Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		1487	1487	1487	0	+22.88(+1.56%)
Aug 30, 2018	1473	1480	1456	1464	1,112	-27.92(-1.87%)
Aug 29, 2018	1493	1497	1451	1492	1,665	-1.88(-0.13%)
Aug 28, 2018	1516	1518	1472	1494	1,170	-16.05(-1.06%)
Aug 27, 2018	1529	1556	1510	1510	933	-2.36(-0.16%)
Aug 24, 2018	1536	1543	1507	1512	4,124	-15.71(-1.03%)
Aug 23, 2018	1561	1561	1512	1528	429	-32.33(-2.07%)
Aug 22, 2018	1555	1567	1547	1560	1,598	-12.53(-0.80%)
Aug 21, 2018	1533	1594	1533	1573	1,206	+51.21(+3.37%)
Aug 20, 2018	1525	1530	1487	1521	1,214	+4.73(+0.31%)
Aug 17, 2018	1474	1517	1474	1517	429	+17.07(+1.14%)
Aug 16, 2018	1443	1523	1443	1500	1,588	+64.28(+4.48%)
Aug 15, 2018	1449	1469	1427	1435	880	-47.58(-3.21%)
Aug 14, 2018	1421	1495	1421	1483	1,277	+64.29(+4.53%)
Aug 13, 2018	1435	1460	1419	1419	1,294	-24.33(-1.69%)
Aug 10, 2018	1420	1459	1407	1443	2,389	-17.80(-1.22%)
Aug 09, 2018	1489	1495	1450	1461	925	-15.44(-1.05%)
Aug 08, 2018	1453	1487	1440	1476	2,313	+27.97(+1.93%)
Aug 07, 2018	1443	1480	1438	1448	1,098	+9.99(+0.69%)
Aug 06, 2018	1435	1444	1409	1438	626	+3.63(+0.25%)
Aug 03, 2018	1483	1483	1424	1435	627	-36.14(-2.46%)
Aug 02, 2018	1404	1482	1404	1471	1,433	+40.50(+2.83%)
Aug 01, 2018	1390	1448	1390	1430	1,023	+40.50(+2.91%)
Jul 31, 2018	1407	1413	1362	1390	2,112	-25.16(-1.78%)
Jul 30, 2018	1434	1459	1414	1415	606	-20.43(-1.42%)
Jul 27, 2018	1453	1473	1407	1435	1,640	-5.26(-0.37%)
Jul 26, 2018	1427	1473	1427	1441	893	+20.52(+1.44%)
Jul 25, 2018	1454	1454	1399	1420	1,498	-45.58(-3.11%)
Jul 24, 2018	1533	1533	1448	1466	1,975	-54.33(-3.57%)
Jul 23, 2018	1477	1531	1466	1520	1,967	+59.05(+4.04%)
Jul 20, 2018	1435	1478	1433	1461	645	+21.79(+1.51%)
Jul 19, 2018	1440	1449	1415	1439	965	-11.08(-0.76%)
Jul 18, 2018	1423	1456	1419	1450	1,682	+47.66(+3.40%)
Jul 17, 2018	1413	1423	1401	1403	731	+2.47(+0.18%)
Jul 16, 2018	1357	1403	1357	1400	956	+47.12(+3.48%)
Jul 13, 2018	1392	1403	1347	1353	2,843	-45.85(-3.28%)
Jul 12, 2018		1449	1360	1399	2,905	-50.13(-3.46%)
Jul 11, 2018	1438	1478	1438	1449	612	-19.06(-1.30%)
Jul 10, 2018	1539	1540	1441	1468	2,282	-56.48(-3.70%)
Jul 09, 2018	1466	1533	1466	1525	1,965	+92.80(+6.48%)
Jul 06, 2018	1380	1446	1380	1432	751	+27.60(+1.97%)
Jul 05, 2018	1401	1407	1383	1404	538	+11.80(+0.85%)
