Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	53.62	54.04	53.62	54.00	529	+0.22(+0.41%)
Sep 27, 2018	53.27	53.78	53.17	53.78	4,419	+0.04(+0.08%)
Sep 26, 2018	52.94	53.74	52.94	53.74	1,350	+0.23(+0.42%)
Sep 25, 2018	53.17	53.51	53.10	53.51	1,187	+0.50(+0.94%)
Sep 24, 2018	53.51	53.51	52.77	53.01	4,701	+0.82(+1.57%)
Sep 21, 2018	52.23	52.23	51.62	52.19	875	-0.03(-0.06%)
Sep 20, 2018	52.34	52.34	52.21	52.22	230	-0.13(-0.25%)
Sep 19, 2018	52.41	52.41	52.15	52.35	2,312	+0.08(+0.16%)
Sep 18, 2018	52.79	53.10	52.27	52.27	1,105	-0.87(-1.63%)
Sep 17, 2018	53.10	53.13	53.03	53.13	133	-0.04(-0.07%)
Sep 14, 2018	53.32	53.32	52.98	53.17	238	-0.38(-0.70%)
Sep 13, 2018	53.17	53.74	53.00	53.55	3,074	-0.39(-0.72%)
Sep 12, 2018	54.68	54.68	53.93	53.94	956	-0.52(-0.95%)
Sep 11, 2018	54.45	54.45	54.45	54.45	458	-0.00(-0.00%)
Sep 10, 2018	54.32	54.45	54.08	54.45	694	-0.98(-1.77%)
Sep 07, 2018	54.94	55.43	54.94	55.43	53	-0.40(-0.71%)
Sep 06, 2018	55.83			55.83	7	+0.00(+0.00%)
Sep 05, 2018	55.83	55.83	55.83	55.83	34	+0.24(+0.44%)
Sep 04, 2018	55.62	55.70	55.46	55.58	1,379	+0.15(+0.27%)
Aug 31, 2018		55.43	55.43	55.43	0	+0.26(+0.48%)
Aug 30, 2018	55.17	55.17	55.17	55.17	17	+0.00(+0.00%)
Aug 29, 2018	55.17	55.17	55.17	55.17	13	+0.00(+0.00%)
Aug 28, 2018	54.70	55.17	54.70	55.17	397	+0.08(+0.15%)
Aug 27, 2018	57.62	57.62	54.79	55.09	1,865	-1.04(-1.86%)
Aug 24, 2018	56.45	56.45	56.13	56.13	106	-0.09(-0.17%)
Aug 23, 2018	56.23	56.23	56.23	56.23	18	+0.00(+0.00%)
Aug 22, 2018	56.30	56.41	56.23	56.23	216	+0.51(+0.91%)
Aug 21, 2018	56.30	56.30	55.66	55.72	2,142	-0.38(-0.67%)
Aug 20, 2018	56.32	56.32	56.07	56.09	276	-0.72(-1.26%)
Aug 17, 2018	57.17	57.17	56.68	56.81	344	-0.93(-1.61%)
Aug 16, 2018	57.85	57.85	57.74	57.74	251	-1.57(-2.64%)
Aug 15, 2018	59.69	60.11	59.09	59.31	873	+1.22(+2.11%)
Aug 14, 2018	57.91	58.09	57.91	58.09	325	-0.36(-0.62%)
Aug 13, 2018	57.66	59.11	57.66	58.45	620	+0.49(+0.85%)
Aug 10, 2018	58.15	58.60	57.96	57.96	769	+0.57(+0.99%)
Aug 09, 2018	57.41	57.41	57.39	57.39	133	+0.79(+1.40%)
Aug 08, 2018	56.60	56.60	56.60	56.60	8	+0.00(+0.00%)
Aug 07, 2018	56.60	56.60	56.60	56.60	479	-1.24(-2.15%)
Aug 06, 2018	57.85	57.85	57.85	57.85	134	-0.49(-0.84%)
Aug 03, 2018	58.34	58.34	58.34	58.34	79	+0.08(+0.13%)
