Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	504.68	544.67	489.44	503.73	172,886	+3.81(+0.76%)
Jul 30, 2019	429.45	508.49	418.03	499.92	163,478	+67.61(+15.64%)
Jul 29, 2019	458.97	462.78	418.98	432.31	92,853	-24.76(-5.42%)
Jul 26, 2019	478.02	478.49	447.55	457.07	90,521	-16.19(-3.42%)
Jul 25, 2019	530.39	535.15	467.54	473.25	150,171	-48.56(-9.31%)
Jul 24, 2019	512.30	543.72	511.92	521.82	101,057	+7.62(+1.48%)
Jul 23, 2019	499.92	514.20	488.49	514.20	74,298	+17.14(+3.45%)
Jul 22, 2019	498.96	514.20	478.97	497.06	92,055	+3.81(+0.77%)
Jul 19, 2019	483.73	498.00	471.47	493.25	77,583	+15.24(+3.19%)
Jul 18, 2019	488.49	490.39	464.69	478.02	103,678	-15.24(-3.09%)
Jul 17, 2019	542.77	544.67	486.59	493.25	181,696	-47.61(-8.80%)
Jul 16, 2019	574.19	574.19	523.72	540.86	104,091	-28.57(-5.02%)
Jul 15, 2019	627.51	630.37	566.57	569.43	99,527	-50.47(-8.14%)
Jul 12, 2019	611.33	631.32	600.27	619.90	71,523	+11.43(+1.88%)
Jul 11, 2019	639.89	645.61	600.85	608.47	80,698	-26.66(-4.20%)
Jul 10, 2019	617.04	640.85	607.52	635.13	109,948	+33.33(+5.54%)
Jul 09, 2019	587.52	594.19	560.86	601.80	64,127	+13.33(+2.27%)
Jul 08, 2019	604.66	625.61	585.62	588.47	66,201	-22.85(-3.74%)
Jul 05, 2019	587.52	615.69	584.66	611.33	60,007	+21.90(+3.72%)
Jul 03, 2019	608.47	608.47	578.95	589.43	46,013	-1.90(-0.32%)
Jul 02, 2019	663.70	663.70	583.71	591.33	131,003	-77.13(-11.54%)
Jul 01, 2019	719.88	723.69	656.08	668.46	121,544	-1.90(-0.28%)
Jun 28, 2019	645.61	670.74	638.97	670.37	83,669	+34.28(+5.39%)
Jun 27, 2019	644.65	657.03	628.47	636.09	70,943	-9.52(-1.47%)
Jun 26, 2019	621.80	661.79	610.38	645.61	98,250	+57.13(+9.71%)
Jun 25, 2019	602.76	605.61	581.81	588.47	63,591	-17.97(-2.96%)
Jun 24, 2019	637.82	647.32	600.75	606.45	82,730	-26.62(-4.20%)
Jun 21, 2019	643.52	661.58	624.51	633.06	70,912	-1.90(-0.30%)
Jun 20, 2019	620.71	654.93	617.86	634.97	124,003	+59.88(+10.41%)
Jun 19, 2019	583.64	601.70	558.92	575.08	88,812	-12.36(-2.10%)
Jun 18, 2019	558.92	602.65	557.02	587.44	136,043	+42.77(+7.85%)
Jun 17, 2019	509.49	550.37	499.04	544.66	93,312	+27.57(+5.33%)
Jun 14, 2019	551.32	557.97	512.35	517.10	127,605	-33.27(-6.04%)
Jun 13, 2019	546.57	551.32	527.55	550.37	87,737	+37.07(+7.22%)
Jun 12, 2019	556.07	557.02	510.44	513.29	156,180	-60.84(-10.60%)
Jun 11, 2019	585.54	597.89	570.33	574.13	98,217	+5.70(+1.00%)
Jun 10, 2019	588.39	613.10	565.58	568.43	99,219	-11.41(-1.97%)
Jun 07, 2019	576.98	596.79	557.02	579.83	105,396	+2.85(+0.49%)
