Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	107.97	110.50	106.80	106.80	2,617	-1.97(-1.81%)
Mar 28, 2019	105.59	109.43	105.59	108.77	3,570	+3.27(+3.10%)
Mar 27, 2019	105.37	106.00	105.37	105.50	729	-0.11(-0.10%)
Mar 26, 2019	106.55	106.55	105.61	105.61	2,540	+0.41(+0.39%)
Mar 25, 2019	105.99	106.02	105.20	105.20	472	-1.02(-0.96%)
Mar 22, 2019	107.00	107.00	106.22	106.22	964	-2.02(-1.87%)
Mar 21, 2019	104.00	109.02	104.00	108.24	5,314	+2.67(+2.53%)
Mar 20, 2019	107.99	107.99	105.55	105.57	3,368	-1.54(-1.44%)
Mar 19, 2019	108.00	108.00	106.42	107.11	1,326	+0.38(+0.36%)
Mar 18, 2019	106.49	106.73	105.60	106.73	1,522	+0.99(+0.94%)
Mar 15, 2019	105.00	106.50	105.00	105.74	2,006	-0.13(-0.12%)
Mar 14, 2019	102.29	105.87	102.29	105.87	2,389	+3.54(+3.46%)
Mar 13, 2019	103.90	103.90	101.30	102.33	2,946	+0.74(+0.73%)
Mar 12, 2019	103.49	103.53	101.59	101.59	6,377	-2.55(-2.45%)
Mar 11, 2019	103.09	104.14	103.09	104.14	3,602	+1.10(+1.07%)
Mar 08, 2019	100.80	103.28	100.73	103.04	2,372	+1.57(+1.55%)
Mar 07, 2019	102.03	103.31	101.47	101.47	4,412	-1.03(-1.00%)
Mar 06, 2019	102.60	103.42	102.50	102.50	2,678	-0.29(-0.28%)
Mar 05, 2019	102.18	102.79	101.22	102.79	1,220	+2.76(+2.76%)
Mar 04, 2019	104.00	104.00	99.98	100.03	2,622	-3.96(-3.81%)
Mar 01, 2019	103.04	104.28	102.21	103.99	2,478	+1.82(+1.78%)
Feb 28, 2019	102.99	102.99	102.00	102.17	1,505	+0.85(+0.84%)
Feb 27, 2019	100.89	101.32	100.89	101.32	474	-0.09(-0.09%)
Feb 26, 2019	102.83	103.49	101.41	101.41	1,045	-1.06(-1.03%)
Feb 25, 2019	103.54	103.54	101.00	102.47	1,020	+1.19(+1.17%)
Feb 22, 2019	99.44	101.50	98.60	101.28	1,638	+2.11(+2.13%)
Feb 21, 2019	97.41	99.17	97.41	99.17	1,113	+2.42(+2.50%)
Feb 20, 2019	97.50	97.59	96.75	96.75	1,079	-1.93(-1.96%)
Feb 19, 2019	99.44	101.48	97.98	98.68	1,317	-0.86(-0.86%)
Feb 15, 2019		99.54	99.54	99.54	0	+3.84(+4.01%)
Feb 14, 2019	94.66	104.10	91.01	95.70	6,821	+3.14(+3.39%)
Feb 13, 2019	92.21	93.04	92.04	92.56	1,874	-2.07(-2.19%)
Feb 12, 2019	94.07	94.63	93.01	94.63	960	+1.42(+1.52%)
Feb 11, 2019	93.34	94.00	93.21	93.21	816	-0.33(-0.35%)
Feb 08, 2019	91.42	93.96	91.42	93.54	2,052	+1.09(+1.18%)
Feb 07, 2019	94.82	94.82	90.23	92.45	4,279	-2.57(-2.70%)
Feb 06, 2019	98.39	98.39	95.02	95.02	2,115	-3.10(-3.16%)
Feb 05, 2019	97.94	98.17	96.86	98.12	1,258	+0.93(+0.96%)