Aug 02, 2018	59.51	59.51	58.26	58.26	1,179	+0.19(+0.32%)
Aug 01, 2018	57.58	58.30	57.36	58.07	1,089	+0.83(+1.45%)
Jul 31, 2018	57.80	57.80	57.24	57.24	339	-1.73(-2.94%)
Jul 30, 2018	57.70	58.98	57.70	58.98	1,895	+0.83(+1.43%)
Jul 27, 2018	57.38	58.15	57.38	58.15	2,201	+0.68(+1.18%)
Jul 26, 2018	56.87	57.33	56.87	57.47	1,348	-1.36(-2.31%)
Jul 25, 2018	59.47	59.47	58.83	58.83	478	-0.64(-1.08%)
Jul 24, 2018	59.66	59.66	59.15	59.47	583	-0.21(-0.34%)
Jul 23, 2018	59.77	59.77	59.67	59.67	129	+0.54(+0.92%)
Jul 20, 2018	59.13	59.13	59.00	59.13	387	-0.90(-1.50%)
Jul 19, 2018	59.66	60.03	59.53	60.03	243	+1.05(+1.78%)
Jul 18, 2018	60.03	60.03	58.98	58.98	943	-1.05(-1.75%)
Jul 17, 2018	60.03	60.03	60.03	60.03	54	-0.50(-0.82%)
Jul 16, 2018	60.64	60.64	59.91	60.52	645	+0.57(+0.94%)
Jul 13, 2018	59.77	59.96	59.77	59.96	122	-0.53(-0.87%)
Jul 12, 2018	60.41	60.42	60.41	60.49	243	-1.11(-1.80%)
Jul 11, 2018	60.83	61.73	60.78	61.59	6,477	+1.30(+2.15%)
Jul 10, 2018	60.18	60.52	60.15	60.30	1,910	-0.15(-0.25%)
Jul 09, 2018		61.40	60.45	60.45	491	-1.85(-2.97%)
Jul 06, 2018	63.43	63.56	61.99	62.30	3,374	-1.21(-1.90%)
Jul 05, 2018	63.92	63.92	63.16	63.50	2,370	-0.26(-0.41%)
Jul 03, 2018		63.77	63.77	63.77	0	-0.50(-0.77%)
Jul 02, 2018	65.05	65.05	63.99	64.26	884	+0.59(+0.93%)
Jun 29, 2018	63.43	63.67	63.43	63.67	172	-0.28(-0.44%)
Jun 28, 2018	65.31	65.31	63.96	63.96	347	+0.00(+0.00%)
Jun 27, 2018	62.17	63.96	62.02	63.96	867	+0.68(+1.07%)
Jun 26, 2018	62.67	64.07	62.67	63.28	1,927	-0.32(-0.50%)
Jun 25, 2018	62.45	64.28	62.45	63.60	1,816	+1.68(+2.71%)
Jun 22, 2018	60.67	61.94	60.67	61.92	1,975	-0.28(-0.45%)
Jun 21, 2018	60.18	62.67	60.18	62.20	2,290	+1.27(+2.08%)
Jun 20, 2018	59.47	61.02	59.47	60.93	468	-0.38(-0.61%)
Jun 19, 2018		58.91	60.66	61.30	372	+2.39(+4.06%)
Jun 18, 2018	60.06	60.06	58.90	58.91	365	-0.58(-0.98%)
Jun 15, 2018		59.61	58.36	59.49	289	+1.13(+1.94%)
Jun 14, 2018	58.36	58.36	58.36	58.36	30	+0.55(+0.95%)
Jun 13, 2018	56.78	57.82	56.78	57.82	262	+0.06(+0.10%)
Jun 12, 2018	57.76	57.76	57.76	57.76	106	-0.04(-0.07%)
Jun 11, 2018	57.80	57.80	57.80	57.80	38	-0.23(-0.39%)
Jun 08, 2018	58.55	58.55	57.99	58.02	418	-1.00(-1.69%)
Jun 07, 2018	57.93	59.02	57.91	59.02	207	+0.62(+1.06%)
