Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	10.25	10.37	10.12	10.12	8,008	-0.18(-1.75%)
Apr 29, 2019	10.69	10.69	10.30	10.30	6,938	-0.50(-4.63%)
Apr 26, 2019	10.75	10.80	10.34	10.80	24,500	+0.05(+0.47%)
Apr 25, 2019	10.69	10.75	10.69	10.75	2,427	+0.25(+2.38%)
Apr 24, 2019	10.50	10.50	10.50	10.50	1,100	-0.50(-4.55%)
Apr 23, 2019	10.94	11.00	10.63	11.00	13,140	+0.16(+1.48%)
Apr 22, 2019	10.91	10.91	10.75	10.84	8,643	-0.07(-0.64%)
Apr 18, 2019	10.87	10.91	10.15	10.91	8,200	-0.30(-2.68%)
Apr 17, 2019	11.35	11.35	11.21	11.21	13,664	+0.10(+0.92%)
Apr 16, 2019	11.11	11.11	10.70	11.11	30,560	+0.44(+4.10%)
Apr 15, 2019	11.32	11.32	10.67	10.67	1,760	+0.16(+1.52%)
Apr 12, 2019	10.91	10.91	10.16	10.51	13,300	+0.01(+0.10%)
Apr 11, 2019	10.51	10.54	10.20	10.50	8,190	-0.50(-4.55%)
Apr 10, 2019	11.09	11.09	10.75	11.00	11,991	+0.05(+0.46%)
Apr 09, 2019	11.10	11.11	10.95	10.95	11,128	+0.04(+0.37%)
Apr 08, 2019	11.13	11.13	10.75	10.91	24,300	-0.34(-3.02%)
Apr 05, 2019	11.40	11.40	10.95	11.25	5,500	-0.60(-5.06%)
Apr 04, 2019	11.75	12.00	11.60	11.85	9,360	+0.40(+3.49%)
Apr 03, 2019	11.20	11.60	11.20	11.45	20,440	+0.57(+5.28%)
Apr 02, 2019	10.84	10.90	10.84	10.88	2,650	+0.43(+4.07%)
Apr 01, 2019	10.24	10.65	10.24	10.45	36,811	+0.25(+2.45%)
Mar 29, 2019	10.17	10.20	9.900	10.20	15,600	-0.15(-1.45%)
Mar 28, 2019	10.82	10.82	10.15	10.35	37,002	-0.40(-3.72%)
Mar 27, 2019	10.75	10.75	10.75	10.75	20,500	-0.07(-0.65%)
Mar 26, 2019	10.83	10.83	10.82	10.82	50,288	-0.38(-3.39%)
Mar 25, 2019	11.02	11.28	11.00	11.20	8,300	-0.05(-0.44%)
Mar 22, 2019	11.40	11.46	11.25	11.25	19,500	-0.16(-1.40%)
Mar 21, 2019	11.34	11.41	11.00	11.41	3,321	+0.30(+2.70%)
Mar 20, 2019	11.11	11.44	11.11	11.11	3,354	+0.00(+0.00%)
Mar 19, 2019	11.45	11.70	11.08	11.11	12,577	-0.82(-6.87%)
Mar 18, 2019	11.93	11.93	11.93	11.93	2,000	+0.18(+1.54%)
Mar 15, 2019	11.50	11.75	11.29	11.75	600	-0.03(-0.27%)
Mar 14, 2019	11.72	11.78	11.15	11.78	328,461	+0.50(+4.43%)
Mar 13, 2019	11.61	11.61	10.75	11.28	375,560	-0.33(-2.84%)
Mar 12, 2019	11.04	11.61	11.04	11.61	9,884	-0.32(-2.68%)
Mar 11, 2019	11.33	11.93	11.25	11.93	10,160	+0.04(+0.34%)
Mar 08, 2019	11.82	11.89	11.50	11.89	7,700	-0.32(-2.62%)
Mar 07, 2019	12.13	12.21	11.65	12.21	5,354	+0.16(+1.33%)
Mar 06, 2019	12.30	12.30	11.99	12.05	13,930	-0.45(-3.60%)
Mar 05, 2019	12.80	12.80	12.05	12.50	34,701	-0.55(-4.21%)
Mar 04, 2019	13.37	13.39	12.58	13.05	23,419	+1.00(+8.30%)