Jul 03, 2018		1392	1392	1392	0	-12.34(-0.88%)
Jul 02, 2018	1358	1405	1327	1405	576	+35.23(+2.57%)
Jun 29, 2018		1456	1369	1369	1,511	-24.52(-1.76%)
Jun 28, 2018	1398	1426	1382	1394	1,485	-4.61(-0.33%)
Jun 27, 2018	1489	1489	1395	1399	4,982	-90.55(-6.08%)
Jun 26, 2018	1470	1489	1451	1489	993	-21.43(-1.42%)
Jun 25, 2018	1521	1538	1469	1511	1,771	-41.59(-2.68%)
Jun 22, 2018	1611	1619	1535	1552	1,015	-40.86(-2.56%)
Jun 21, 2018	1604	1627	1551	1593	911	-14.16(-0.88%)
Jun 20, 2018	1633	1634	1598	1607	1,209	+8.26(+0.52%)
Jun 19, 2018	1507	1603	1507	1599	2,396	+33.00(+2.11%)
Jun 18, 2018	1539	1584	1509	1566	1,879	+7.36(+0.47%)
Jun 15, 2018		1587	1500	1559	2,175	-19.40(-1.23%)
Jun 14, 2018	1597	1614	1541	1578	2,839	-29.62(-1.84%)
Jun 13, 2018	1616	1667	1577	1608	1,911	-5.81(-0.36%)
Jun 12, 2018	1644	1647	1590	1613	895	-33.45(-2.03%)
Jun 11, 2018	1731	1731	1628	1647	2,016	-58.66(-3.44%)
Jun 08, 2018	1683	1709	1671	1706	623	+22.05(+1.31%)
Jun 07, 2018	1707	1724	1672	1683	1,347	-3.53(-0.21%)
Jun 06, 2018		1692		1687	1,361	+86.82(+5.43%)
Jun 05, 2018	1610	1618	1573	1600	608	-14.78(-0.92%)
Jun 04, 2018	1591	1617	1578	1615	654	+45.64(+2.91%)
Jun 01, 2018	1563	1599	1562	1569	1,235	+52.24(+3.44%)
May 31, 2018	1547	1562	1511	1517	890	-41.69(-2.67%)
May 30, 2018	1523	1572	1505	1559	2,558	+75.94(+5.12%)
May 29, 2018	1543	1569	1458	1483	2,649	-110.50(-6.94%)
May 25, 2018		1593	1593	1593	0	-23.74(-1.47%)
May 24, 2018	1602	1617	1535	1617	963	-7.53(-0.46%)
May 23, 2018	1662	1664	1606	1625	1,473	-37.12(-2.23%)
May 22, 2018	1645	1705	1645	1662	2,028	+25.01(+1.53%)
May 21, 2018	1602	1654	1602	1637	695	+53.11(+3.35%)
May 18, 2018	1621	1621	1583	1584	412	-37.69(-2.32%)
May 17, 2018	1598	1627	1572	1621	784	+23.01(+1.44%)
May 16, 2018	1583	1619	1568	1598	576	+14.50(+0.92%)
May 15, 2018	1555	1613	1555	1584	1,166	+19.77(+1.26%)
May 14, 2018	1587	1587	1548	1564	250	-9.26(-0.59%)
May 11, 2018	1577	1592	1570	1573	318	+3.53(+0.22%)
May 10, 2018	1541	1586	1529	1570	806	+9.43(+0.60%)
May 09, 2018	1542	1587	1518	1560	1,155	+44.86(+2.96%)
May 08, 2018	1473	1541	1473	1515	1,113	+43.12(+2.93%)
May 07, 2018	1480	1504	1434	1472	719	+19.95(+1.37%)
May 04, 2018	1382	1487	1361	1452	1,703	+50.21(+3.58%)
May 03, 2018	1432	1434	1363	1402	1,406	-84.10(-5.66%)