Feb 04, 2019	96.58	97.50	96.58	97.19	1,620	+1.14(+1.19%)
Feb 01, 2019	95.59	97.88	94.78	96.05	1,610	-0.61(-0.63%)
Jan 31, 2019	92.00	96.66	92.00	96.66	31,781	+2.52(+2.68%)
Jan 30, 2019	93.82	94.61	93.78	94.14	1,157	-0.28(-0.30%)
Jan 29, 2019	94.00	94.42	93.92	94.42	2,460	+0.13(+0.14%)
Jan 28, 2019	94.32	94.56	93.47	94.29	2,107	+0.04(+0.04%)
Jan 25, 2019	95.79	95.79	93.77	94.25	1,535	+0.15(+0.16%)
Jan 24, 2019	92.24	96.34	91.15	94.10	30,335	+2.08(+2.26%)
Jan 23, 2019	90.41	92.22	90.41	92.02	2,115	+1.42(+1.57%)
Jan 22, 2019	90.34	91.09	90.25	90.60	1,984	+0.94(+1.05%)
Jan 21, 2019	88.51	89.66	88.51	89.66	1,036	-0.98(-1.08%)
Jan 18, 2019	88.36	90.64	88.36	90.64	3,427	+2.09(+2.36%)
Jan 17, 2019	87.73	88.55	87.00	88.55	40,394	+1.87(+2.16%)
Jan 16, 2019	85.50	86.68	85.50	86.68	2,181	+1.18(+1.38%)
Jan 15, 2019	84.11	85.84	84.11	85.50	1,385	+0.85(+1.00%)
Jan 14, 2019	84.92	85.13	84.14	84.65	1,625	-0.08(-0.09%)
Jan 11, 2019	83.64	85.00	83.64	84.73	1,686	+1.23(+1.47%)
Jan 10, 2019	83.15	83.50	82.72	83.50	1,600	+0.00(+0.00%)
Jan 09, 2019	82.33	83.93	81.90	83.50	1,100	+0.91(+1.10%)
Jan 08, 2019	82.95	83.23	82.53	82.59	1,100	-0.14(-0.17%)
Jan 07, 2019	81.56	83.19	81.53	82.73	2,400	+1.17(+1.43%)
Jan 04, 2019	80.59	81.56	80.59	81.56	400	+1.92(+2.41%)
Jan 03, 2019	79.56	81.28	78.87	79.64	2,500	-2.55(-3.10%)
Jan 02, 2019	78.51	82.89	78.51	82.19	3,390	+0.22(+0.27%)
Dec 31, 2018		81.97	81.97	81.97	0	-1.20(-1.44%)
Dec 28, 2018	82.40	84.11	82.40	83.17	1,746	+1.06(+1.29%)
Dec 27, 2018	81.86	82.24	81.09	82.11	1,207	+1.27(+1.57%)
Dec 24, 2018		80.84	80.84	80.84	0	-1.65(-2.00%)
Dec 21, 2018	81.96	82.49	81.59	82.49	2,200	+1.02(+1.25%)
Dec 20, 2018	82.33	82.36	81.47	81.47	6,419	-0.67(-0.82%)
Dec 19, 2018	83.47	83.85	82.00	82.14	8,100	-1.63(-1.95%)
Dec 18, 2018	82.02	84.28	82.02	83.77	2,870	+0.15(+0.18%)
Dec 17, 2018	83.40	85.18	83.40	83.62	3,591	-1.19(-1.40%)
Dec 14, 2018	85.50	85.67	84.73	84.81	4,854	-0.45(-0.53%)
Dec 13, 2018	85.76	85.76	84.04	85.26	1,559	-0.42(-0.49%)
Dec 12, 2018	83.80	86.84	83.80	85.68	4,850	+2.05(+2.45%)
Dec 11, 2018	81.95	84.43	81.95	83.63	4,125	+1.47(+1.79%)
Dec 10, 2018	77.70	82.34	77.68	82.16	4,316	+5.38(+7.01%)
Dec 07, 2018	76.36	76.88	76.36	76.78	922	+0.62(+0.81%)
Dec 06, 2018	76.00	76.39	75.87	76.16	1,008	-0.16(-0.21%)
Dec 05, 2018	76.10	76.32	76.10	76.32	200	+0.36(+0.47%)