Jun 06, 2019	563.67	584.59	550.37	576.98	87,671	+16.16(+2.88%)
Jun 05, 2019	625.46	629.26	541.81	560.82	175,889	-73.19(-11.54%)
Jun 04, 2019	605.50	639.72	596.94	634.01	104,000	+45.63(+7.75%)
Jun 03, 2019	584.59	599.79	565.58	588.39	126,579	+18.06(+3.17%)
May 31, 2019	562.72	598.85	557.02	570.33	142,884	-36.12(-5.96%)
May 30, 2019	654.93	667.28	602.65	606.45	119,668	-56.08(-8.46%)
May 29, 2019	609.30	662.53	604.55	662.53	139,802	-22.81(-3.33%)
May 28, 2019	689.15	692.00	651.12	685.34	91,220	+7.60(+1.12%)
May 24, 2019	715.76	717.66	652.08	677.74	109,505	+1.90(+0.28%)
May 23, 2019	759.49	760.44	668.24	675.84	154,253	-142.58(-17.42%)
May 22, 2019	901.12	906.82	810.82	818.42	124,048	-111.21(-11.96%)
May 21, 2019	878.30	929.63	877.36	929.63	74,811	+60.84(+7.00%)
May 20, 2019	884.96	897.32	862.15	868.80	78,294	-20.91(-2.35%)
May 17, 2019	932.49	944.84	887.80	889.71	73,416	-69.39(-7.23%)
May 16, 2019	949.60	974.31	941.04	959.10	64,121	+30.42(+3.28%)
May 15, 2019	867.85	934.39	857.39	928.68	75,526	+29.47(+3.28%)
May 14, 2019	860.25	918.23	852.64	899.22	82,067	+61.78(+7.38%)
May 13, 2019	905.87	916.33	823.17	837.43	123,971	-88.40(-9.55%)
May 10, 2019	908.72	934.86	861.36	925.83	90,048	+5.70(+0.62%)
May 09, 2019	903.02	931.54	861.20	920.13	90,668	-4.75(-0.51%)
May 08, 2019	898.27	968.61	892.56	924.88	87,859	+21.86(+2.42%)
May 07, 2019	906.82	913.48	856.44	903.02	107,115	-38.97(-4.14%)
May 06, 2019	868.80	955.30	864.05	941.99	67,933	+20.91(+2.27%)
May 03, 2019	891.61	931.54	873.08	921.08	56,695	+55.13(+6.37%)
May 02, 2019	908.72	935.64	846.94	865.95	139,852	-84.60(-8.90%)
May 01, 2019	1048	1064	948.65	950.55	84,966	-99.80(-9.50%)
Apr 30, 2019	1108	1115	1034	1050	82,223	-31.37(-2.90%)
Apr 29, 2019	1087	1105	1063	1082	51,177	-6.66(-0.61%)
Apr 26, 2019	1107	1123	1048	1088	75,963	-49.42(-4.34%)
Apr 25, 2019	1207	1210	1135	1138	91,692	-59.89(-5.00%)
Apr 24, 2019	1286	1292	1196	1198	73,854	-72.24(-5.69%)
Apr 23, 2019	1283	1314	1227	1270	63,995	-5.70(-0.45%)
Apr 22, 2019	1212	1278	1185	1276	80,829	+125.47(+10.91%)
Apr 18, 2019	1200	1204	1146	1150	61,110	-40.88(-3.43%)
Apr 17, 2019	1221	1237	1180	1191	52,504	-10.45(-0.87%)
Apr 16, 2019	1197	1212	1151	1201	56,617	+20.91(+1.77%)
Apr 15, 2019	1205	1240	1177	1181	46,214	-43.72(-3.57%)
Apr 12, 2019	1240	1272	1198	1224	89,018	+108.36(+9.71%)
Apr 11, 2019	1145	1181	1091	1116	71,926	-45.63(-3.93%)
Apr 10, 2019	1138	1174	1124	1162	74,207	+46.58(+4.18%)
