42(+0.71%)
May 29, 2019	59.39	59.62	59.17	59.42	4,132	-0.63(-1.06%)
May 28, 2019	60.38	60.38	60.05	60.05	942	+0.02(+0.04%)
May 24, 2019	60.52	60.78	60.02	60.03	2,000	+0.12(+0.21%)
May 23, 2019	59.66	60.31	59.57	59.91	1,091	-1.31(-2.15%)
May 22, 2019	61.09	61.39	61.09	61.22	9,695	-0.02(-0.03%)
May 21, 2019	60.80	61.30	60.80	61.24	4,450	+1.23(+2.06%)
May 20, 2019	60.50	60.57	60.00	60.01	3,045	-1.48(-2.42%)
May 17, 2019	62.25	62.30	61.49	61.49	4,100	-1.44(-2.29%)
May 16, 2019	62.48	63.12	62.48	62.93	2,640	+0.13(+0.21%)
May 15, 2019	61.67	62.83	61.67	62.80	3,167	+0.76(+1.23%)
May 14, 2019	61.67	62.30	61.67	62.04	5,204	+0.46(+0.75%)
May 13, 2019	62.29	62.29	61.12	61.58	4,429	-1.99(-3.13%)
May 10, 2019	63.06	63.64	62.89	63.57	4,000	-0.09(-0.15%)
May 09, 2019	63.17	63.66	62.83	63.66	4,028	-0.47(-0.73%)
May 08, 2019	64.54	64.90	64.04	64.13	7,457	-0.32(-0.50%)
May 07, 2019	64.88	64.88	64.11	64.45	3,098	-0.80(-1.22%)
May 06, 2019	64.72	65.29	64.72	65.25	1,712	-0.94(-1.43%)
May 03, 2019	65.63	66.19	65.63	66.19	1,500	+0.99(+1.52%)
May 02, 2019	64.72	65.70	64.50	65.20	3,938	+0.08(+0.12%)
May 01, 2019	65.95	66.03	65.12	65.12	24,406	-0.82(-1.24%)
Apr 30, 2019	65.67	65.94	65.60	65.94	1,845	+0.04(+0.06%)
Apr 29, 2019	65.38	65.90	65.30	65.90	6,497	+0.80(+1.22%)
Apr 26, 2019	65.03	65.21	64.73	65.11	2,000	-0.35(-0.54%)
Apr 25, 2019	65.92	66.03	65.26	65.46	2,997	-1.11(-1.67%)
Apr 24, 2019	66.44	66.82	66.41	66.57	2,558	+0.22(+0.33%)
Apr 23, 2019	66.09	66.47	65.98	66.35	8,304	+0.47(+0.71%)
Apr 22, 2019	66.16	66.16	65.88	65.88	2,369	-0.41(-0.62%)
Apr 18, 2019	66.32	66.50	66.22	66.29	1,700	-0.09(-0.14%)
Apr 17, 2019	66.49	66.49	66.13	66.38	4,788	+0.22(+0.34%)
Apr 16, 2019	65.98	66.26	65.98	66.16	2,376	+0.75(+1.15%)
Apr 15, 2019	65.52	65.52	65.33	65.40	3,022	-0.10(-0.15%)
Apr 12, 2019	65.36	65.50	65.23	65.50	2,300	+0.50(+0.77%)
Apr 11, 2019	65.14	65.25	64.91	65.00	2,794	-0.40(-0.61%)
Apr 10, 2019	65.00	65.40	65.00	65.40	1,444	+0.80(+1.24%)
Apr 09, 2019	64.78	64.90	64.60	64.60	1,860	-0.46(-0.71%)
Apr 08, 2019	64.95	65.06	64.78	65.06	3,991	+0.06(+0.09%)
Apr 05, 2019	64.56	65.00	64.56	65.00	1,800	+0.62(+0.97%)
Apr 04, 2019	63.82	64.38	63.82	64.38	6,766	-0.12(-0.18%)
Apr 03, 2019	64.00	64.83	63.82	64.50	29,960	+0.83(+1.31%)
Apr 02, 2019	63.67	63.67	63.28	63.67	2,085	+0.09(+0.13%)
Apr 01, 2019	62.91	63.58	62.60	63.58	9,550	+1.39(+2.24%)
