Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 02, 2018	72.26	72.26	72.26	72.26	306	+0.04(+0.06%)
Mar 29, 2018		72.22	72.22	72.22	0	+0.16(+0.22%)
Mar 28, 2018	71.87	72.70	71.87	72.06	1,110	-0.19(-0.26%)
Mar 27, 2018	73.08	73.09	72.25	72.25	940	+0.15(+0.21%)
Mar 26, 2018	73.63	73.63	72.10	72.10	369	-0.47(-0.65%)
Mar 23, 2018	72.86	73.01	72.57	72.57	1,038	-0.36(-0.49%)
Mar 22, 2018	73.23	73.23	72.93	72.93	311	-1.07(-1.45%)
Mar 21, 2018	74.30	74.35	73.88	74.00	1,100	-0.71(-0.95%)
Mar 20, 2018	74.31	74.71	74.31	74.71	250	+0.55(+0.74%)
Mar 19, 2018	74.95	74.95	72.85	74.16	1,422	-0.39(-0.52%)
Mar 16, 2018	75.60	76.36	74.17	74.55	1,520	-0.96(-1.27%)
Mar 15, 2018	76.03	76.23	75.50	75.51	1,290	-1.37(-1.78%)
Mar 14, 2018	76.80	77.01	76.30	76.88	791	-0.17(-0.22%)
Mar 13, 2018	76.97	77.45	76.64	77.05	4,978	+0.56(+0.73%)
Mar 12, 2018	74.10	76.72	74.10	76.49	3,745	+0.74(+0.98%)
Mar 09, 2018	74.25	75.75	74.25	75.75	538	+0.80(+1.07%)
Mar 08, 2018	74.84	74.95	74.70	74.95	3,756	+1.26(+1.71%)
Mar 07, 2018	72.95	74.10	72.89	73.69	1,901	+1.71(+2.38%)
Mar 06, 2018	72.38	72.38	71.98	71.98	300	-0.87(-1.19%)
Mar 05, 2018	72.69	72.85	72.69	72.85	815	+0.14(+0.19%)
Mar 02, 2018	74.33	74.33	72.60	72.71	2,693	-1.84(-2.47%)
Mar 01, 2018	74.49	74.66	73.94	74.55	1,757	+0.08(+0.11%)
Feb 28, 2018	73.90	74.47	73.43	74.47	1,460	+1.97(+2.72%)
Feb 27, 2018	72.26	72.59	72.26	72.50	852	+0.44(+0.61%)
Feb 26, 2018	72.51	72.51	71.16	72.06	3,076	-0.03(-0.04%)
Feb 23, 2018	70.56	72.20	70.56	72.09	2,221	+2.54(+3.65%)
Feb 22, 2018	69.99	70.35	69.55	69.55	1,128	-0.78(-1.11%)
Feb 21, 2018	70.77	70.90	69.88	70.33	2,395	+0.61(+0.87%)
Feb 20, 2018	72.68	72.68	69.68	69.72	4,824	-0.75(-1.06%)
Feb 16, 2018		70.47	70.47	70.47	0	-5.02(-6.65%)
Feb 15, 2018	72.50	76.47	72.50	75.49	6,643	+3.80(+5.30%)
Feb 14, 2018	70.99	72.50	63.78	71.69	12,854	-0.36(-0.50%)
Feb 13, 2018	67.26	72.26	66.76	72.05	3,502	+4.20(+6.19%)
Feb 12, 2018	66.35	67.85	65.05	67.85	1,935	+0.88(+1.31%)
Feb 09, 2018	67.96	68.93	65.00	66.97	3,817	-1.21(-1.77%)
Feb 08, 2018	68.55	68.98	68.18	68.18	900	-0.10(-0.15%)
Feb 07, 2018	65.65	68.95	65.00	68.28	4,166	+2.19(+3.31%)
Feb 06, 2018	64.78	67.65	64.78	66.09	2,720	-0.31(-0.47%)
Feb 05, 2018	66.73	68.16	66.40	66.40	1,377	-0.43(-0.64%)
Feb 02, 2018	67.34	67.34	66.52	66.83	2,520	+0.08(+0.12%)
Jan 31, 2018		66.75	66.75	66.75	23	+0.40(+0.60%)