Apr 09, 2019	1168	1172	1105	1115	69,383	-69.39(-5.86%)
Apr 08, 2019	1178	1222	1157	1184	88,520	+22.81(+1.96%)
Apr 05, 2019	1066	1162	1065	1162	118,584	+110.26(+10.49%)
Apr 04, 2019	997.12	1054	980.01	1051	69,888	+57.04(+5.74%)
Apr 03, 2019	1082	1090	977.16	994.27	103,635	-73.19(-6.86%)
Apr 02, 2019	1114	1121	1059	1067	69,607	-34.22(-3.11%)
Apr 01, 2019	1093	1118	1070	1102	69,459	+45.62(+4.32%)
Mar 29, 2019	1109	1129	1051	1056	86,865	-9.50(-0.89%)
Mar 28, 2019	1032	1073	1019	1066	81,341	+19.96(+1.91%)
Mar 27, 2019	1054	1077	1002	1046	86,913	-8.56(-0.81%)
Mar 26, 2019	1048	1090	1029	1054	82,369	+62.74(+6.33%)
Mar 25, 2019	969.56	1009	936.29	991.42	62,069	+0.00(+0.00%)
Mar 22, 2019	1111	1112	962.90	991.42	117,929	-154.94(-13.52%)
Mar 21, 2019	1092	1153	1086	1146	64,588	+45.63(+4.15%)
Mar 20, 2019	1009	1140	999.98	1101	95,679	+85.55(+8.43%)
Mar 19, 2019	1076	1087	998.07	1015	63,499	-30.41(-2.91%)
Mar 18, 2019	987.76	1054	986.82	1046	58,747	+69.20(+7.09%)
Mar 15, 2019	971.65	1001	970.70	976.39	58,035	-22.75(-2.28%)
Mar 14, 2019	989.66	1019	987.79	999.14	67,977	+6.64(+0.67%)
Mar 13, 2019	971.65	1007	953.64	992.50	91,197	+58.77(+6.29%)
Mar 12, 2019	886.34	937.52	883.49	933.73	78,035	+66.36(+7.65%)
Mar 11, 2019	839.88	872.12	816.19	867.38	51,329	+50.24(+6.15%)
Mar 08, 2019	858.84	861.69	799.13	817.13	110,032	-96.69(-10.58%)
Mar 07, 2019	964.07	965.01	901.50	913.83	66,446	-39.81(-4.17%)
Mar 06, 2019	1021	1022	943.21	953.64	109,323	-87.21(-8.38%)
Mar 05, 2019	1078	1080	1011	1041	62,620	-28.44(-2.66%)
Mar 04, 2019	1078	1097	1004	1069	95,304	+21.80(+2.08%)
Mar 01, 2019	1010	1058	1009	1047	58,434	+59.73(+6.05%)
Feb 28, 2019	1037	1046	969.75	987.76	56,023	-39.81(-3.87%)
Feb 27, 2019	1050	1090	1008	1028	72,062	+6.64(+0.65%)
Feb 26, 2019	1056	1099	1019	1021	64,770	-48.35(-4.52%)
Feb 25, 2019	1049	1097	1049	1069	58,892	-5.69(-0.53%)
Feb 22, 2019	1083	1114	1053	1075	57,408	+25.60(+2.44%)
Feb 21, 2019	1136	1144	1031	1049	90,101	-94.80(-8.29%)
Feb 20, 2019	1095	1158	1095	1144	53,069	+38.87(+3.52%)
Feb 19, 2019	1095	1134	1084	1105	43,564	-15.17(-1.35%)
Feb 15, 2019	1071	1120	1068	1120	50,676	+82.47(+7.95%)
Feb 14, 2019	979.23	1067	976.39	1038	77,908	+37.92(+3.79%)
Feb 13, 2019	954.59	1025	950.79	1000	64,575	+62.57(+6.67%)
Feb 12, 2019	955.53	989.66	924.25	937.52	57,836	+31.28(+3.45%)
Feb 11, 2019	837.99	909.09	828.51	906.24	47,483	+45.50(+5.29%)
Feb 08, 2019	911.93	911.93	813.34	860.74	65,455	-41.71(-4.62%)