Mar 29, 2019	61.99	62.19	61.91	62.19	7,600	+0.62(+1.01%)
Mar 28, 2019	61.45	61.67	61.39	61.56	5,733	+0.20(+0.32%)
Mar 27, 2019	61.50	61.50	60.88	61.37	3,571	+0.19(+0.31%)
Mar 26, 2019	61.50	61.55	61.12	61.18	2,862	+0.33(+0.54%)
Mar 25, 2019	60.92	60.98	60.58	60.85	2,363	-0.26(-0.43%)
Mar 22, 2019	63.00	63.00	61.11	61.11	3,000	-2.21(-3.49%)
Mar 21, 2019	63.02	63.47	63.02	63.32	1,014	+0.12(+0.19%)
Mar 20, 2019	62.56	63.26	62.53	63.20	6,854	+0.23(+0.37%)
Mar 19, 2019	63.17	63.17	62.94	62.97	951	+0.06(+0.10%)
Mar 18, 2019	62.86	63.00	62.81	62.91	1,284	-0.18(-0.29%)
Mar 15, 2019	63.00	63.09	62.81	63.09	3,500	+0.46(+0.74%)
Mar 14, 2019	62.94	62.94	62.55	62.63	2,897	-0.26(-0.42%)
Mar 13, 2019	62.71	63.00	62.71	62.89	1,428	+0.09(+0.15%)
Mar 12, 2019	62.72	63.02	62.53	62.80	4,887	+0.52(+0.84%)
Mar 11, 2019	61.41	62.40	61.41	62.27	3,267	+1.23(+2.02%)
Mar 08, 2019	60.98	61.11	60.80	61.04	3,200	-0.23(-0.38%)
Mar 07, 2019	61.49	61.80	61.27	61.27	4,555	-0.68(-1.09%)
Mar 06, 2019	62.75	62.81	61.73	61.95	5,448	-0.93(-1.48%)
Mar 05, 2019	63.24	63.24	62.88	62.88	4,630	-0.25(-0.40%)
Mar 04, 2019	63.84	63.84	62.82	63.13	3,558	-0.01(-0.02%)
Mar 01, 2019	63.74	63.74	63.06	63.14	7,100	-0.38(-0.59%)
Feb 28, 2019	63.50	63.65	63.15	63.52	4,563	-0.34(-0.52%)
Feb 27, 2019	63.48	63.85	63.21	63.85	3,924	+0.00(+0.00%)
Feb 26, 2019	63.89	64.25	63.84	63.85	2,692	-0.13(-0.21%)
Feb 25, 2019	64.34	64.73	63.95	63.98	9,131	+0.06(+0.10%)
Feb 22, 2019	63.53	63.92	63.53	63.92	1,200	+0.62(+0.98%)
Feb 21, 2019	63.54	63.67	63.13	63.30	2,729	-0.42(-0.66%)
Feb 20, 2019	63.65	63.97	63.63	63.72	2,764	-0.06(-0.09%)
Feb 19, 2019	63.05	63.80	63.05	63.78	6,976	+0.68(+1.08%)
Feb 15, 2019	62.90	63.10	62.90	63.10	1,900	+0.22(+0.35%)
Feb 14, 2019	62.59	62.96	62.59	62.88	2,677	+0.17(+0.27%)
Feb 13, 2019	62.81	62.82	62.71	62.71	1,497	+0.14(+0.22%)
Feb 12, 2019	62.30	62.69	62.30	62.57	4,564	+0.97(+1.57%)
Feb 11, 2019	61.51	61.80	61.41	61.60	6,682	+0.26(+0.43%)
Feb 08, 2019	61.17	61.34	60.78	61.34	3,400	+0.17(+0.28%)
Feb 07, 2019	62.06	62.06	60.81	61.17	5,135	-1.69(-2.69%)
Feb 06, 2019	63.07	63.10	62.69	62.86	2,465	+0.46(+0.74%)
Feb 05, 2019	62.13	62.59	61.88	62.40	8,350	+0.65(+1.05%)
Feb 04, 2019	61.04	61.75	61.04	61.75	12,842	+0.61(+1.00%)
Feb 01, 2019	61.23	61.60	61.11	61.14	6,600	+0.12(+0.20%)
Jan 31, 2019	60.75	61.32	60.75	61.02	3,580	+0.39(+0.64%)
Jan 30, 2019	59.88	60.63	59.46	60.63	5,601	+1.28(+2.16%)