Jan 30, 2018		66.82	66.82	66.35	733	-0.47(-0.70%)
Jan 29, 2018	67.47	67.50	66.51	66.82	2,173	-0.82(-1.21%)
Jan 26, 2018	67.10	67.64	67.10	67.64	490	-0.15(-0.22%)
Jan 25, 2018	70.00	70.00	67.47	67.79	1,430	-0.38(-0.56%)
Jan 24, 2018	67.50	68.24	67.25	68.17	1,980	+1.01(+1.50%)
Jan 23, 2018	68.92	68.92	67.16	67.16	1,587	+0.20(+0.30%)
Jan 22, 2018	67.95	67.95	66.51	66.96	1,536	-1.18(-1.73%)
Jan 19, 2018	67.27	68.14	67.27	68.14	1,099	+1.59(+2.39%)
Jan 18, 2018	66.85	66.85	66.50	66.55	1,437	-0.30(-0.45%)
Jan 17, 2018	66.87	67.21	66.10	66.85	6,650	+0.75(+1.13%)
Jan 16, 2018	68.94	68.94	64.89	66.10	4,906	-3.46(-4.97%)
Jan 15, 2018	70.35	71.95	69.55	69.56	2,295	+1.03(+1.50%)
Jan 12, 2018	63.76	70.06	63.76	68.53	4,517	+2.38(+3.60%)
Jan 11, 2018	67.46	68.45	62.85	66.15	9,439	-2.24(-3.28%)
Jan 10, 2018	66.22	68.39	66.22	68.39	9,215	-0.15(-0.22%)
Jan 09, 2018	71.00	72.12	66.89	68.54	10,458	-4.32(-5.93%)
Jan 08, 2018	76.59	76.59	69.75	72.86	28,201	-3.65(-4.77%)
Jan 05, 2018	75.55	76.93	75.55	76.51	3,236	+0.01(+0.01%)
Jan 04, 2018	80.50	80.50	75.14	76.50	6,383	-4.30(-5.32%)
Jan 03, 2018	79.00	82.40	78.85	80.80	6,119	+2.00(+2.54%)
Jan 02, 2018		88.59	78.58	78.80	5,251	-9.79(-11.05%)
Dec 29, 2017		88.59	88.59	88.59	0	+1.13(+1.29%)
Dec 28, 2017	87.46	87.46	87.46	87.46	107	-0.03(-0.03%)
Dec 27, 2017	85.41	88.13	85.41	87.49	2,475	+1.20(+1.39%)
Dec 22, 2017	85.28	87.30	85.28	86.29	2,471	+0.90(+1.05%)
Dec 21, 2017	85.99	87.00	85.39	85.39	2,226	-0.32(-0.37%)
Dec 20, 2017	84.30	86.18	84.30	85.71	1,690	+1.70(+2.02%)
Dec 19, 2017	84.26	84.67	84.01	84.01	1,264	+0.36(+0.43%)
Dec 18, 2017	84.28	84.66	83.06	83.65	2,374	+0.95(+1.15%)
Dec 15, 2017	80.94	82.70	80.94	82.70	3,094	+3.57(+4.51%)
Dec 14, 2017	79.77	81.27	79.09	79.13	3,035	-0.64(-0.80%)
Dec 13, 2017	80.10	81.35	79.77	79.77	1,355	+0.13(+0.16%)
Dec 12, 2017	80.49	80.49	79.64	79.64	360	+0.00(+0.00%)
Dec 11, 2017	80.18	80.18	78.90	79.64	2,869	+0.77(+0.98%)
Dec 08, 2017	79.50	79.50	78.87	78.87	520	-0.15(-0.19%)
Dec 07, 2017	80.05	80.50	79.02	79.02	472	-1.32(-1.64%)
Dec 06, 2017		80.34	80.00	80.34	848	+0.34(+0.43%)
Dec 05, 2017	79.50	81.04	79.50	80.00	1,871	-0.63(-0.78%)
Dec 04, 2017	80.63	81.84	80.63	80.63	1,948	-0.07(-0.09%)
Dec 01, 2017	81.66	81.94	80.98	80.70	2,481	-0.97(-1.19%)
Nov 30, 2017	78.00	82.00	78.00	81.67	4,063	+1.81(+2.27%)
Nov 29, 2017	80.09	81.30	77.80	79.86	4,201	-0.76(-0.94%)