Feb 07, 2019	1011	1021	886.34	902.45	84,203	-138.40(-13.30%)
Feb 06, 2019	1057	1086	1033	1041	36,687	-34.13(-3.17%)
Feb 05, 2019	1104	1132	1068	1075	38,052	-50.24(-4.46%)
Feb 04, 2019	1080	1128	1046	1125	29,363	+20.86(+1.89%)
Feb 01, 2019	1111	1136	1076	1104	50,188	+15.16(+1.39%)
Jan 31, 2019	1152	1173	1065	1089	69,312	-52.13(-4.57%)
Jan 30, 2019	1079	1142	1051	1141	63,722	+91.00(+8.66%)
Jan 29, 2019	1071	1071	1035	1050	57,104	+12.32(+1.19%)
Jan 28, 2019	1019	1046	991.56	1038	40,311	-55.93(-5.11%)
Jan 25, 2019	1055	1121	1052	1094	55,347	+56.88(+5.48%)
Jan 24, 2019	1019	1056	978.29	1037	45,807	+19.91(+1.96%)
Jan 23, 2019	1104	1106	993.45	1017	52,255	-53.09(-4.96%)
Jan 22, 2019	1175	1185	1066	1070	72,816	-150.72(-12.34%)
Jan 18, 2019	1192	1223	1163	1221	51,447	+62.56(+5.40%)
Jan 17, 2019	1106	1173	1091	1158	55,710	+19.91(+1.75%)
Jan 16, 2019	1126	1170	1113	1138	60,809	+6.64(+0.59%)
Jan 15, 2019	1113	1148	1101	1132	57,966	+36.97(+3.38%)
Jan 14, 2019	1043	1121	1041	1095	56,174	+3.79(+0.35%)
Jan 11, 2019	1090	1126	1053	1091	47,433	-36.97(-3.28%)
Jan 10, 2019	1071	1132	1035	1128	67,132	+9.48(+0.85%)
Jan 09, 2019	1089	1126	1043	1119	91,555	+77.73(+7.47%)
Jan 08, 2019	1075	1085	987.76	1041	102,445	+27.49(+2.71%)
Jan 07, 2019	943.21	1038	916.67	1013	117,660	+98.59(+10.78%)
Jan 04, 2019	843.68	918.57	823.77	914.77	76,392	+125.13(+15.85%)
Jan 03, 2019	805.76	828.51	731.82	789.64	66,936	-10.43(-1.30%)
Jan 02, 2019	692.95	815.24	664.51	800.07	71,942	+60.67(+8.21%)
Dec 31, 2018	754.57	764.05	693.90	739.40	81,230	+13.27(+1.83%)
Dec 28, 2018	786.80	794.38	712.86	726.13	79,796	-39.81(-5.20%)
Dec 27, 2018	693.90	765.95	668.31	765.95	85,486	+16.52(+2.20%)
Dec 26, 2018	624.37	752.27	558.99	749.43	145,864	+161.06(+27.38%)
Dec 24, 2018	644.26	649.00	587.42	588.37	43,992	-80.53(-12.04%)
Dec 21, 2018	731.43	744.69	656.58	668.90	57,358	-51.16(-7.11%)
Dec 20, 2018	774.06	823.33	704.90	720.06	68,095	-89.06(-11.01%)
Dec 19, 2018	865.97	919.02	790.17	809.12	60,079	-40.74(-4.79%)
Dec 18, 2018	934.18	946.50	832.81	849.86	41,741	-73.90(-8.00%)
Dec 17, 2018	1011	1044	909.55	923.76	54,888	-92.85(-9.13%)
Dec 14, 2018	1144	1146	1005	1017	60,537	-162.01(-13.75%)
Dec 13, 2018	1194	1213	1146	1179	44,875	-20.85(-1.74%)
Dec 12, 2018	1229	1290	1189	1199	40,299	+20.85(+1.77%)
Dec 11, 2018	1264	1269	1149	1179	38,889	-9.48(-0.80%)
Dec 10, 2018	1267	1302	1127	1188	57,114	-128.85(-9.78%)
Dec 07, 2018	1448	1498	1305	1317	51,010	-16.11(-1.21%)