Jan 29, 2019	59.28	59.35	59.10	59.35	1,420	+0.65(+1.11%)
Jan 28, 2019	58.33	58.74	58.30	58.70	7,480	-0.80(-1.34%)
Jan 25, 2019	59.21	59.59	59.21	59.50	1,700	+0.90(+1.54%)
Jan 24, 2019	58.71	58.76	58.41	58.60	1,112	+1.04(+1.81%)
Jan 23, 2019	57.86	57.86	57.44	57.56	2,211	-0.15(-0.26%)
Jan 22, 2019	58.58	58.58	57.47	57.71	30,207	-1.12(-1.90%)
Jan 18, 2019	59.00	59.21	58.83	58.83	2,200	-0.13(-0.22%)
Jan 17, 2019	58.15	58.98	57.89	58.96	2,630	+0.71(+1.22%)
Jan 16, 2019	57.87	58.43	57.87	58.25	1,461	+0.52(+0.90%)
Jan 15, 2019	57.55	57.95	57.55	57.73	2,897	+0.04(+0.06%)
Jan 14, 2019	57.73	57.74	57.60	57.69	3,067	-0.69(-1.18%)
Jan 11, 2019	57.85	58.38	57.79	58.38	1,800	+0.47(+0.81%)
Jan 10, 2019	57.14	58.03	57.14	57.91	6,507	+0.25(+0.44%)
Jan 09, 2019	56.92	57.70	56.92	57.66	2,736	+0.95(+1.68%)
Jan 08, 2019	55.16	56.71	55.16	56.71	2,891	+0.70(+1.26%)
Jan 07, 2019	55.64	56.04	55.64	56.01	2,546	+0.86(+1.55%)
Jan 04, 2019	53.76	55.15	53.76	55.15	3,600	+1.60(+2.99%)
Jan 03, 2019	53.53	54.09	53.38	53.55	5,294	-1.07(-1.96%)
Jan 02, 2019	53.82	55.00	52.75	54.62	8,353	+0.02(+0.04%)
Dec 31, 2018	55.18	55.18	54.49	54.60	12,200	-0.09(-0.16%)
Dec 28, 2018	54.92	55.05	54.31	54.69	7,300	+0.41(+0.76%)
Dec 27, 2018	53.44	54.28	52.86	54.28	9,257	-0.23(-0.43%)
Dec 26, 2018	51.21	54.51	51.21	54.51	18,063	+2.69(+5.19%)
Dec 24, 2018	51.92	53.19	51.42	51.82	9,200	-1.52(-2.85%)
Dec 21, 2018	54.00	54.40	53.34	53.34	2,400	-0.64(-1.18%)
Dec 20, 2018	54.66	54.89	53.60	53.98	11,159	-1.34(-2.42%)
Dec 19, 2018	56.46	56.67	55.32	55.32	4,571	-1.07(-1.90%)
Dec 18, 2018	56.68	57.10	56.18	56.38	3,231	-0.12(-0.22%)
Dec 17, 2018	57.61	57.86	56.50	56.51	3,613	-1.32(-2.29%)
Dec 14, 2018	58.28	58.51	57.83	57.83	2,100	-0.76(-1.29%)
Dec 13, 2018	58.59	58.77	58.41	58.59	3,198	+0.21(+0.36%)
Dec 12, 2018	58.23	58.53	58.14	58.38	1,073	+0.94(+1.63%)
Dec 11, 2018	58.08	58.08	57.37	57.44	3,343	-0.03(-0.05%)
Dec 10, 2018	57.24	57.53	56.56	57.47	3,481	-0.01(-0.02%)
Dec 07, 2018	58.65	59.09	57.48	57.48	34,400	-0.63(-1.08%)
Dec 06, 2018	57.89	58.13	57.19	58.11	2,583	-0.90(-1.53%)
Dec 04, 2018	60.60	60.82	58.89	59.01	8,900	-1.47(-2.44%)
Dec 03, 2018	60.64	60.64	60.35	60.48	16,968	+1.69(+2.87%)
Nov 30, 2018	58.95	59.10	58.80	58.80	1,300	-0.37(-0.63%)
Nov 29, 2018	59.12	59.16	58.85	59.16	1,374	-0.19(-0.31%)
Nov 28, 2018	58.50	59.35	58.18	59.35	3,606	+1.10(+1.90%)