Mar 01, 2019	12.18	12.81	12.00	12.05	84,400	-0.13(-1.07%)
Feb 28, 2019	12.67	13.00	12.11	12.18	42,128	-1.07(-8.08%)
Feb 27, 2019	14.09	14.09	12.60	13.25	62,571	-3.91(-22.81%)
Feb 26, 2019	19.40	19.40	16.67	17.16	2,350	-3.09(-15.23%)
Feb 25, 2019	20.00	20.25	19.44	20.25	16,814	+1.28(+6.75%)
Feb 22, 2019	18.14	19.11	18.02	18.97	6,400	+1.71(+9.91%)
Feb 21, 2019	16.93	17.30	16.93	17.26	809	-0.20(-1.17%)
Feb 20, 2019	17.50	17.58	17.36	17.46	10,735	+0.16(+0.95%)
Feb 19, 2019	16.78	17.40	16.78	17.30	12,075	+0.50(+2.98%)
Feb 14, 2019		16.80	16.80	16.80	0	-0.60(-3.45%)
Feb 13, 2019	17.85	17.85	17.40	17.40	2,203	+0.16(+0.93%)
Feb 12, 2019	17.46	17.46	17.24	17.24	84,201	-0.26(-1.49%)
Feb 11, 2019	17.00	17.75	17.00	17.50	3,010	+0.75(+4.48%)
Feb 08, 2019	16.55	17.02	16.55	16.75	6,500	-0.24(-1.41%)
Feb 07, 2019	17.31	17.31	16.53	16.99	13,448	-0.31(-1.79%)
Feb 06, 2019	17.80	18.18	17.30	17.30	14,339	-0.83(-4.58%)
Feb 05, 2019	17.40	18.17	17.09	18.13	32,104	+1.22(+7.21%)
Feb 04, 2019	17.00	17.00	16.55	16.91	5,227	+0.60(+3.68%)
Feb 01, 2019	14.80	16.32	14.80	16.31	5,800	+1.51(+10.20%)
Jan 31, 2019	13.84	15.01	13.79	14.80	123,790	-1.70(-10.30%)
Jan 30, 2019	16.48	17.19	16.00	16.50	103,916	-1.36(-7.61%)
Jan 29, 2019	17.78	18.38	17.75	17.86	61,489	-1.24(-6.49%)
Jan 28, 2019	19.57	19.57	19.00	19.10	8,582	-0.30(-1.55%)
Jan 25, 2019	19.50	19.88	19.25	19.40	22,800	-0.75(-3.72%)
Jan 24, 2019	18.51	20.22	18.20	20.15	193,403	+1.35(+7.18%)
Jan 23, 2019	18.79	18.80	17.57	18.80	197,698	-10.00(-34.72%)
Jan 22, 2019	28.80	28.80	28.80	28.80	1,033	+0.05(+0.17%)
Jan 18, 2019	28.50	29.00	28.50	28.75	600	+2.00(+7.48%)
Jan 16, 2019		26.75	26.75	26.75	0	+2.20(+8.96%)
Jan 15, 2019	24.20	24.55	23.90	24.55	1,561	+0.28(+1.15%)
Jan 14, 2019	24.41	24.41	23.52	24.27	1,778	-0.67(-2.69%)
Jan 11, 2019	24.00	24.94	24.00	24.94	3,200	+0.54(+2.21%)
Jan 10, 2019	24.00	24.48	24.00	24.40	1,110	+0.62(+2.61%)
Jan 07, 2019		23.78	23.78	23.78	0	+0.32(+1.36%)
Jan 04, 2019	23.46	23.46	23.46	23.46	2,600	+1.68(+7.71%)
Jan 02, 2019		21.78	21.78	21.78	0	+0.53(+2.49%)
Dec 31, 2018	22.36	22.36	21.25	21.25	5,800	-0.32(-1.48%)
Dec 28, 2018	21.16	22.15	21.14	21.57	8,100	+1.63(+8.17%)
Dec 27, 2018	20.79	20.79	19.94	19.94	14,500	-0.56(-2.73%)
Dec 26, 2018	20.46	20.50	19.65	20.50	6,725	-0.05(-0.24%)
Dec 24, 2018	20.55	20.55	20.55	20.55	200	+0.00(+0.00%)
Dec 21, 2018	21.20	21.54	20.50	20.55	30,500	+0.10(+0.49%)
Dec 20, 2018	20.64	21.20	20.40	20.45	51,792	-1.18(-5.46%)