Jun 06, 2018	58.78	58.78	58.40	58.40	257	-1.63(-2.72%)
Jun 05, 2018	59.63	60.03	59.63	60.03	420	+0.12(+0.21%)
Jun 04, 2018	59.81	59.91	59.80	59.91	424	-0.53(-0.88%)
Jun 01, 2018	60.44	60.44	60.44	60.44	100	-1.09(-1.76%)
May 31, 2018	60.66	61.94	60.66	61.53	1,563	+1.66(+2.77%)
May 30, 2018	60.36	61.04	59.87	59.87	1,131	-2.22(-3.58%)
May 29, 2018	61.36	62.17	61.04	62.09	7,097	+2.07(+3.45%)
May 25, 2018		60.02	60.02	60.02	0	+0.08(+0.13%)
May 24, 2018	60.51	60.51	59.95	59.95	1,198	-0.53(-0.87%)
May 23, 2018	61.19	61.30	60.47	60.47	2,349	+0.23(+0.38%)
May 22, 2018	59.12	60.25	59.12	60.25	1,526	+1.13(+1.91%)
May 21, 2018	59.16	59.16	58.78	59.12	2,144	-1.27(-2.11%)
May 18, 2018	60.71	60.85	60.39	60.39	676	-0.95(-1.55%)
May 17, 2018	61.41	61.41	61.34	61.34	398	-0.11(-0.18%)
May 16, 2018	61.60	61.91	61.45	61.45	446	-0.87(-1.39%)
May 15, 2018	62.66	62.66	62.13	62.32	1,053	+0.83(+1.35%)
May 14, 2018	61.79	61.79	61.01	61.49	1,204	-0.11(-0.18%)
May 11, 2018	61.34	61.60	60.85	61.60	530	+0.09(+0.14%)
May 10, 2018	61.98	61.98	61.52	61.52	356	-1.02(-1.63%)
May 09, 2018	63.19	63.41	62.25	62.53	8,996	-1.07(-1.68%)
May 08, 2018	63.71	64.20	63.60	63.60	590	-0.83(-1.29%)
May 07, 2018	64.69	64.76	64.20	64.43	829	-1.32(-2.01%)
May 04, 2018	67.82	67.82	65.75	65.75	255	-1.28(-1.91%)
May 03, 2018	69.14	69.14	67.03	67.03	531	+0.98(+1.48%)
May 02, 2018	66.54	66.54	66.05	66.05	150	-1.02(-1.52%)
May 01, 2018	67.03	68.39	67.03	67.07	1,281	+1.24(+1.89%)
Apr 30, 2018	65.80	65.82	65.80	65.82	329	+0.90(+1.39%)
Apr 27, 2018	65.00	65.00	64.92	64.92	302	+0.79(+1.23%)
Apr 26, 2018	64.07	64.13	64.07	64.13	168	-0.04(-0.06%)
Apr 25, 2018	63.99	64.17	63.99	64.17	818	-0.14(-0.22%)
Apr 24, 2018	63.75	64.97	63.75	64.31	743	+2.82(+4.58%)
Apr 23, 2018	61.57	61.57	60.81	61.49	502	+0.49(+0.80%)
Apr 20, 2018		61.01	60.56	61.01	193	+0.45(+0.74%)
Apr 19, 2018	60.55	60.79	60.49	60.56	1,129	+0.93(+1.56%)
Apr 18, 2018	59.83	59.83	59.63	59.63	312	-0.97(-1.61%)
Apr 17, 2018	60.66	61.23	60.60	60.60	1,427	-1.31(-2.11%)
Apr 16, 2018	62.43	62.43	61.91	61.91	406	-1.73(-2.72%)
Apr 13, 2018	62.85	63.64	62.77	63.64	329	+0.70(+1.12%)
Apr 12, 2018	62.95	62.95	62.74	62.94	323	-0.93(-1.45%)
Apr 11, 2018	63.94	64.39	63.87	63.87	599	-0.08(-0.12%)