Nov 27, 2018	57.64	58.26	57.64	58.25	1,556	+0.41(+0.71%)
Nov 26, 2018	57.23	57.83	57.23	57.83	1,703	+1.00(+1.76%)
Nov 23, 2018	56.49	56.83	56.28	56.83	1,000	-0.16(-0.28%)
Nov 21, 2018		56.99	56.99	56.99	0	+0.69(+1.22%)
Nov 20, 2018	56.43	56.73	56.13	56.30	5,233	-1.04(-1.81%)
Nov 19, 2018	57.94	57.94	57.34	57.34	3,047	-0.89(-1.54%)
Nov 16, 2018	57.49	58.23	57.49	58.23	2,700	+0.64(+1.11%)
Nov 15, 2018	56.55	57.80	56.53	57.59	5,016	+0.55(+0.96%)
Nov 14, 2018	57.10	57.24	56.56	57.04	1,769	+0.09(+0.16%)
Nov 13, 2018	57.32	57.53	56.95	56.95	1,988	+0.40(+0.71%)
Nov 12, 2018	57.65	57.65	56.55	56.55	2,738	-1.14(-1.98%)
Nov 09, 2018	56.83	57.78	56.81	57.69	3,800	-0.37(-0.64%)
Nov 08, 2018	58.27	58.34	57.93	58.06	4,340	+0.12(+0.21%)
Nov 07, 2018	57.56	57.94	57.41	57.94	2,006	+1.46(+2.58%)
Nov 06, 2018	56.15	56.49	56.11	56.48	2,994	+0.87(+1.56%)
Nov 05, 2018	55.62	55.85	55.52	55.61	3,025	+0.10(+0.18%)
Nov 02, 2018	55.92	55.92	55.27	55.51	43,400	-0.28(-0.50%)
Nov 01, 2018	54.66	55.79	54.66	55.79	3,990	+1.34(+2.46%)
Oct 31, 2018	53.88	54.61	53.88	54.45	3,630	+0.96(+1.79%)
Oct 30, 2018	52.43	53.51	52.43	53.49	4,136	+0.77(+1.46%)
Oct 29, 2018	53.77	53.90	52.41	52.72	9,195	-0.70(-1.31%)
Oct 26, 2018	52.61	53.52	52.25	53.42	3,100	+0.05(+0.09%)
Oct 25, 2018	52.95	53.47	52.95	53.37	1,508	+1.23(+2.36%)
Oct 24, 2018	53.74	53.74	52.14	52.14	2,913	-1.46(-2.72%)
Oct 23, 2018	52.93	53.60	52.49	53.60	6,850	-0.24(-0.45%)
Oct 22, 2018	54.27	54.27	53.70	53.84	1,959	+0.23(+0.43%)
Oct 19, 2018	54.41	54.41	53.61	53.61	2,100	-0.72(-1.33%)
Oct 18, 2018	54.46	54.80	54.33	54.33	1,091	-1.21(-2.18%)
Oct 17, 2018	55.68	55.81	55.20	55.54	2,375	+0.28(+0.51%)
Oct 16, 2018	54.41	55.26	54.41	55.26	10,603	+1.61(+3.00%)
Oct 15, 2018	53.25	53.66	53.25	53.65	2,041	+0.18(+0.34%)
Oct 12, 2018	53.80	53.80	53.06	53.47	11,900	+0.37(+0.70%)
Oct 11, 2018	53.79	53.88	53.03	53.10	6,666	-0.98(-1.81%)
Oct 10, 2018	55.29	55.29	54.08	54.08	4,491	-1.63(-2.92%)
Oct 09, 2018	55.95	55.95	55.71	55.71	1,411	-0.08(-0.15%)
Oct 08, 2018	55.76	55.79	55.50	55.79	2,151	-0.04(-0.07%)
Oct 05, 2018	56.74	56.74	55.70	55.83	3,500	-1.21(-2.12%)
Oct 04, 2018	57.72	57.72	56.78	57.04	3,340	-1.37(-2.35%)
Oct 03, 2018	58.41	58.41	58.41	58.41	946	+0.09(+0.15%)
Oct 02, 2018	58.62	58.62	58.32	58.32	5,260	-0.29(-0.49%)
Oct 01, 2018	58.91	58.91	58.58	58.61	1,307	+0.29(+0.50%)