Dec 19, 2018	21.44	22.40	21.07	21.63	25,169	-0.29(-1.34%)
Dec 18, 2018	21.84	22.01	21.81	21.92	1,877	-0.28(-1.25%)
Dec 17, 2018	22.20	22.20	21.80	22.20	4,930	+0.15(+0.68%)
Dec 14, 2018	22.18	22.69	22.05	22.05	16,700	-1.39(-5.93%)
Dec 13, 2018	23.04	23.44	23.04	23.44	4,100	-1.21(-4.91%)
Dec 12, 2018	24.11	24.65	24.11	24.65	500	+0.74(+3.09%)
Dec 11, 2018	24.67	24.67	23.91	23.91	1,450	-0.42(-1.73%)
Dec 10, 2018	24.94	24.94	24.15	24.33	4,177	-0.67(-2.68%)
Dec 07, 2018	25.00	25.00	25.00	25.00	2,000	-0.05(-0.20%)
Dec 06, 2018	25.59	25.65	25.05	25.05	14,119	+0.00(+0.00%)
Dec 04, 2018	26.02	26.02	25.05	25.05	3,300	-1.82(-6.77%)
Dec 03, 2018	26.80	26.87	26.48	26.87	26,702	-0.13(-0.48%)
Nov 30, 2018	27.61	27.79	27.00	27.00	10,500	-0.98(-3.50%)
Nov 29, 2018		27.98	27.98	27.98	1,580	+0.00(+0.00%)
Nov 27, 2018		27.98	27.98	27.98	0	+0.32(+1.16%)
Nov 26, 2018	27.66	27.66	27.66	27.66	1,500	+0.66(+2.44%)
Nov 23, 2018		27.00	27.00	27.00	100	+0.00(+0.00%)
Nov 21, 2018		27.00	27.00	27.00	0	+2.00(+8.00%)
Nov 20, 2018	25.08	25.88	25.00	25.00	8,962	-2.25(-8.26%)
Nov 19, 2018	27.25	27.25	26.64	27.25	9,675	+0.45(+1.68%)
Nov 16, 2018	26.97	27.15	26.80	26.80	7,500	-1.25(-4.46%)
Nov 15, 2018	26.93	28.19	26.88	28.05	13,710	-1.69(-5.68%)
Nov 14, 2018	29.74	29.74	29.74	29.74	135	-0.06(-0.20%)
Nov 13, 2018	29.91	29.91	29.45	29.80	600	+0.11(+0.35%)
Nov 12, 2018	29.20	29.70	29.20	29.70	1,500	-0.80(-2.64%)
Nov 09, 2018	30.94	30.94	30.50	30.50	1,200	+0.55(+1.84%)
Nov 07, 2018		29.95	29.95	29.95	0	+0.72(+2.46%)
Nov 06, 2018		29.93	29.93	29.23	10,600	-0.70(-2.32%)
Nov 05, 2018	29.93	29.93	29.93	29.93	650	-0.88(-2.84%)
Nov 02, 2018	31.00	31.40	30.80	30.80	17,300	+0.95(+3.18%)
Nov 01, 2018	29.81	29.85	29.81	29.85	450	+1.74(+6.19%)
Oct 31, 2018	28.83	28.83	28.11	28.11	1,150	+0.61(+2.21%)
Oct 30, 2018	28.15	28.15	27.50	27.50	1,700	+0.49(+1.82%)
Oct 29, 2018	28.50	28.50	27.01	27.01	9,682	-0.19(-0.71%)
Oct 26, 2018	27.91	27.91	26.59	27.20	35,900	-1.63(-5.65%)
Oct 25, 2018	27.99	28.83	27.78	28.83	23,030	+0.21(+0.73%)
Oct 24, 2018	31.83	31.83	28.62	28.62	3,910	-4.13(-12.61%)
Oct 22, 2018		32.75	32.75	32.75	0	-0.25(-0.76%)
Oct 19, 2018	31.87	33.00	31.68	33.00	7,400	+0.55(+1.69%)
Oct 18, 2018	33.19	33.19	32.45	32.45	450	-1.92(-5.59%)
Oct 16, 2018		34.37	34.37	34.37	0	-0.93(-2.63%)
Oct 15, 2018	35.60	35.60	35.30	35.30	650	-1.70(-4.59%)
Oct 12, 2018	36.50	37.00	36.50	37.00	900	+0.78(+2.15%)