Dec 06, 2018	1416	1433	1218	1333	93,262	-140.22(-9.52%)
Dec 04, 2018	1622	1660	1469	1473	34,143	-168.65(-10.27%)
Dec 03, 2018	1628	1658	1550	1642	29,574	+146.86(+9.82%)
Nov 30, 2018	1508	1530	1432	1495	38,000	-66.32(-4.25%)
Nov 29, 2018	1550	1606	1505	1561	23,032	+34.11(+2.23%)
Nov 28, 2018	1467	1535	1392	1527	40,048	+58.74(+4.00%)
Nov 27, 2018	1528	1554	1424	1469	29,797	-62.53(-4.08%)
Nov 26, 2018	1523	1577	1490	1531	23,142	+72.00(+4.93%)
Nov 23, 2018	1428	1516	1428	1459	25,495	-179.07(-10.93%)
Nov 21, 2018		1638	1638	1638	0	+109.91(+7.19%)
Nov 20, 2018	1665	1673	1493	1528	47,982	-251.08(-14.11%)
Nov 19, 2018	1755	1814	1705	1779	17,713	-35.05(-1.93%)
Nov 16, 2018	1860	1898	1736	1814	19,444	-11.37(-0.62%)
Nov 15, 2018	1712	1834	1679	1826	21,506	+82.43(+4.73%)
Nov 14, 2018	1886	1913	1676	1743	36,305	-0.95(-0.05%)
Nov 13, 2018	1882	1938	1715	1744	28,426	-135.48(-7.21%)
Nov 12, 2018	2172	2200	1871	1880	27,799	-228.34(-10.83%)
Nov 09, 2018	2009	2141	1923	2108	24,055	-1.89(-0.09%)
Nov 08, 2018	2331	2359	2088	2110	21,472	-253.92(-10.74%)
Nov 07, 2018	2344	2448	2247	2364	32,467	+162.96(+7.40%)
Nov 06, 2018	2274	2291	2122	2201	21,883	-57.79(-2.56%)
Nov 05, 2018	2179	2283	2160	2259	21,605	+179.06(+8.61%)
Nov 02, 2018	2217	2264	2017	2080	23,806	-109.90(-5.02%)
Nov 01, 2018	2107	2235	2037	2190	18,608	+111.80(+5.38%)
Oct 31, 2018	2019	2226	2019	2078	32,432	+113.69(+5.79%)
Oct 30, 2018	1774	1971	1757	1964	20,176	+130.75(+7.13%)
Oct 29, 2018	2088	2099	1734	1833	21,224	-224.54(-10.91%)
Oct 26, 2018	2044	2161	1912	2058	23,105	-78.64(-3.68%)
Oct 25, 2018	2132	2195	2038	2136	22,862	+106.11(+5.23%)
Oct 24, 2018	2541	2551	2028	2030	29,895	-448.14(-18.08%)
Oct 23, 2018	2545	2563	2363	2479	27,475	-288.02(-10.41%)
Oct 22, 2018	2894	2921	2710	2767	14,864	-137.38(-4.73%)
Oct 19, 2018	3029	3079	2867	2904	16,589	-103.28(-3.43%)
Oct 18, 2018	3023	3091	2928	3007	14,673	-144.96(-4.60%)
Oct 17, 2018	3260	3321	3042	3152	14,656	-188.54(-5.64%)
Oct 16, 2018	3229	3362	3164	3341	10,657	+143.07(+4.47%)
Oct 15, 2018	3217	3296	3102	3198	10,517	+19.89(+0.63%)
Oct 12, 2018	3231	3258	2982	3178	13,347	+111.80(+3.65%)
Oct 11, 2018	3276	3370	3021	3066	16,671	-301.29(-8.95%)
Oct 10, 2018	3894	3922	3356	3367	16,224	-547.62(-13.99%)
Oct 09, 2018	3785	4032	3782	3915	7,836	+152.54(+4.05%)
Oct 08, 2018	3723	3813	3610	3762	5,051	-61.59(-1.61%)
Oct 05, 2018	3876	3948	3697	3824	6,125	-53.05(-1.37%)
Oct 04, 2018	3999	4147	3813	3877	8,700	-219.81(-5.37%)