Nov 28, 2017	77.95	81.00	77.41	80.62	5,806	+3.62(+4.70%)
Nov 27, 2017	77.60	77.69	76.54	77.00	2,543	-1.40(-1.79%)
Nov 24, 2017	77.66	78.40	77.22	78.40	1,013	+0.41(+0.53%)
Nov 23, 2017	76.55	77.99	76.55	77.99	200	+1.05(+1.36%)
Nov 22, 2017	77.50	77.82	76.94	76.94	7,121	-1.08(-1.38%)
Nov 21, 2017	79.51	79.51	77.34	78.02	7,716	-2.03(-2.54%)
Nov 20, 2017	77.22	80.05	77.22	80.05	5,810	+2.68(+3.46%)
Nov 17, 2017	77.50	78.61	77.26	77.37	1,936	+0.52(+0.68%)
Nov 16, 2017	75.30	77.30	75.30	76.85	4,209	+1.43(+1.90%)
Nov 15, 2017	75.31	76.29	75.19	75.42	1,684	+0.11(+0.15%)
Nov 14, 2017	74.34	75.50	74.34	75.31	1,379	+0.05(+0.07%)
Nov 13, 2017	74.07	75.50	74.00	75.26	4,627	+2.42(+3.32%)
Nov 10, 2017	75.29	75.29	70.46	72.84	9,236	-3.36(-4.41%)
Nov 09, 2017	75.48	76.22	75.48	76.20	5,799	+0.14(+0.18%)
Nov 08, 2017	75.38	76.06	75.33	76.06	5,776	+0.34(+0.45%)
Nov 07, 2017	75.69	75.89	75.30	75.72	6,484	-1.26(-1.64%)
Nov 06, 2017	75.00	77.08	75.00	76.98	9,230	+2.57(+3.45%)
Nov 03, 2017	74.43	74.79	74.02	74.41	3,220	-0.67(-0.89%)
Nov 02, 2017	74.36	75.28	74.00	75.08	1,433	+0.72(+0.97%)
Nov 01, 2017	75.38	75.38	74.00	74.36	4,222	-1.06(-1.41%)
Oct 31, 2017	74.89	76.00	74.44	75.42	5,328	+1.91(+2.60%)
Oct 30, 2017	73.98	73.98	73.25	73.51	13,708	-0.18(-0.24%)
Oct 27, 2017	73.98	73.98	73.41	73.69	3,525	+0.28(+0.38%)
Oct 26, 2017	73.64	74.67	72.79	73.41	2,040	+0.36(+0.49%)
Oct 25, 2017	74.89	74.89	73.05	73.05	4,765	-0.38(-0.52%)
Oct 24, 2017	73.39	73.50	72.25	73.43	5,449	+0.85(+1.17%)
Oct 23, 2017	72.41	72.86	72.34	72.58	3,720	+0.17(+0.23%)
Oct 20, 2017	72.25	72.97	71.76	72.41	2,946	+0.69(+0.96%)
Oct 19, 2017	72.49	72.49	71.14	71.72	6,565	-0.28(-0.39%)
Oct 18, 2017	71.75	72.19	71.46	72.00	6,560	+0.26(+0.36%)
Oct 17, 2017	71.37	71.75	71.37	71.74	7,578	+1.09(+1.54%)
Oct 16, 2017	70.26	72.00	70.26	70.65	2,200	-0.04(-0.06%)
Oct 13, 2017	70.87	72.00	70.69	70.69	3,123	-0.22(-0.31%)
Oct 12, 2017	72.24	72.24	70.90	70.91	958	+0.04(+0.06%)
Oct 11, 2017	71.73	71.73	70.86	70.87	1,020	-0.43(-0.60%)
Oct 10, 2017	72.79	72.79	71.05	71.30	4,486	-1.49(-2.05%)
Oct 06, 2017	72.93	73.23	72.12	72.79	2,975	-0.28(-0.38%)
Oct 05, 2017	72.73	73.12	72.61	73.07	2,086	+0.27(+0.37%)
Oct 04, 2017	73.51	74.09	72.29	72.80	3,489	-1.29(-1.74%)
Oct 03, 2017	75.00	75.00	73.87	74.09	6,094	+0.34(+0.46%)
Oct 02, 2017	73.25	73.75	72.64	73.75	6,652	+0.74(+1.01%)
Sep 29, 2017	74.31	74.78	72.92	73.01	9,120	-1.30(-1.75%)