Dec 04, 2018	76.88	76.95	75.96	75.96	1,913	-1.17(-1.52%)
Dec 03, 2018	76.76	77.13	75.02	77.13	2,750	+0.07(+0.09%)
Nov 30, 2018	76.29	77.06	76.15	77.06	2,644	+0.64(+0.84%)
Nov 29, 2018	74.84	76.53	74.48	76.42	2,000	+1.45(+1.93%)
Nov 28, 2018	72.50	75.24	72.20	74.97	3,900	+2.31(+3.18%)
Nov 27, 2018	71.81	72.85	71.54	72.66	2,175	+0.42(+0.58%)
Nov 26, 2018	71.23	72.37	70.92	72.24	1,800	+1.15(+1.62%)
Nov 23, 2018	71.09	71.63	71.09	71.09	900	+0.24(+0.34%)
Nov 22, 2018	71.12	71.12	70.85	70.85	315	-0.40(-0.56%)
Nov 21, 2018	70.73	71.40	70.69	71.25	7,135	+0.25(+0.35%)
Nov 20, 2018	70.60	71.00	68.87	71.00	4,020	+0.27(+0.38%)
Nov 19, 2018	71.68	71.68	69.87	70.73	9,500	-1.08(-1.50%)
Nov 16, 2018	70.35	71.88	70.22	71.81	3,725	-0.64(-0.88%)
Nov 15, 2018	72.50	72.80	71.73	72.45	4,758	-0.40(-0.55%)
Nov 14, 2018	72.92	73.24	72.50	72.85	3,127	-0.19(-0.26%)
Nov 13, 2018	73.10	73.51	72.67	73.04	1,949	+0.08(+0.11%)
Nov 12, 2018	73.08	73.09	72.55	72.96	1,805	-1.76(-2.36%)
Nov 09, 2018	74.02	75.07	73.04	74.72	15,951	-2.69(-3.48%)
Nov 08, 2018	67.55	78.12	67.55	77.41	19,503	+9.80(+14.49%)
Nov 07, 2018	65.75	67.61	65.75	67.61	1,681	+1.72(+2.61%)
Nov 06, 2018	64.50	65.89	64.50	65.89	2,580	+0.32(+0.49%)
Nov 05, 2018	65.65	65.65	65.21	65.57	710	-0.22(-0.33%)
Nov 02, 2018	65.94	66.30	65.76	65.79	1,200	-0.01(-0.02%)
Nov 01, 2018	66.00	66.00	65.65	65.80	1,796	-0.44(-0.66%)
Oct 31, 2018	67.34	67.34	65.74	66.24	2,750	-0.14(-0.21%)
Oct 30, 2018	67.34	67.34	65.28	66.38	4,887	-1.25(-1.85%)
Oct 29, 2018	68.05	68.32	67.59	67.63	1,477	-0.28(-0.41%)
Oct 26, 2018	68.44	68.44	67.77	67.91	500	-0.66(-0.96%)
Oct 25, 2018	68.49	68.57	68.11	68.57	844	-0.33(-0.48%)
Oct 24, 2018	69.24	69.24	68.59	68.90	1,713	-0.34(-0.49%)
Oct 23, 2018	69.22	69.49	68.45	69.24	4,753	-0.82(-1.17%)
Oct 22, 2018	70.44	70.44	70.06	70.06	1,400	-0.24(-0.34%)
Oct 19, 2018	70.98	70.98	69.93	70.30	1,920	+0.05(+0.07%)
Oct 18, 2018	69.94	70.25	69.82	70.25	601	+0.04(+0.06%)
Oct 17, 2018	70.17	70.21	69.65	70.21	1,300	+0.01(+0.01%)
Oct 16, 2018	69.13	70.39	69.13	70.20	1,728	+0.41(+0.59%)
Oct 15, 2018	68.96	69.79	68.65	69.79	905	-0.56(-0.80%)
Oct 12, 2018	69.38	70.35	69.08	70.35	3,872	+1.11(+1.60%)
Oct 11, 2018	68.82	69.36	68.68	69.24	2,781	+0.29(+0.42%)
Oct 10, 2018	70.99	71.13	68.07	68.95	2,530	-2.19(-3.08%)
Oct 09, 2018	71.06	71.24	70.93	71.14	860	-0.07(-0.10%)