May 02, 2018	1459	1495	1423	1486	1,306	+28.29(+1.94%)
May 01, 2018	1396	1471	1376	1458	1,371	+30.07(+2.11%)
Apr 30, 2018	1482	1489	1428	1428	776	-68.48(-4.58%)
Apr 27, 2018	1459	1516	1459	1496	1,045	+37.63(+2.58%)
Apr 26, 2018	1467	1489	1448	1459	665	-3.77(-0.26%)
Apr 25, 2018	1467	1492	1431	1463	987	-2.90(-0.20%)
Apr 24, 2018	1451	1522	1426	1465	3,196	+34.44(+2.41%)
Apr 23, 2018	1408	1441	1399	1431	2,952	+39.22(+2.82%)
Apr 20, 2018	1372	1409	1368	1392	1,508	+27.84(+2.04%)
Apr 19, 2018	1306	1368	1306	1364	2,138	+69.06(+5.33%)
Apr 18, 2018	1326	1337	1293	1295	1,261	-17.74(-1.35%)
Apr 17, 2018	1387	1390	1284	1313	2,476	-60.02(-4.37%)
Apr 16, 2018	1368	1378	1338	1373	923	+25.38(+1.88%)
Apr 13, 2018	1460	1460	1329	1347	3,033	-66.34(-4.69%)
Apr 12, 2018	1358	1436	1358	1414	2,085	+78.84(+5.91%)
Apr 11, 2018	1328	1350	1315	1335	442	-18.85(-1.39%)
Apr 10, 2018	1347	1368	1310	1354	1,360	+66.34(+5.15%)
Apr 09, 2018	1309	1375	1284	1287	1,874	-5.62(-0.43%)
Apr 06, 2018	1360	1378	1243	1293	2,606	-112.73(-8.02%)
Apr 05, 2018	1410	1417	1370	1406	1,212	+17.76(+1.28%)
Apr 04, 2018	1283	1391	1274	1388	3,518	+56.19(+4.22%)
Apr 03, 2018	1300	1349	1291	1332	1,270	+50.75(+3.96%)
Apr 02, 2018	1337	1367	1235	1281	4,712	-82.11(-6.02%)
Mar 29, 2018		1363	1363	1363	0	+35.34(+2.66%)
Mar 28, 2018	1298	1345	1283	1328	1,243	+28.10(+2.16%)
Mar 27, 2018	1410	1410	1278	1300	3,655	-94.97(-6.81%)
Mar 26, 2018	1323	1399	1310	1395	3,723	+122.06(+9.59%)
Mar 23, 2018	1423	1445	1266	1272	4,827	-150.16(-10.56%)
Mar 22, 2018	1538	1551	1417	1423	2,503	-174.91(-10.95%)
Mar 21, 2018	1585	1640	1560	1598	2,102	+12.33(+0.78%)
Mar 20, 2018	1636	1636	1581	1585	2,489	-24.96(-1.55%)
Mar 19, 2018	1647	1647	1554	1610	1,457	-39.32(-2.38%)
Mar 16, 2018	1616	1684	1616	1650	1,415	+34.97(+2.17%)
Mar 15, 2018	1655	1655	1575	1615	1,577	+20.70(+1.30%)
Mar 14, 2018	1684	1684	1580	1594	3,582	-75.01(-4.49%)
Mar 13, 2018	1712	1713	1651	1669	1,977	-35.12(-2.06%)
Mar 12, 2018	1736	1737	1686	1704	2,402	-6.88(-0.40%)
Mar 09, 2018	1678	1715	1645	1711	1,908	+78.57(+4.81%)
Mar 08, 2018	1684	1702	1589	1632	3,633	-45.98(-2.74%)
Mar 07, 2018		1688		1678	2,735	+24.62(+1.49%)
Mar 06, 2018	1618	1657	1562	1654	1,811	+52.85(+3.30%)
Mar 05, 2018	1476	1604	1462	1601	2,199	+66.27(+4.32%)
