Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	27.44	27.53	26.30	26.56	249,900	-0.42(-1.56%)
Mar 28, 2019	27.10	27.75	26.75	26.98	112,939	-0.19(-0.70%)
Mar 27, 2019	26.81	27.53	26.31	27.17	144,201	+0.70(+2.64%)
Mar 26, 2019	25.84	26.80	25.72	26.47	195,318	+1.17(+4.62%)
Mar 25, 2019	25.21	25.44	24.50	25.30	126,429	+0.02(+0.08%)
Mar 22, 2019	26.29	26.46	24.94	25.28	183,600	-1.05(-3.99%)
Mar 21, 2019	26.05	26.64	25.94	26.33	235,873	+0.35(+1.35%)
Mar 20, 2019	25.18	26.70	25.11	25.98	313,181	+0.83(+3.30%)
Mar 19, 2019	25.21	25.70	24.78	25.15	177,852	+0.19(+0.76%)
Mar 18, 2019	24.96	25.32	24.41	24.96	280,030	+0.15(+0.60%)
Mar 15, 2019	24.73	25.24	24.04	24.81	575,200	-0.04(-0.16%)
Mar 14, 2019	24.24	26.15	24.24	24.85	633,990	+2.10(+9.23%)
Mar 13, 2019	22.34	22.97	22.34	22.75	135,082	+0.52(+2.34%)
Mar 12, 2019	21.98	22.59	21.70	22.23	187,311	+0.40(+1.83%)
Mar 11, 2019	21.55	21.98	21.08	21.83	130,605	+0.38(+1.77%)
Mar 08, 2019	21.96	21.96	21.17	21.45	123,200	-0.78(-3.51%)
Mar 07, 2019	22.79	23.03	22.04	22.23	119,493	-0.50(-2.20%)
Mar 06, 2019	22.97	23.14	22.72	22.73	114,854	-0.34(-1.47%)
Mar 05, 2019	23.47	23.71	22.80	23.07	132,735	-0.39(-1.66%)
Mar 04, 2019	23.58	23.75	23.16	23.46	69,659	+0.08(+0.34%)
Mar 01, 2019	22.54	23.39	22.48	23.38	127,200	+0.93(+4.14%)
Feb 28, 2019	22.73	22.73	22.15	22.45	122,985	-0.25(-1.10%)
Feb 27, 2019	22.53	23.17	22.49	22.70	122,525	+0.30(+1.34%)
Feb 26, 2019	22.75	23.40	22.08	22.40	167,870	-0.51(-2.23%)
Feb 25, 2019	22.34	23.34	22.34	22.91	86,156	-0.10(-0.43%)
Feb 22, 2019	22.82	23.12	22.42	23.01	133,800	+0.47(+2.09%)
Feb 21, 2019	22.70	22.94	22.35	22.54	164,753	-0.15(-0.66%)
Feb 20, 2019	21.95	22.80	21.95	22.69	111,339	+0.71(+3.23%)
Feb 19, 2019	21.70	22.15	21.24	21.98	192,073	+0.12(+0.55%)
Feb 15, 2019	21.43	21.88	21.20	21.86	97,300	+0.83(+3.95%)
Feb 14, 2019	20.49	21.27	20.49	21.03	156,115	+0.35(+1.69%)
Feb 13, 2019	20.69	20.69	20.05	20.68	149,024	+0.68(+3.40%)
Feb 12, 2019	20.34	20.34	19.59	20.00	105,858	+0.60(+3.09%)
Feb 11, 2019	18.33	19.44	18.33	19.40	100,836	+0.69(+3.69%)
Feb 08, 2019	18.71	18.76	18.43	18.71	93,800	-0.06(-0.32%)
Feb 07, 2019	19.96	20.04	18.70	18.77	86,020	-1.40(-6.94%)
Feb 06, 2019	20.36	20.55	20.11	20.17	79,979	-0.25(-1.22%)
Feb 05, 2019	19.94	20.60	19.94	20.42	165,749	+0.38(+1.90%)
Feb 04, 2019	19.41	20.05	19.10	20.04	137,035	+0.26(+1.31%)
Feb 01, 2019	19.11	19.99	19.11	19.78	135,500	+0.68(+3.56%)
Jan 31, 2019	19.46	19.53	18.31	19.10	177,937	-0.39(-2.00%)
Jan 30, 2019	19.53	19.58	18.81	19.49	162,129	+0.51(+2.69%)
Jan 29, 2019	19.86	19.86	18.66	18.98	111,260	-0.27(-1.40%)
Jan 28, 2019	19.69	19.69	18.65	19.25	110,081	-0.89(-4.42%)
Jan 25, 2019	21.37	21.66	20.09	20.14	114,300	-1.19(-5.58%)
Jan 24, 2019	20.91	21.37	20.22	21.33	116,746	+0.77(+3.75%)
Jan 23, 2019	20.68	21.02	20.11	20.56	106,422	+0.06(+0.29%)
Jan 22, 2019	21.24	21.25	20.19	20.50	155,464	-0.72(-3.39%)
Jan 18, 2019	21.04	21.51	20.65	21.22	213,200	+0.41(+1.97%)
Jan 17, 2019	19.74	20.82	19.74	20.81	162,412	+0.54(+2.66%)
Jan 16, 2019	18.91	20.61	18.91	20.27	220,011	+1.47(+7.82%)