Oct 03, 2018	3849	4111	3812	4097	7,849	+296.55(+7.80%)
Oct 02, 2018	3879	3915	3698	3800	6,737	-72.95(-1.88%)
Oct 01, 2018	3804	3946	3754	3873	5,564	+120.32(+3.21%)
Sep 28, 2018	3679	3875	3675	3753	6,788	+26.53(+0.71%)
Sep 27, 2018	3744	3757	3657	3726	4,950	+94.75(+2.61%)
Sep 26, 2018	3756	3813	3617	3632	7,884	-214.13(-5.57%)
Sep 25, 2018	3881	3960	3831	3846	6,900	+61.52(+1.63%)
Sep 24, 2018	3721	3837	3652	3784	12,146	+232.07(+6.53%)
Sep 21, 2018	3516	3591	3451	3552	7,740	+90.93(+2.63%)
Sep 20, 2018	3544	3584	3427	3461	6,672	-28.41(-0.81%)
Sep 19, 2018	3364	3527	3354	3490	7,038	+109.88(+3.25%)
Sep 18, 2018	3322	3452	3321	3380	8,569	+133.55(+4.11%)
Sep 17, 2018	3296	3339	3217	3246	5,643	-11.36(-0.35%)
Sep 14, 2018	3225	3347	3204	3258	6,794	+31.26(+0.97%)
Sep 13, 2018	3220	3273	3097	3226	9,508	-52.10(-1.59%)
Sep 12, 2018	3260	3361	3200	3278	13,982	+126.93(+4.03%)
Sep 11, 2018	2961	3200	2920	3151	11,753	+176.18(+5.92%)
Sep 10, 2018	3025	3061	2953	2975	8,567	+12.31(+0.42%)
Sep 07, 2018	2960	3001	2848	2963	12,080	-84.30(-2.77%)
Sep 06, 2018	3315	3344	3004	3047	17,035	-306.90(-9.15%)
Sep 05, 2018	3353	3384	3187	3354	8,628	-68.20(-1.99%)
Sep 04, 2018	3609	3647	3375	3422	11,385	-118.40(-3.34%)
Aug 31, 2018		3541	3541	3541	0	-65.36(-1.81%)
Aug 30, 2018	3571	3626	3478	3606	8,358	+51.15(+1.44%)
Aug 29, 2018	3495	3603	3404	3555	10,098	+139.24(+4.08%)
Aug 28, 2018	3506	3555	3347	3416	6,211	-86.20(-2.46%)
Aug 27, 2018	3505	3578	3466	3502	6,469	+39.79(+1.15%)
Aug 24, 2018	3478	3552	3426	3462	8,955	+107.98(+3.22%)
Aug 23, 2018	3315	3372	3254	3354	6,308	-30.31(-0.90%)
Aug 22, 2018	3315	3412	3292	3384	11,863	+182.81(+5.71%)
Aug 21, 2018	3105	3267	3105	3202	12,267	+178.08(+5.89%)
Aug 20, 2018	2921	3053	2917	3024	7,209	+84.31(+2.87%)
Aug 17, 2018	2942	2991	2887	2939	11,334	+52.09(+1.80%)
Aug 16, 2018	2870	2948	2834	2887	11,938	+68.20(+2.42%)
Aug 15, 2018	3150	3164	2731	2819	29,989	-446.14(-13.66%)
Aug 14, 2018	3305	3335	3187	3265	9,247	+80.51(+2.53%)
Aug 13, 2018	3391	3448	3178	3185	15,280	-249.12(-7.26%)
Aug 10, 2018	3368	3452	3294	3434	12,419	+85.25(+2.55%)
Aug 09, 2018	3455	3469	3320	3348	11,644	-87.14(-2.54%)
Aug 08, 2018	3506	3535	3346	3436	21,855	-166.71(-4.63%)
Aug 07, 2018	3714	3747	3595	3602	10,018	+7.57(+0.21%)
Aug 06, 2018	3582	3687	3491	3595	15,969	+81.47(+2.32%)
Aug 03, 2018	3628	3659	3429	3513	17,926	-123.14(-3.39%)
Aug 02, 2018	3519	3668	3434	3636	14,816	+33.15(+0.92%)

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.