Oct 05, 2018		71.21	71.21	71.21	0	+0.19(+0.27%)
Oct 04, 2018	70.85	71.02	70.79	71.02	550	+0.17(+0.24%)
Oct 03, 2018	70.69	70.93	70.69	70.85	500	+0.33(+0.47%)
Oct 02, 2018	70.14	70.64	70.14	70.52	1,631	-0.81(-1.14%)
Oct 01, 2018	72.17	72.17	71.33	71.33	724	-0.67(-0.93%)
Sep 28, 2018	70.14	72.00	70.14	72.00	671	-0.90(-1.23%)
Sep 27, 2018	72.38	72.90	72.38	72.90	1,002	+0.56(+0.77%)
Sep 26, 2018	71.70	72.44	71.70	72.34	1,600	+0.23(+0.32%)
Sep 25, 2018	72.11	72.11	72.09	72.11	300	+0.14(+0.19%)
Sep 24, 2018	70.14	72.03	70.14	71.97	2,060	-0.08(-0.11%)
Sep 21, 2018	71.87	72.25	71.87	72.05	1,130	+0.05(+0.07%)
Sep 20, 2018	71.66	72.00	71.66	72.00	206	+0.17(+0.24%)
Sep 19, 2018	72.11	72.32	71.82	71.83	1,979	-0.37(-0.51%)
Sep 18, 2018	72.20	72.20	72.20	72.20	163	+0.00(+0.00%)
Sep 17, 2018	72.50	72.50	72.19	72.20	500	-0.30(-0.41%)
Sep 14, 2018	72.30	72.50	72.30	72.50	277	-0.02(-0.03%)
Sep 13, 2018		72.52	72.52	72.52	3	+0.00(+0.00%)
Sep 12, 2018	72.54	72.54	72.52	72.52	200	-0.65(-0.89%)
Sep 11, 2018	73.44	73.44	73.17	73.17	250	-0.58(-0.79%)
Sep 10, 2018	73.34	73.75	73.08	73.75	510	-0.17(-0.23%)
Sep 07, 2018	74.31	74.34	73.92	73.92	450	-0.59(-0.79%)
Sep 06, 2018	74.80	74.80	74.51	74.51	300	-0.60(-0.80%)
Sep 05, 2018	75.11	75.11	75.11	75.11	151	-1.34(-1.75%)
Sep 04, 2018	76.20	76.52	76.20	76.45	353	+0.29(+0.38%)
Aug 31, 2018		76.16	76.16	76.16	0	+4.37(+6.09%)
Aug 30, 2018	71.19	72.96	71.19	71.79	6,600	+1.07(+1.51%)
Aug 29, 2018	70.72	70.72	70.72	70.72	619	-0.47(-0.66%)
Aug 28, 2018	70.85	71.19	70.50	71.19	750	-0.11(-0.15%)
Aug 27, 2018	71.54	71.64	71.03	71.30	873	-0.12(-0.17%)
Aug 24, 2018	71.78	71.92	71.42	71.42	413	-0.46(-0.64%)
Aug 23, 2018	71.88	71.88	71.88	71.88	200	+0.39(+0.55%)
Aug 22, 2018	71.86	72.73	71.49	71.49	915	-0.36(-0.50%)
Aug 21, 2018	72.00	72.00	71.53	71.85	900	+0.05(+0.07%)
Aug 20, 2018	72.20	72.20	71.60	71.80	423	-0.20(-0.28%)
Aug 17, 2018	71.87	72.00	71.80	72.00	308	-0.46(-0.63%)
Aug 16, 2018	72.29	72.53	72.29	72.46	700	-0.30(-0.41%)
Aug 15, 2018	72.30	72.99	72.30	72.76	1,110	-0.02(-0.03%)
Aug 14, 2018	72.36	72.78	72.36	72.78	220	-1.08(-1.46%)
Aug 13, 2018		73.86	73.86	73.86	85	+0.00(+0.00%)
Aug 10, 2018	71.83	73.86	71.81	73.86	1,200	+2.20(+3.07%)
Aug 09, 2018	67.05	71.67	67.05	71.66	6,350	-2.58(-3.48%)
Aug 08, 2018	74.14	74.83	74.14	74.24	788	-0.54(-0.72%)