Oct 11, 2018	36.22	36.22	36.22	36.22	150	+0.44(+1.23%)
Oct 10, 2018	35.78	35.78	35.78	35.78	202	+1.23(+3.56%)
Oct 09, 2018	35.26	35.33	34.55	34.55	1,260	-1.17(-3.29%)
Oct 08, 2018	35.84	35.84	35.72	35.72	3,554	-1.46(-3.92%)
Oct 05, 2018		37.18	37.18	37.18	30	+0.00(+0.00%)
Oct 04, 2018	37.06	37.18	37.06	37.18	1,232	+0.62(+1.70%)
Oct 03, 2018	37.22	37.60	36.56	36.56	5,005	-0.44(-1.19%)
Oct 02, 2018	37.95	37.95	37.00	37.00	13,400	-0.82(-2.17%)
Oct 01, 2018	38.23	38.23	37.64	37.82	5,320	-1.18(-3.03%)
Sep 28, 2018	39.00	39.00	39.00	39.00	100	+0.16(+0.41%)
Sep 26, 2018		38.84	38.84	38.84	0	-0.27(-0.70%)
Sep 25, 2018	39.29	39.65	39.12	39.12	1,100	-1.06(-2.65%)
Sep 24, 2018	40.69	40.69	39.73	40.18	2,410	+0.18(+0.45%)
Sep 21, 2018	40.26	40.26	40.00	40.00	1,700	-0.65(-1.60%)
Sep 20, 2018	40.00	40.65	40.00	40.65	3,000	+2.65(+6.97%)
Sep 18, 2018		38.00	38.00	38.00	0	+0.00(+0.00%)
Sep 17, 2018	38.57	38.57	38.00	38.00	17,360	+1.16(+3.13%)
Sep 14, 2018	36.91	36.91	36.84	36.84	29,000	+0.35(+0.97%)
Sep 11, 2018		36.49	36.49	36.49	0	+0.29(+0.80%)
Sep 10, 2018	35.71	36.20	35.51	36.20	12,412	+0.96(+2.72%)
Sep 07, 2018	34.89	35.56	34.00	35.24	82,100	-0.61(-1.70%)
Sep 06, 2018	36.00	36.00	35.85	35.85	2,800	-0.45(-1.24%)
Sep 05, 2018	36.81	36.81	36.30	36.30	1,331	+1.11(+3.15%)
Sep 04, 2018	35.75	35.75	35.15	35.19	4,877	-1.47(-4.01%)
Aug 31, 2018		36.66	36.66	36.66	0	+0.81(+2.26%)
Aug 30, 2018	35.72	36.00	35.58	35.85	5,750	-0.11(-0.31%)
Aug 29, 2018	36.60	36.60	35.96	35.96	3,865	-1.58(-4.21%)
Aug 27, 2018		37.54	37.54	37.54	0	+1.00(+2.74%)
Aug 24, 2018	37.00	37.00	36.39	36.54	7,700	-0.60(-1.62%)
Aug 23, 2018	37.14	37.14	37.14	37.14	175	-0.36(-0.96%)
Aug 22, 2018	37.50	37.77	37.50	37.50	7,653	+0.55(+1.49%)
Aug 21, 2018	37.10	37.10	36.77	36.95	8,250	-1.55(-4.02%)
Aug 20, 2018	38.50	38.50	38.50	38.50	5,032	-0.15(-0.40%)
Aug 17, 2018	38.04	38.65	38.04	38.65	200	+0.65(+1.71%)
Aug 16, 2018		38.00	38.00	38.00	2	+0.00(+0.00%)
Aug 14, 2018		38.00	38.00	38.00	0	-0.89(-2.29%)
Aug 13, 2018	38.89	38.89	38.89	38.89	306	+0.29(+0.75%)
Aug 10, 2018	38.33	38.60	37.25	38.60	9,600	-0.65(-1.66%)
Aug 09, 2018	39.25	39.25	39.25	39.25	1,310	+0.50(+1.29%)
Aug 08, 2018	38.75	38.75	38.75	38.75	2,850	-0.25(-0.64%)
Aug 07, 2018	39.00	39.00	39.00	39.00	1,000	+1.36(+3.61%)
Aug 06, 2018	37.69	37.69	37.59	37.64	7,290	-1.36(-3.49%)
Aug 03, 2018	38.74	39.00	38.74	39.00	3,900	-0.40(-1.02%)
Aug 02, 2018	40.60	40.60	38.90	39.40	4,172	-2.40(-5.74%)