Mar 02, 2018	1423	1539	1394	1535	1,730	+73.33(+5.02%)
Mar 01, 2018	1466	1508	1444	1461	1,749	+3.07(+0.21%)
Feb 28, 2018	1541	1575	1458	1458	1,540	-68.79(-4.51%)
Feb 27, 2018	1581	1638	1527	1527	2,021	-63.55(-4.00%)
Feb 26, 2018	1590	1590	1532	1590	1,896	+24.44(+1.56%)
Feb 23, 2018	1508	1566	1506	1566	1,211	+68.62(+4.58%)
Feb 22, 2018			1487	1497	1,898	-86.90(-5.49%)
Feb 21, 2018	1542	1634	1542	1584	1,968	+42.22(+2.74%)
Feb 20, 2018	1598	1598	1532	1542	1,205	-38.60(-2.44%)
Feb 16, 2018		1581	1581	1581	0	+37.31(+2.42%)
Feb 15, 2018	1553	1577	1524	1543	1,727	+10.12(+0.66%)
Feb 14, 2018	1424	1536	1408	1533	2,561	+119.56(+8.46%)
Feb 13, 2018	1377	1416	1370	1414	748	+21.11(+1.52%)
Feb 12, 2018	1401	1438	1360	1393	1,334	+20.64(+1.50%)
Feb 09, 2018	1354	1388	1260	1372	1,581	+75.49(+5.82%)
Feb 08, 2018	1472	1472	1296	1296	1,677	-160.74(-11.03%)
Feb 07, 2018		1473	1411	1457	2,106	+46.51(+3.30%)
Feb 06, 2018	1276	1434	1252	1411	2,961	-46.71(-3.21%)
Feb 05, 2018	1517	1539	1363	1457	4,069	-112.25(-7.15%)
Feb 02, 2018	1603	1654	1552	1570	3,193	-45.98(-2.85%)
Feb 01, 2018	1517	1616	1516	1616	1,853	+70.97(+4.59%)
Jan 31, 2018	1567	1584	1536	1545	2,624	-11.26(-0.72%)
Jan 30, 2018	1568	1575	1525	1556	4,605	-33.28(-2.09%)
Jan 29, 2018	1590	1629	1587	1589	2,438	-14.66(-0.91%)
Jan 26, 2018	1599	1604	1567	1604	2,642	+9.05(+0.57%)
Jan 25, 2018	1651	1651	1574	1595	1,647	-30.42(-1.87%)
Jan 24, 2018	1646	1661	1605	1625	2,605	-7.60(-0.47%)
Jan 23, 2018	1618	1653	1582	1633	4,281	+16.11(+1.00%)
Jan 22, 2018	1592	1618	1539	1617	2,076	+11.59(+0.72%)
Jan 19, 2018	1521	1605	1521	1605	5,604	+72.04(+4.70%)
Jan 18, 2018	1575	1575	1524	1533	1,582	-19.90(-1.28%)
Jan 17, 2018	1552	1567	1498	1553	3,262	+15.93(+1.04%)
Jan 16, 2018	1614	1614	1516	1537	4,402	-37.48(-2.38%)
Jan 12, 2018		1575	1575	1575	0	+21.37(+1.38%)
Jan 11, 2018	1524	1553	1496	1553	3,507	+69.70(+4.70%)
Jan 10, 2018	1446	1535	1446	1483	4,157	+54.85(+3.84%)
Jan 09, 2018	1364	1457	1364	1429	2,202	+55.58(+4.05%)
Jan 08, 2018	1382	1382	1343	1373	1,552	-4.16(-0.30%)
Jan 05, 2018	1363	1381	1346	1377	1,222	+24.26(+1.79%)
Jan 04, 2018	1355	1398	1348	1353	1,790	+20.21(+1.52%)
Jan 03, 2018	1317	1340	1305	1333	961	+12.92(+0.98%)
Jan 02, 2018	1349	1349	1300	1320	2,190	+3.08(+0.23%)
