Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019		48.96	48.96	48.96	55	+0.00(+0.00%)
May 30, 2019	48.80	48.96	48.80	48.96	248	+0.39(+0.80%)
May 29, 2019	48.57	48.57	48.57	48.57	996	-2.83(-5.51%)
May 21, 2019		51.40	51.40	51.40	0	-0.64(-1.23%)
May 17, 2019		52.04	52.04	52.04	0	+0.00(+0.00%)
May 16, 2019	52.49	53.19	52.04	52.04	1,875	-0.07(-0.13%)
May 15, 2019	52.73	52.80	52.11	52.11	432	+0.66(+1.28%)
May 10, 2019		51.45	51.45	51.45	0	+1.45(+2.90%)
May 09, 2019	49.95	50.00	49.95	50.00	275	-1.60(-3.10%)
May 03, 2019		51.60	51.60	51.60	0	-0.27(-0.53%)
May 02, 2019	51.88	51.88	51.88	51.88	400	+0.73(+1.42%)
May 01, 2019	51.15	51.15	51.15	51.15	728	-0.15(-0.29%)
Apr 26, 2019		51.30	51.30	51.30	0	+0.00(+0.00%)
Apr 25, 2019		51.30	51.30	51.30	40	+0.00(+0.00%)
Apr 24, 2019	51.30	51.30	51.30	51.30	107	-0.90(-1.72%)
Apr 23, 2019		52.20	52.20	52.20	101	+0.00(+0.00%)
Apr 22, 2019	52.20	52.20	52.20	52.20	175	-0.57(-1.08%)
Apr 18, 2019	52.77	52.77	52.77	52.77	100	+1.02(+1.97%)
Apr 15, 2019		51.75	51.75	51.75	0	+1.35(+2.68%)
Apr 09, 2019		50.40	50.40	50.40	0	-0.60(-1.18%)
Apr 03, 2019		51.00	51.00	51.00	0	+0.59(+1.17%)
Apr 01, 2019		50.41	50.41	50.41	0	+1.26(+2.57%)
Mar 29, 2019	49.15	49.15	49.15	49.15	400	-0.10(-0.20%)
Mar 26, 2019		49.25	49.25	49.25	0	-2.03(-3.96%)
Mar 21, 2019		51.28	51.28	51.28	0	+0.73(+1.44%)
Mar 18, 2019	50.55	50.55	50.55	50.55	190	+1.10(+2.22%)
Mar 15, 2019		49.45	49.45	49.45	60	+0.00(+0.00%)
Mar 12, 2019		49.45	49.45	49.45	0	+1.13(+2.33%)
Mar 07, 2019		48.33	48.33	48.33	0	-1.98(-3.93%)
Mar 05, 2019		50.30	50.30	50.30	0	+0.00(+0.00%)
Mar 04, 2019	50.30	50.30	50.30	50.30	3,000	+0.27(+0.54%)
Mar 01, 2019		49.75	49.75	50.03	250	+0.28(+0.56%)
Feb 28, 2019		49.75	49.75	49.75	20	+0.00(+0.00%)
Feb 26, 2019		49.75	49.75	49.75	0	+1.05(+2.16%)
Feb 25, 2019		48.70	48.70	48.70	2,000	+0.00(+0.00%)
Feb 22, 2019	48.82	48.82	48.70	48.70	1,400	-0.27(-0.55%)
Feb 21, 2019		48.97	48.97	48.97	91	+0.00(+0.00%)
Feb 20, 2019	48.97	48.97	48.97	48.97	225	+1.42(+2.99%)
Feb 19, 2019		47.55	47.55	47.55	0	+0.00(+0.00%)
Feb 15, 2019	47.55	47.55	47.55	47.55	300	+0.08(+0.17%)
Feb 14, 2019	47.47	47.47	47.47	47.47	238	+0.63(+1.35%)
Feb 08, 2019		46.84	46.84	46.84	0	-0.66(-1.39%)
Feb 07, 2019	47.75	47.75	47.50	47.50	433	-0.90(-1.86%)