Apr 10, 2018	64.02	64.32	63.75	63.94	438	-0.41(-0.64%)
Apr 09, 2018	65.26	65.26	64.12	64.36	663	-2.08(-3.13%)
Apr 06, 2018	64.13	66.69	63.09	66.43	3,172	+3.88(+6.21%)
Apr 05, 2018	62.58	62.79	62.17	62.55	2,465	-1.85(-2.87%)
Apr 04, 2018	68.12	68.12	64.39	64.39	746	-0.49(-0.76%)
Apr 03, 2018	65.33	65.94	64.88	64.88	344	-2.37(-3.53%)
Apr 02, 2018	65.99	67.26	65.99	67.26	144	+3.73(+5.87%)
Mar 29, 2018		63.53	63.53	63.53	0	-1.92(-2.93%)
Mar 28, 2018	65.54	65.54	65.37	65.44	466	+0.45(+0.69%)
Mar 27, 2018	63.11	65.00	63.11	65.00	114	+0.77(+1.20%)
Mar 26, 2018	64.05	64.77	64.05	64.22	151	-1.90(-2.88%)
Mar 23, 2018	64.02	66.13	63.83	66.13	2,449	+6.82(+11.50%)
Mar 21, 2018		59.31	59.31	59.31	62	-0.83(-1.38%)
Mar 20, 2018	59.78	60.21	59.78	60.13	282	-0.90(-1.48%)
Mar 19, 2018	61.04	61.04	61.04	61.04	193	+1.17(+1.95%)
Mar 15, 2018		59.87	59.87	59.87	2	-0.59(-0.98%)
Mar 14, 2018	59.91	60.46	59.16	60.46	1,403	+1.16(+1.95%)
Mar 13, 2018	58.21	59.31	58.21	59.31	293	+1.13(+1.94%)
Mar 09, 2018		58.18	58.18	58.18	11	-2.22(-3.68%)
Mar 08, 2018	60.40	60.40	60.40	60.40	176	-0.14(-0.23%)
Mar 07, 2018			60.54	60.54	772	-0.39(-0.63%)
Mar 06, 2018	60.93	60.93	60.93	60.93	141	-1.02(-1.65%)
Mar 05, 2018	63.59	63.59	61.95	61.95	203	-1.37(-2.17%)
Mar 02, 2018	65.22	65.22	63.30	63.32	1,819	+0.62(+0.99%)
Mar 01, 2018	60.81	63.43	60.81	62.70	1,152	+4.11(+7.02%)
Feb 27, 2018		58.59	58.59	58.59	0	+0.19(+0.32%)
Feb 26, 2018	58.40	58.40	58.40	58.40	490	-1.05(-1.77%)
Feb 22, 2018		59.46	59.46	59.46	0	-0.83(-1.38%)
Feb 21, 2018	60.29	60.29	60.29	60.29	50	+0.83(+1.39%)
Feb 16, 2018		59.46	59.46	59.46	24	-1.14(-1.88%)
Feb 15, 2018	61.32	61.50	60.60	60.60	106	-3.48(-5.43%)
Feb 13, 2018		64.08	64.08	64.08	10	+0.85(+1.35%)
Feb 12, 2018	64.36	64.77	63.11	63.22	1,878	-4.18(-6.20%)
Feb 09, 2018	65.94	69.52	65.94	67.41	4,287	+2.26(+3.47%)
Feb 08, 2018	64.39	65.15	64.35	65.15	623	+3.73(+6.07%)
Feb 07, 2018		62.32	63.90	61.42	805	-2.49(-3.89%)
Feb 06, 2018	68.42	68.42	63.34	63.90	1,133	+2.46(+4.01%)
Feb 05, 2018	60.55	61.44	59.36	61.44	1,174	+4.36(+7.63%)
Jan 30, 2018		57.08	57.08	57.08	52	+2.26(+4.12%)
Jan 29, 2018	54.86	54.86	54.82	54.82	323	-0.38(-0.69%)
Jan 26, 2018	55.91	55.91	55.20	55.20	515	-1.34(-2.37%)