Aug 07, 2018	74.78	74.90	74.23	74.78	1,303	-0.40(-0.53%)
Aug 03, 2018		75.18	75.18	75.18	0	-0.16(-0.21%)
Aug 02, 2018	74.04	75.43	74.04	75.34	1,100	+0.31(+0.41%)
Aug 01, 2018	75.81	75.82	74.46	75.03	1,270	-1.22(-1.60%)
Jul 31, 2018	76.68	76.96	76.16	76.25	610	-0.82(-1.06%)
Jul 30, 2018	79.20	79.20	76.92	77.07	1,076	-2.13(-2.69%)
Jul 27, 2018	79.74	79.74	79.20	79.20	1,410	-1.55(-1.92%)
Jul 26, 2018	80.88	81.12	80.75	80.75	805	+0.47(+0.59%)
Jul 25, 2018	80.97	80.97	80.28	80.28	480	-0.57(-0.71%)
Jul 24, 2018	81.00	81.00	79.90	80.85	805	+0.76(+0.95%)
Jul 23, 2018	78.63	80.09	78.63	80.09	800	+1.75(+2.23%)
Jul 20, 2018	78.74	78.74	78.34	78.34	210	-0.26(-0.33%)
Jul 18, 2018		78.60	78.60	78.60	20	+0.10(+0.13%)
Jul 17, 2018	78.41	78.60	78.41	78.50	700	+0.70(+0.90%)
Jul 16, 2018	77.92	77.92	77.80	77.80	300	+0.09(+0.12%)
Jul 13, 2018	77.71	77.71	77.71	77.71	180	+0.22(+0.28%)
Jul 12, 2018	77.73	77.88	77.45	77.49	800	-0.40(-0.51%)
Jul 11, 2018	78.17	78.17	77.71	77.89	800	-0.28(-0.36%)
Jul 10, 2018	78.60	78.60	78.17	78.17	200	-1.00(-1.26%)
Jul 09, 2018	78.06	79.20	78.06	79.17	500	+0.26(+0.33%)
Jul 06, 2018	78.91	78.91	78.91	78.91	110	-0.05(-0.06%)
Jul 05, 2018	79.38	79.38	78.69	78.96	500	+0.96(+1.23%)
Jul 04, 2018	78.01	78.03	77.99	78.00	1,100	-0.81(-1.03%)
Jul 03, 2018	79.28	79.28	78.34	78.81	1,654	-0.82(-1.03%)
Jun 29, 2018		79.63	79.63	79.63	0	-1.08(-1.34%)
Jun 28, 2018	80.01	80.94	79.17	80.71	1,350	-1.86(-2.25%)
Jun 27, 2018	83.21	83.21	82.25	82.57	1,150	-1.52(-1.81%)
Jun 26, 2018	83.95	84.09	83.71	84.09	629	-1.22(-1.43%)
Jun 25, 2018	85.07	85.31	84.92	85.31	700	+0.10(+0.12%)
Jun 22, 2018	85.91	85.91	85.20	85.21	360	-0.82(-0.95%)
Jun 21, 2018	88.99	88.99	86.03	86.03	319	-0.53(-0.61%)
Jun 20, 2018	86.38	86.56	85.85	86.56	500	+0.12(+0.14%)
Jun 19, 2018	86.56	86.56	86.12	86.44	450	-0.29(-0.33%)
Jun 18, 2018	85.90	86.74	85.90	86.73	550	-0.37(-0.42%)
Jun 15, 2018		87.10	86.65	87.10	1,217	+0.45(+0.52%)
Jun 14, 2018	84.03	86.95	84.03	86.65	3,819	+2.53(+3.01%)
Jun 13, 2018	84.05	84.50	84.05	84.12	1,217	-0.33(-0.39%)
Jun 12, 2018	84.49	84.49	83.84	84.45	575	+0.15(+0.18%)
Jun 11, 2018	84.56	84.56	84.12	84.30	610	+0.20(+0.24%)
Jun 08, 2018	84.38	84.80	84.10	84.10	1,200	-1.36(-1.59%)
Jun 07, 2018	86.00	86.00	83.91	85.46	2,135	+0.94(+1.11%)
Jun 06, 2018	83.50	84.52	83.50	84.52	1,854	+1.41(+1.70%)