Sep 28, 2017	71.93	74.31	71.38	74.31	6,897	+1.25(+1.71%)
Sep 27, 2017	71.48	73.62	71.37	73.06	8,809	+3.07(+4.39%)
Sep 26, 2017	68.95	70.30	68.95	69.99	4,626	+1.11(+1.61%)
Sep 25, 2017	68.02	68.88	67.28	68.88	6,897	+1.18(+1.74%)
Sep 22, 2017	66.22	67.70	66.22	67.70	4,049	+1.65(+2.50%)
Sep 21, 2017	65.70	66.75	65.70	66.05	8,943	+0.03(+0.05%)
Sep 20, 2017	65.70	66.02	65.64	66.02	3,665	+0.19(+0.29%)
Sep 19, 2017	65.10	65.83	64.85	65.83	4,256	+1.00(+1.54%)
Sep 18, 2017	63.61	64.83	63.61	64.83	2,448	+2.53(+4.06%)
Sep 15, 2017	60.26	62.60	60.26	62.30	840	+0.79(+1.28%)
Sep 14, 2017	61.84	61.99	61.51	61.51	1,553	-0.28(-0.45%)
Sep 13, 2017	61.06	61.96	61.06	61.79	1,347	+0.73(+1.20%)
Sep 12, 2017	60.19	61.49	60.19	61.06	11,148	+0.66(+1.09%)
Sep 11, 2017	62.31	62.31	60.01	60.40	6,935	-1.52(-2.45%)
Sep 08, 2017	60.74	62.87	60.74	61.92	2,942	+0.00(+0.00%)
Sep 07, 2017	64.00	64.00	61.92	61.92	8,558	-2.25(-3.51%)
Sep 06, 2017	66.55	66.55	64.17	64.17	1,470	-2.13(-3.21%)
Sep 05, 2017	66.17	66.52	65.83	66.30	870	+0.80(+1.22%)
Sep 01, 2017	65.34	65.90	65.34	65.50	1,249	-0.57(-0.86%)
Aug 31, 2017	68.08	68.08	65.79	66.07	2,257	-1.44(-2.13%)
Aug 30, 2017	67.76	68.22	67.51	67.51	997	-0.33(-0.49%)
Aug 29, 2017	66.33	68.35	66.14	67.84	1,255	+1.84(+2.79%)
Aug 28, 2017	64.24	66.00	64.24	66.00	5,654	+0.48(+0.73%)
Aug 25, 2017	65.94	65.94	65.09	65.52	1,230	-0.90(-1.36%)
Aug 24, 2017	67.00	67.00	66.14	66.42	572	+0.25(+0.38%)
Aug 23, 2017	66.55	66.55	66.17	66.17	336	-0.42(-0.63%)
Aug 22, 2017	66.20	66.61	66.20	66.59	1,669	+0.55(+0.83%)
Aug 21, 2017	66.00	66.10	65.88	66.04	770	+0.07(+0.11%)
Aug 18, 2017	66.15	66.25	65.97	65.97	1,099	-0.50(-0.75%)
Aug 17, 2017	66.26	67.52	66.26	66.47	3,676	-0.40(-0.60%)
Aug 16, 2017	67.90	68.24	66.79	66.87	1,491	-1.16(-1.71%)
Aug 15, 2017	70.90	70.90	67.59	68.03	10,238	-2.60(-3.68%)
Aug 14, 2017	70.00	71.21	70.00	70.63	1,524	+2.63(+3.87%)
Aug 11, 2017	70.80	71.00	68.00	68.00	2,318	-2.06(-2.94%)
Aug 10, 2017	74.59	74.59	70.05	70.06	3,447	-5.09(-6.77%)
Aug 09, 2017	71.87	75.15	71.52	75.15	6,313	+7.73(+11.47%)
Aug 08, 2017	66.25	67.42	66.25	67.42	2,808	+0.67(+1.00%)
Aug 04, 2017	68.00	68.00	66.75	66.75	1,770	-0.25(-0.37%)
Aug 03, 2017	66.98	67.99	66.98	67.00	1,059	-0.21(-0.31%)
Aug 02, 2017	66.94	67.58	65.89	67.21	4,112	-1.07(-1.57%)

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.