Aug 01, 2018	41.80	41.80	41.80	41.80	2,393	-0.20(-0.48%)
Jul 31, 2018	42.47	42.47	41.49	42.00	9,214	-1.23(-2.85%)
Jul 30, 2018	43.23	43.23	43.23	43.23	227	-0.77(-1.75%)
Jul 27, 2018	44.00	44.00	44.00	44.00	600	-1.00(-2.22%)
Jul 25, 2018		45.00	45.00	45.00	41	-1.02(-2.22%)
Jul 24, 2018	45.35	46.02	45.35	46.02	3,020	+1.72(+3.87%)
Jul 23, 2018	44.30	44.30	44.30	44.30	220	+1.40(+3.27%)
Jul 20, 2018	43.27	43.27	42.90	42.90	4,000	-1.88(-4.20%)
Jul 17, 2018		44.78	44.78	44.78	0	+0.56(+1.26%)
Jul 16, 2018	44.93	44.93	44.22	44.22	7,508	+0.85(+1.97%)
Jul 13, 2018	43.37	43.37	43.37	43.37	439	-0.52(-1.19%)
Jul 11, 2018		43.89	43.89	43.89	275	-0.86(-1.92%)
Jul 10, 2018	45.20	45.20	44.54	44.75	3,325	+1.55(+3.59%)
Jul 06, 2018		43.20	43.20	43.20	10	+0.83(+1.95%)
Jun 28, 2018		42.38	42.38	42.38	0	-0.04(-0.10%)
Jun 27, 2018	42.68	42.68	42.42	42.42	6,248	+0.57(+1.36%)
Jun 26, 2018	41.85	41.85	41.85	41.85	1,627	-1.25(-2.91%)
Jun 21, 2018		43.10	43.10	43.10	0	-0.10(-0.23%)
Jun 20, 2018	43.20	43.20	43.20	43.20	3,512	-0.95(-2.16%)
Jun 19, 2018	43.55	44.15	43.50	44.15	53,917	+0.00(+0.00%)
Jun 18, 2018	44.47	44.75	44.00	44.15	37,418	-0.85(-1.89%)
Jun 15, 2018	44.81	45.00	44.81	45.00	2,244	-0.23(-0.51%)
Jun 13, 2018		45.23	45.23	45.23	0	-0.81(-1.76%)
Jun 12, 2018	46.08	46.08	46.04	46.04	8,842	-0.43(-0.92%)
Jun 11, 2018	46.47	46.47	46.47	46.47	190	+1.47(+3.27%)
Jun 08, 2018	45.25	45.36	45.00	45.00	9,708	+0.25(+0.56%)
Jun 07, 2018	45.83	46.05	44.75	44.75	8,728	-1.10(-2.40%)
Jun 06, 2018	45.10	45.85	45.10	45.85	430	+2.70(+6.26%)
Jun 05, 2018	43.15	43.15	43.15	43.15	500	-0.40(-0.92%)
Jun 04, 2018	43.72	44.41	43.55	43.55	10,276	-1.25(-2.79%)
Jun 01, 2018	44.80	44.80	44.80	44.80	1,000	+0.54(+1.23%)
May 31, 2018	43.58	44.26	43.58	44.26	2,204	+1.41(+3.28%)
May 30, 2018	43.40	43.40	42.85	42.85	1,758	+0.75(+1.78%)
May 29, 2018	42.05	42.10	42.05	42.10	731	-3.16(-6.98%)
May 23, 2018		45.26	45.26	45.26	0	-0.65(-1.42%)
May 18, 2018		45.91	45.91	45.91	0	-1.07(-2.28%)
May 17, 2018	46.98	46.98	46.98	46.98	1,000	+1.72(+3.80%)
May 16, 2018	45.26	45.26	45.26	45.26	335	-2.38(-5.00%)
May 11, 2018		47.64	47.64	47.64	133	+2.41(+5.32%)
May 10, 2018	45.23	45.23	45.23	45.23	100	-0.65(-1.41%)
May 08, 2018		45.88	45.88	45.88	50	+1.21(+2.71%)
May 04, 2018		44.67	44.67	44.67	0	+0.52(+1.18%)
May 03, 2018	45.55	45.55	44.15	44.15	1,000	-1.44(-3.17%)

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.