Dec 29, 2017		1317	1317	1317	0	-34.76(-2.57%)
Dec 28, 2017	1351	1351	1327	1351	495	+17.47(+1.31%)
Dec 27, 2017	1345	1357	1328	1334	990	-18.93(-1.40%)
Dec 26, 2017	1404	1404	1338	1353	1,829	-34.39(-2.48%)
Dec 22, 2017	1419	1419	1372	1387	1,084	-19.73(-1.40%)
Dec 21, 2017	1378	1419	1373	1407	2,568	+56.66(+4.20%)
Dec 20, 2017	1405	1405	1321	1350	1,721	-21.88(-1.59%)
Dec 19, 2017	1418	1418	1371	1372	873	-15.80(-1.14%)
Dec 18, 2017	1374	1404	1359	1388	1,466	+55.49(+4.16%)
Dec 15, 2017	1278	1374	1270	1333	1,284	+75.02(+5.97%)
Dec 14, 2017	1314	1320	1238	1258	1,497	-34.71(-2.69%)
Dec 13, 2017	1329	1356	1288	1292	1,211	-49.17(-3.67%)
Dec 12, 2017	1320	1356	1311	1341	1,694	+33.08(+2.53%)
Dec 11, 2017	1360	1360	1295	1308	988	-30.73(-2.29%)
Dec 08, 2017	1386	1386	1320	1339	1,646	+2.67(+0.20%)
Dec 07, 2017	1286	1356	1286	1336	1,363	+31.50(+2.41%)
Dec 06, 2017	1313	1348	1300	1305	662	-25.49(-1.92%)
Dec 05, 2017	1465	1465	1330	1330	1,916	-84.06(-5.94%)
Dec 04, 2017	1452	1468	1409	1414	4,064	+75.02(+5.60%)
Dec 01, 2017	1343	1369	1250	1339	3,119	-7.76(-0.58%)
Nov 30, 2017	1419	1428	1333	1347	4,396	-29.66(-2.15%)
Nov 29, 2017	1295	1394	1295	1377	6,393	+120.93(+9.63%)
Nov 28, 2017	1150	1256	1150	1256	1,815	+124.73(+11.03%)
Nov 27, 2017	1128	1150	1128	1131	210	+2.71(+0.24%)
Nov 24, 2017	1160	1160	1128	1128	408	-26.98(-2.33%)
Nov 22, 2017	1164	1178	1155	1155	502	-12.25(-1.05%)
Nov 21, 2017	1165	1168	1153	1168	3,122	+2.54(+0.22%)
Nov 20, 2017	1151	1166	1136	1165	909	+30.18(+2.66%)
Nov 17, 2017	1072	1143	1072	1135	868	+23.32(+2.10%)
Nov 16, 2017	1143	1143	1112	1112	1,113	-8.86(-0.79%)
Nov 15, 2017	1094	1135	1069	1121	896	+6.69(+0.60%)
Nov 14, 2017	1088	1116	1088	1114	1,022	+24.40(+2.24%)
Nov 13, 2017	1037	1091	1012	1089	1,185	+48.45(+4.65%)
Nov 10, 2017	1064	1069	1041	1041	713	-8.50(-0.81%)
Nov 09, 2017	1066	1076	1018	1050	1,458	-31.98(-2.96%)
Nov 08, 2017	1099	1099	1057	1081	3,372	-28.03(-2.53%)
Nov 07, 2017	1198	1200	1103	1110	1,972	-95.44(-7.92%)
Nov 06, 2017	1202	1211	1194	1205	550	-13.92(-1.14%)
Nov 03, 2017	1200	1227	1199	1219	358	-7.41(-0.60%)
Nov 02, 2017	1198	1229	1169	1226	3,003	+31.45(+2.63%)
Nov 01, 2017	1238	1247	1183	1195	838	-21.33(-1.75%)
Oct 31, 2017	1202	1230	1202	1216	741	+7.23(+0.60%)
Oct 30, 2017	1260	1260	1196	1209	5,581	-51.34(-4.07%)