Feb 06, 2019	48.75	48.75	48.40	48.40	1,100	-0.32(-0.66%)
Feb 05, 2019	47.94	48.72	47.94	48.72	500	+1.77(+3.77%)
Feb 04, 2019	46.94	46.95	46.94	46.95	1,351	+0.01(+0.02%)
Jan 31, 2019		46.94	46.94	46.94	0	+0.00(+0.00%)
Jan 29, 2019		46.94	46.94	46.94	0	+0.00(+0.00%)
Jan 28, 2019	46.94	46.94	46.94	46.94	187	+0.79(+1.71%)
Jan 23, 2019		46.15	46.15	46.15	0	-1.03(-2.18%)
Jan 22, 2019		47.18	47.18	47.18	62	+0.00(+0.00%)
Jan 18, 2019	46.72	47.18	46.72	47.18	700	+0.77(+1.66%)
Jan 17, 2019		46.41	46.41	46.41	94	+0.00(+0.00%)
Jan 16, 2019	46.45	46.45	46.41	46.41	513	+1.32(+2.93%)
Jan 15, 2019	45.25	45.25	45.09	45.09	315	-1.11(-2.40%)
Jan 14, 2019	46.20	46.20	46.20	46.20	176	+1.05(+2.33%)
Jan 11, 2019	45.15	45.15	45.15	45.15	100	+0.76(+1.72%)
Jan 09, 2019		44.39	44.39	44.39	0	+4.29(+10.70%)
Jan 08, 2019		40.10	40.10	40.10	69	+0.00(+0.00%)
Jan 07, 2019		40.10	40.10	40.10	164	+0.00(+0.00%)
Jan 03, 2019		40.10	40.10	40.10	0	-0.85(-2.08%)
Dec 31, 2018		40.95	40.95	40.95	0	+0.10(+0.24%)
Dec 28, 2018	41.10	41.10	40.85	40.85	700	+0.82(+2.05%)
Dec 27, 2018	40.08	40.08	39.77	40.03	1,350	+0.18(+0.45%)
Dec 26, 2018	39.85	39.85	39.85	39.85	599	-1.15(-2.80%)
Dec 21, 2018		41.00	41.00	41.00	0	+0.84(+2.09%)
Dec 20, 2018	40.50	40.55	40.16	40.16	3,956	-1.34(-3.23%)
Dec 19, 2018	41.90	41.90	41.50	41.50	2,515	-0.13(-0.31%)
Dec 18, 2018		41.63	41.63	41.63	8	+0.00(+0.00%)
Dec 17, 2018	42.08	42.08	41.63	41.63	595	-1.82(-4.19%)
Dec 13, 2018		43.45	43.45	43.45	0	+0.33(+0.77%)
Dec 12, 2018	43.12	43.12	43.12	43.12	115	+0.77(+1.82%)
Dec 11, 2018	42.48	42.48	42.30	42.35	1,894	+0.91(+2.20%)
Dec 10, 2018	41.80	41.80	41.44	41.44	326	-1.56(-3.63%)
Dec 07, 2018	42.70	43.00	41.80	43.00	400	+0.85(+2.03%)
Dec 06, 2018	42.15	42.15	42.15	42.15	242	-3.16(-6.99%)
Dec 04, 2018	45.14	45.31	44.50	45.31	1,000	-0.95(-2.05%)
Dec 03, 2018	46.26	46.26	46.26	46.26	577	+1.26(+2.80%)
Nov 30, 2018	44.70	45.00	44.70	45.00	600	-0.60(-1.32%)
Nov 29, 2018	45.75	45.75	45.60	45.60	6,568	+0.30(+0.67%)
Nov 28, 2018	45.30	45.30	45.30	45.30	1,305	-0.41(-0.90%)
Nov 27, 2018	45.57	45.71	45.45	45.71	37,786	+1.11(+2.49%)
Nov 21, 2018		44.60	44.60	44.60	0	+0.00(+0.00%)
Nov 20, 2018	44.55	44.60	44.55	44.60	278	-1.58(-3.42%)
Nov 19, 2018	46.18	46.18	46.18	46.18	1,050	+0.36(+0.78%)
Nov 15, 2018		45.82	45.82	45.82	0	+0.02(+0.05%)