Sep 28, 2018	58.15	58.49	58.09	58.32	8,900	-0.62(-1.05%)
Sep 27, 2018	59.15	59.15	58.94	58.94	355	-0.24(-0.41%)
Sep 26, 2018	59.35	59.63	59.18	59.18	7,150	-0.19(-0.33%)
Sep 25, 2018	59.85	59.85	59.37	59.37	1,237	-0.33(-0.56%)
Sep 24, 2018	59.92	59.92	59.70	59.71	8,212	-0.50(-0.84%)
Sep 21, 2018	60.34	60.34	60.21	60.21	6,200	+0.29(+0.48%)
Sep 20, 2018	59.99	60.00	59.92	59.92	1,660	+0.32(+0.54%)
Sep 19, 2018	59.28	59.60	59.11	59.60	2,298	+0.38(+0.64%)
Sep 18, 2018	59.06	59.50	59.06	59.22	1,568	+0.32(+0.54%)
Sep 17, 2018	59.01	59.10	58.90	58.90	2,533	-0.19(-0.32%)
Sep 14, 2018	58.92	59.23	58.92	59.09	1,100	+0.45(+0.77%)
Sep 13, 2018	59.12	59.31	58.64	58.64	1,890	-0.25(-0.43%)
Sep 12, 2018	58.89	58.89	58.89	58.89	597	-0.20(-0.34%)
Sep 11, 2018	59.03	59.20	58.93	59.09	2,664	-0.19(-0.32%)
Sep 10, 2018	59.30	59.37	59.28	59.28	2,270	+0.43(+0.74%)
Sep 07, 2018	58.79	59.21	58.79	58.84	4,300	-0.60(-1.01%)
Sep 06, 2018	59.52	59.53	59.44	59.44	1,993	-0.12(-0.20%)
Sep 05, 2018	59.62	59.63	59.40	59.56	4,215	-0.31(-0.52%)
Sep 04, 2018	60.14	60.14	59.81	59.88	1,458	-0.83(-1.36%)
Aug 31, 2018		60.70	60.70	60.70	0	+0.06(+0.10%)
Aug 30, 2018	60.77	60.89	60.64	60.64	1,048	-0.74(-1.21%)
Aug 29, 2018	61.12	61.40	61.03	61.38	3,204	+0.35(+0.57%)
Aug 28, 2018	61.53	61.53	60.89	61.03	3,365	-0.13(-0.21%)
Aug 27, 2018	61.00	61.33	61.00	61.16	2,323	+0.82(+1.36%)
Aug 24, 2018	60.15	60.48	60.15	60.34	4,300	+0.46(+0.77%)
Aug 23, 2018	60.32	60.32	59.85	59.88	2,769	-0.48(-0.80%)
Aug 22, 2018	60.38	60.52	60.31	60.36	2,721	-0.19(-0.31%)
Aug 21, 2018	59.64	60.55	59.64	60.55	1,974	+1.01(+1.69%)
Aug 20, 2018	58.82	59.54	58.82	59.54	4,729	+0.86(+1.47%)
Aug 17, 2018	58.42	58.93	58.42	58.68	6,500	-0.20(-0.34%)
Aug 16, 2018	58.85	59.00	58.83	58.88	1,512	+0.42(+0.71%)
Aug 15, 2018	59.19	59.19	58.20	58.46	3,045	-1.26(-2.11%)
Aug 14, 2018	60.03	60.10	59.72	59.72	4,210	-0.39(-0.65%)
Aug 13, 2018	60.97	60.97	60.07	60.11	3,690	-0.78(-1.28%)
Aug 10, 2018	60.96	61.07	60.89	60.89	1,600	-0.74(-1.20%)
Aug 09, 2018	61.94	62.00	61.61	61.63	2,771	-0.32(-0.52%)
Aug 08, 2018	61.79	62.05	61.79	61.95	3,918	-0.07(-0.11%)
Aug 07, 2018	60.93	62.08	60.93	62.02	18,939	+1.16(+1.91%)
Aug 06, 2018	60.52	60.96	60.52	60.86	2,251	-0.19(-0.32%)
Aug 03, 2018	60.98	61.05	60.63	61.05	4,400	-0.10(-0.16%)
Aug 02, 2018	60.32	61.15	60.32	61.15	2,364	+0.95(+1.59%)

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.