Oct 27, 2017	1247	1270	1234	1260	1,795	+15.01(+1.21%)
Oct 26, 2017	1191	1247	1191	1245	1,409	+43.38(+3.61%)
Oct 25, 2017	1220	1224	1174	1202	1,321	-12.47(-1.03%)
Oct 24, 2017	1220	1234	1211	1214	1,082	+13.56(+1.13%)
Oct 23, 2017	1238	1238	1194	1201	1,469	-29.11(-2.37%)
Oct 20, 2017	1211	1241	1211	1230	3,096	+46.28(+3.91%)
Oct 19, 2017	1128	1193	1122	1184	807	+20.24(+1.74%)
Oct 18, 2017	1157	1171	1148	1163	1,044	+33.08(+2.93%)
Oct 17, 2017	1160	1172	1126	1130	1,940	-41.39(-3.53%)
Oct 16, 2017	1152	1183	1152	1172	602	+19.34(+1.68%)
Oct 13, 2017	1165	1177	1120	1152	1,163	-22.78(-1.94%)
Oct 12, 2017	1211	1211	1169	1175	3,072	-25.30(-2.11%)
Oct 11, 2017	1230	1230	1188	1200	2,085	-25.31(-2.06%)
Oct 10, 2017	1209	1229	1201	1226	1,332	+30.01(+2.51%)
Oct 09, 2017	1210	1215	1190	1196	1,600	-11.75(-0.97%)
Oct 06, 2017	1219	1241	1192	1207	1,138	+0.00(+0.00%)
Oct 05, 2017	1157	1218	1139	1207	1,783	+47.72(+4.11%)
Oct 04, 2017	1200	1200	1158	1160	2,436	-42.30(-3.52%)
Oct 03, 2017	1247	1247	1179	1202	3,425	-18.08(-1.48%)
Oct 02, 2017	1206	1222	1178	1220	1,676	+17.90(+1.49%)
Sep 29, 2017	1180	1229	1180	1202	2,256	+27.29(+2.32%)
Sep 28, 2017	1174	1178	1132	1175	2,131	+10.49(+0.90%)
Sep 27, 2017	1116	1184	1113	1164	3,292	+73.03(+6.69%)
Sep 26, 2017	1064	1098	1064	1091	1,300	+27.47(+2.58%)
Sep 25, 2017	1049	1082	1035	1064	1,901	+4.09(+0.39%)
Sep 22, 2017	1054	1060	1033	1060	1,458	+5.67(+0.54%)
Sep 21, 2017	1048	1064	1002	1054	2,310	+9.58(+0.92%)
Sep 20, 2017	1001	1051	972.88	1045	2,861	+39.23(+3.90%)
Sep 19, 2017	1005	1013	993.65	1005	1,016	+16.09(+1.63%)
Sep 18, 2017	967.08	996.18	959.12	989.31	1,820	+43.19(+4.56%)
Sep 15, 2017	939.96	952.26	931.11	946.13	881	+14.30(+1.53%)
Sep 14, 2017	946.65	967.62	930.93	931.83	841	-28.74(-2.99%)
Sep 13, 2017	943.76	965.81	939.94	960.57	1,134	+10.20(+1.07%)
Sep 12, 2017	921.89	958.04	921.89	950.38	2,364	+62.11(+6.99%)
Sep 11, 2017	850.67	904.35	850.67	888.27	6,052	+64.89(+7.88%)
Sep 08, 2017	801.14	839.00	801.14	823.37	1,114	+25.01(+3.13%)
Sep 07, 2017	882.84	882.84	786.51	798.36	4,143	-69.87(-8.05%)
Sep 06, 2017	889.71	891.52	861.65	868.23	949	+2.69(+0.31%)
Sep 05, 2017	927.31	927.31	862.60	865.54	2,007	-90.33(-9.45%)

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.