Nov 13, 2018		45.80	45.80	45.80	0	-0.15(-0.33%)
Nov 12, 2018	45.95	45.95	45.95	45.95	100	-0.55(-1.18%)
Nov 09, 2018	46.50	46.50	46.50	46.50	100	-0.25(-0.53%)
Nov 08, 2018	47.18	47.18	46.60	46.75	1,342	+0.00(+0.00%)
Nov 07, 2018	46.72	46.75	46.00	46.75	43,287	+0.77(+1.67%)
Nov 05, 2018		45.98	45.98	45.98	0	-1.02(-2.17%)
Nov 02, 2018	47.00	47.00	47.00	47.00	200	+0.55(+1.18%)
Nov 01, 2018	45.70	46.45	45.70	46.45	1,720	+1.05(+2.31%)
Oct 30, 2018		45.40	45.40	45.40	0	+0.86(+1.93%)
Oct 29, 2018	44.61	45.30	44.54	44.54	2,707	+1.69(+3.94%)
Oct 26, 2018	42.85	42.85	42.85	42.85	500	+1.45(+3.50%)
Oct 25, 2018	42.00	42.00	41.40	41.40	557	+0.40(+0.98%)
Oct 24, 2018	42.05	42.05	41.00	41.00	1,670	-1.26(-2.98%)
Oct 23, 2018	42.26	42.26	42.26	42.26	100	-0.95(-2.20%)
Oct 22, 2018	43.52	43.52	43.21	43.21	225	-0.45(-1.02%)
Oct 19, 2018	43.35	43.66	43.35	43.66	2,400	+0.06(+0.13%)
Oct 18, 2018	44.18	44.18	43.60	43.60	300	-1.70(-3.75%)
Oct 17, 2018	45.70	45.70	45.30	45.30	2,300	-1.03(-2.22%)
Oct 16, 2018	46.10	46.33	46.10	46.33	2,400	+1.58(+3.53%)
Oct 15, 2018	45.00	45.00	44.75	44.75	2,217	-0.69(-1.51%)
Oct 12, 2018	44.83	45.44	44.18	45.44	1,200	-0.16(-0.36%)
Oct 11, 2018		45.60	45.60	45.60	509	+0.00(+0.00%)
Oct 10, 2018	45.70	45.88	45.60	45.60	1,329	-0.76(-1.63%)
Oct 08, 2018		46.36	46.36	46.36	0	-2.34(-4.81%)
Oct 04, 2018		48.70	48.70	48.70	0	-0.58(-1.17%)
Oct 03, 2018		49.28	49.28	49.28	28	+0.00(+0.00%)
Oct 01, 2018		49.28	49.28	49.28	0	-0.14(-0.29%)
Sep 28, 2018	49.42	49.42	49.42	49.42	2,200	-0.48(-0.96%)
Sep 27, 2018	49.40	50.00	49.40	49.90	1,300	+0.84(+1.72%)
Sep 26, 2018	48.45	49.05	48.45	49.05	10,498	+1.76(+3.71%)
Sep 25, 2018	47.30	47.30	47.30	47.30	120	+0.70(+1.50%)
Sep 21, 2018		46.60	46.60	46.60	0	+0.00(+0.00%)
Sep 19, 2018		46.60	46.60	46.60	0	+0.72(+1.57%)
Sep 18, 2018	46.27	46.27	45.88	45.88	4,111	-0.72(-1.55%)
Sep 17, 2018	46.60	46.60	46.60	46.60	200	-0.02(-0.05%)
Sep 14, 2018	46.60	46.62	46.45	46.62	2,300	+0.12(+0.26%)
Sep 13, 2018	46.80	46.80	46.50	46.50	1,690	+0.71(+1.55%)
Sep 12, 2018		45.94	45.94	45.79	1,612	-0.15(-0.32%)
Sep 11, 2018	45.94	45.94	45.94	45.94	215	-0.11(-0.24%)
Sep 10, 2018		46.05	46.05	46.05	248	+0.00(+0.00%)
Sep 07, 2018	46.27	46.27	46.05	46.05	2,800	-1.11(-2.35%)
Sep 04, 2018		47.16	47.16	47.16	0	-1.81(-3.70%)