Jun 05, 2018	81.63	83.16	81.00	83.11	1,450	+1.22(+1.49%)
Jun 04, 2018	81.67	82.00	81.67	81.89	1,035	-0.57(-0.69%)
Jun 01, 2018	82.01	82.53	81.47	82.46	1,710	+0.56(+0.68%)
May 31, 2018	80.99	82.00	80.99	81.90	1,133	+1.68(+2.09%)
May 30, 2018	80.80	80.80	79.95	80.22	1,100	+0.26(+0.33%)
May 29, 2018	80.29	80.50	79.96	79.96	308	+0.91(+1.15%)
May 28, 2018	80.90	80.90	79.00	79.05	778	-1.64(-2.03%)
May 25, 2018	78.62	80.75	78.62	80.69	600	+0.69(+0.86%)
May 24, 2018	80.34	80.34	80.00	80.00	244	-0.34(-0.42%)
May 22, 2018		80.34	80.34	80.34	0	-0.41(-0.51%)
May 17, 2018		80.75	80.75	80.75	0	+0.68(+0.85%)
May 16, 2018	80.10	80.10	79.99	80.07	300	-0.31(-0.39%)
May 15, 2018	80.33	80.95	80.22	80.38	1,387	-0.14(-0.17%)
May 14, 2018	81.00	81.00	80.46	80.52	758	-0.63(-0.78%)
May 11, 2018	81.70	81.70	78.12	81.15	1,881	+2.31(+2.93%)
May 10, 2018	83.19	83.19	75.50	78.84	5,403	-4.35(-5.23%)
May 09, 2018	86.94	86.94	82.82	83.19	2,385	-1.11(-1.32%)
May 08, 2018	84.50	84.95	84.30	84.30	837	+0.86(+1.03%)
May 07, 2018	83.17	83.44	82.73	83.44	2,015	+1.35(+1.64%)
May 04, 2018	80.71	82.80	80.71	82.09	2,462	+1.38(+1.71%)
May 03, 2018	79.83	80.90	79.83	80.71	1,140	+0.68(+0.85%)
May 02, 2018	80.62	80.91	80.03	80.03	914	-0.53(-0.66%)
May 01, 2018	80.97	80.97	80.56	80.56	400	-0.67(-0.82%)
Apr 30, 2018	81.00	81.37	80.87	81.23	2,397	+0.08(+0.10%)
Apr 27, 2018	80.78	81.41	80.78	81.15	1,895	+0.17(+0.21%)
Apr 26, 2018	78.40	81.05	78.40	80.98	22,482	+2.37(+3.01%)
Apr 25, 2018	77.20	80.00	77.20	78.61	2,444	+2.21(+2.89%)
Apr 23, 2018		76.40	76.40	76.40	40	+0.94(+1.25%)
Apr 20, 2018	75.12	75.46	75.12	75.46	300	+0.21(+0.28%)
Apr 19, 2018	76.84	76.84	75.25	75.25	500	-2.40(-3.09%)
Apr 18, 2018	74.99	77.81	74.70	77.65	3,116	+2.93(+3.92%)
Apr 17, 2018	73.70	74.72	73.58	74.72	3,594	+1.01(+1.37%)
Apr 16, 2018	73.71	73.71	73.71	73.71	192	+0.66(+0.90%)
Apr 13, 2018	73.27	73.53	73.05	73.05	2,120	+0.45(+0.62%)
Apr 11, 2018		72.60	72.60	72.60	0	-0.59(-0.81%)
Apr 10, 2018	75.00	75.00	72.48	73.19	2,257	-0.76(-1.03%)
Apr 09, 2018	73.01	74.34	72.92	73.95	5,255	+0.80(+1.09%)
Apr 06, 2018	73.47	73.66	73.01	73.15	6,300	-0.43(-0.58%)
Apr 05, 2018	72.79	73.58	72.00	73.58	4,860	+1.58(+2.19%)
Apr 04, 2018	71.67	72.00	71.53	72.00	505	-0.32(-0.44%)
Apr 03, 2018	72.01	72.32	71.69	72.32	677	+0.06(+0.08%)

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.