Jan 24, 2018		56.54	56.54	56.54	1	-0.43(-0.75%)
Jan 22, 2018		56.97	56.97	56.97	6	-0.23(-0.40%)
Jan 18, 2018		57.20	57.20	57.20	0	-0.08(-0.13%)
Jan 17, 2018	57.27	57.27	57.27	57.27	106	-0.57(-0.98%)
Jan 16, 2018	56.74	57.84	56.74	57.84	143	+0.90(+1.59%)
Jan 12, 2018		56.93	56.93	56.93	0	-0.72(-1.24%)
Jan 11, 2018	57.62	57.65	57.62	57.65	143	-0.90(-1.54%)
Jan 10, 2018	58.93	59.03	58.55	58.55	259	-0.34(-0.58%)
Jan 09, 2018	58.89	58.89	58.89	58.89	61	-1.85(-3.04%)
Jan 04, 2018		60.74	60.74	60.74	0	-1.19(-1.92%)
Jan 03, 2018	61.93	61.93	61.93	61.93	44	-0.84(-1.34%)
Jan 02, 2018	63.68	63.68	62.77	62.77	310	-0.68(-1.07%)
Dec 26, 2017		63.45	63.45	63.45	0	-0.34(-0.53%)
Dec 20, 2017		63.79	63.79	63.79	0	-0.08(-0.13%)
Dec 18, 2017		63.87	63.87	63.87	0	-0.54(-0.85%)
Dec 15, 2017	64.42	64.42	64.42	64.42	97	-0.69(-1.06%)
Dec 12, 2017		65.11	65.11	65.11	0	-0.30(-0.46%)
Dec 08, 2017		65.41	65.41	65.41	5	-1.21(-1.81%)
Dec 06, 2017		66.62	66.62	66.62	1	-0.04(-0.06%)
Dec 05, 2017	66.04	66.65	66.04	66.65	58	+1.28(+1.96%)
Dec 04, 2017	64.81	65.37	64.81	65.37	133	+0.03(+0.05%)
Nov 30, 2017		65.34	65.34	65.34	17	-3.35(-4.87%)
Nov 27, 2017		68.69	68.69	68.69	1	-1.32(-1.88%)
Nov 20, 2017		70.01	70.01	70.01	15	-0.36(-0.51%)
Nov 16, 2017		70.37	70.37	70.37	10	-1.56(-2.17%)
Nov 15, 2017	71.74	71.93	71.65	71.93	2,360	+1.39(+1.96%)
Nov 09, 2017		70.54	70.54	70.54	14	+1.52(+2.20%)
Nov 07, 2017		69.03	69.03	69.03	7	-0.18(-0.26%)
Nov 02, 2017		69.21	69.21	69.21	17	-0.57(-0.82%)
Nov 01, 2017	69.78	69.78	69.78	69.78	2,930	+2.45(+3.64%)
Oct 24, 2017		67.33	67.33	67.33	0	-0.83(-1.22%)
Oct 23, 2017	68.16	68.16	68.16	68.16	37	-0.35(-0.51%)
Oct 20, 2017	69.71	69.71	68.39	68.51	106	-2.25(-3.17%)
Oct 19, 2017	70.76	70.76	70.76	70.76	1,373	+0.58(+0.83%)
Oct 17, 2017		70.18	70.18	70.18	6	+0.54(+0.78%)
Oct 16, 2017	70.27	70.27	69.64	69.64	530	-0.18(-0.26%)
Oct 13, 2017	69.82	69.82	69.82	69.82	46	-0.87(-1.23%)
Oct 11, 2017		70.69	70.69	70.69	0	+0.26(+0.37%)
Oct 10, 2017	70.31	70.46	70.31	70.42	1,061	-0.14(-0.20%)
Oct 09, 2017	70.12	70.56	70.12	70.56	98	+0.20(+0.28%)
Oct 05, 2017				70.37	0	-0.69(-0.97%)
Oct 04, 2017	71.17	71.17	71.05	71.05	485	+0.10(+0.15%)

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.