Aug 31, 2018		48.97	48.97	48.97	0	-0.81(-1.62%)
Aug 30, 2018		49.78	49.78	49.78	5	+0.00(+0.00%)
Aug 29, 2018		50.14	50.14	49.78	530	-0.36(-0.73%)
Aug 28, 2018	50.14	50.14	50.14	50.14	461	+1.14(+2.33%)
Aug 27, 2018		49.00	49.00	49.00	228	+0.00(+0.00%)
Aug 24, 2018		49.00	49.00	49.00	55	+0.00(+0.00%)
Aug 23, 2018	48.90	49.00	48.90	49.00	300	-0.53(-1.08%)
Aug 22, 2018	49.30	49.53	49.30	49.53	1,085	+0.28(+0.58%)
Aug 21, 2018	49.25	49.25	49.25	49.25	191	+1.70(+3.58%)
Aug 20, 2018		47.55	47.55	47.55	50	+0.00(+0.00%)
Aug 17, 2018	47.55	47.55	47.55	47.55	1,400	-1.84(-3.73%)
Aug 16, 2018	49.39	49.39	49.39	49.39	1,463	+0.28(+0.56%)
Aug 14, 2018		49.11	49.11	49.11	0	+0.36(+0.75%)
Aug 13, 2018	48.75	48.75	48.75	48.75	400	-1.01(-2.03%)
Aug 10, 2018	49.80	49.80	49.76	49.76	400	-1.19(-2.34%)
Aug 09, 2018	50.95	50.95	50.95	50.95	290	+0.35(+0.68%)
Aug 08, 2018	50.60	50.60	50.60	50.60	137	-0.42(-0.82%)
Aug 07, 2018	51.07	51.07	51.02	51.02	355	+1.02(+2.05%)
Aug 06, 2018	50.23	50.23	49.91	50.00	39,718	-0.23(-0.46%)
Aug 03, 2018		49.50	49.50	50.23	37,385	+0.73(+1.48%)
Aug 02, 2018	49.50	49.50	49.50	49.50	632	-1.45(-2.85%)
Aug 01, 2018	50.95	50.95	50.95	50.95	100	+0.36(+0.71%)
Jul 30, 2018		50.59	50.59	50.59	0	+0.94(+1.89%)
Jul 27, 2018	50.51	50.59	49.65	49.65	1,700	+1.15(+2.37%)
Jul 24, 2018		48.50	48.50	48.50	47	+0.66(+1.38%)
Jul 23, 2018	47.84	47.84	47.84	47.84	602	+0.26(+0.54%)
Jul 20, 2018	48.00	48.00	47.59	47.59	240	+0.25(+0.54%)
Jul 19, 2018	47.33	47.33	47.33	47.33	376	-0.07(-0.14%)
Jul 16, 2018		47.40	47.40	47.40	0	+0.40(+0.85%)
Jul 12, 2018		47.00	47.00	47.00	10	-1.55(-3.19%)
Jul 10, 2018		48.55	48.55	48.55	8	+0.30(+0.62%)
Jul 09, 2018	48.52	48.52	48.25	48.25	495	+0.25(+0.52%)
Jul 05, 2018		48.00	48.00	48.00	0	+0.17(+0.37%)
Jul 03, 2018		47.83	47.83	47.83	0	+0.38(+0.79%)
Jul 02, 2018	47.45	47.45	47.45	47.45	102	-0.67(-1.40%)
Jun 28, 2018		48.12	48.12	48.12	4,600	-1.23(-2.48%)
Jun 27, 2018	49.35	49.35	49.35	49.35	100	+0.95(+1.96%)
Jun 26, 2018	48.40	48.40	48.40	48.40	776	-1.30(-2.62%)
Jun 25, 2018	49.70	49.70	49.70	49.70	139	-0.32(-0.65%)
Jun 21, 2018		50.02	50.02	50.02	0	-0.33(-0.65%)
Jun 18, 2018		50.35	50.35	50.35	37	-2.35(-4.46%)
Jun 07, 2018		52.70	52.70	52.70	555	+0.20(+0.38%)

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.