Jan 15, 2019	19.08	19.11	18.61	18.80	152,166	+0.15(+0.80%)
Jan 14, 2019	18.56	19.00	18.42	18.65	137,617	-0.17(-0.90%)
Jan 11, 2019	19.47	19.47	18.59	18.82	87,300	-0.80(-4.08%)
Jan 10, 2019	19.35	19.90	18.88	19.62	126,602	+0.05(+0.26%)
Jan 09, 2019	19.70	19.70	19.17	19.57	120,811	+0.29(+1.50%)
Jan 08, 2019	19.24	19.35	18.76	19.28	131,367	+0.34(+1.80%)
Jan 07, 2019	19.49	19.49	18.24	18.94	85,668	+0.34(+1.83%)
Jan 04, 2019	18.52	18.62	17.51	18.60	79,500	+1.22(+7.02%)
Jan 03, 2019	17.61	18.22	17.09	17.38	90,122	+0.03(+0.17%)
Jan 02, 2019	15.42	17.52	15.42	17.35	100,253	+1.03(+6.31%)
Dec 31, 2018	16.71	16.89	15.82	16.32	96,000	-0.08(-0.49%)
Dec 28, 2018	16.44	16.99	16.37	16.40	103,000	-0.28(-1.68%)
Dec 27, 2018	16.23	17.00	16.03	16.68	109,299	-0.06(-0.36%)
Dec 26, 2018	14.77	16.82	14.68	16.74	193,492	+1.82(+12.20%)
Dec 24, 2018	14.60	15.30	14.60	14.92	58,800	-0.18(-1.19%)
Dec 21, 2018	15.37	15.82	14.81	15.10	465,900	-0.56(-3.58%)
Dec 20, 2018	15.78	16.53	15.59	15.66	137,023	-0.70(-4.28%)
Dec 19, 2018	17.16	17.26	16.28	16.36	217,428	-0.31(-1.86%)
Dec 18, 2018	17.62	17.62	16.65	16.67	137,424	-0.89(-5.07%)
Dec 17, 2018	17.93	18.56	17.43	17.56	157,788	-0.55(-3.04%)
Dec 14, 2018	18.34	18.56	17.94	18.11	133,800	-0.30(-1.63%)
Dec 13, 2018	19.53	19.53	18.20	18.41	150,984	-0.85(-4.41%)
Dec 12, 2018	19.78	19.86	19.02	19.26	106,626	+0.54(+2.88%)
Dec 11, 2018	19.26	19.26	18.20	18.72	188,658	+0.47(+2.58%)
Dec 10, 2018	18.80	18.94	17.83	18.25	113,979	-1.08(-5.59%)
Dec 07, 2018	19.80	20.02	19.11	19.33	106,400	+0.00(+0.00%)
Dec 06, 2018	18.42	19.61	18.42	19.33	172,543	-0.16(-0.82%)
Dec 04, 2018	20.63	20.63	19.28	19.49	122,600	-1.17(-5.66%)
Dec 03, 2018	19.99	20.72	19.83	20.66	207,030	+1.34(+6.94%)
Nov 30, 2018	19.12	19.49	18.99	19.32	114,500	-0.26(-1.33%)
Nov 29, 2018	19.98	20.21	19.47	19.58	43,779	+0.02(+0.10%)
Nov 28, 2018	18.58	19.70	18.58	19.56	149,223	+0.42(+2.19%)
Nov 27, 2018	19.49	19.75	18.86	19.14	126,207	-0.50(-2.55%)
Nov 26, 2018	19.47	19.85	18.95	19.64	195,545	+0.27(+1.39%)
Nov 23, 2018	18.51	19.52	18.34	19.37	78,400	-0.25(-1.27%)
Nov 21, 2018		19.62	19.62	19.62	0	+0.75(+3.97%)
Nov 20, 2018	20.82	20.87	17.88	18.87	309,674	-2.42(-11.37%)
Nov 19, 2018	20.62	21.70	20.62	21.29	116,888	-0.10(-0.47%)
Nov 16, 2018	22.25	22.25	21.04	21.39	108,700	-0.52(-2.37%)
Nov 15, 2018	21.62	22.27	21.32	21.91	84,044	+0.33(+1.53%)
Nov 14, 2018	22.20	22.69	21.47	21.58	110,121	-0.14(-0.64%)
Nov 13, 2018	22.48	22.72	21.50	21.72	94,463	-0.79(-3.51%)
Nov 12, 2018	23.72	23.75	22.48	22.51	125,692	-0.30(-1.32%)
Nov 09, 2018	23.13	23.44	21.91	22.81	198,900	-0.71(-3.02%)
Nov 08, 2018	24.27	24.53	23.44	23.52	108,761	-0.90(-3.69%)
Nov 07, 2018	25.81	26.62	24.10	24.42	119,027	-1.17(-4.57%)
Nov 06, 2018	25.29	27.06	25.29	25.59	147,721	+0.21(+0.83%)
Nov 05, 2018	25.82	25.93	24.76	25.38	87,227	+0.41(+1.64%)
Nov 02, 2018	25.94	26.43	24.82	24.97	107,700	-1.09(-4.18%)
Nov 01, 2018	26.22	26.95	25.97	26.06	81,490	+0.00(+0.00%)
Oct 31, 2018	25.87	26.75	25.65	26.06	129,127	+0.61(+2.40%)
Oct 30, 2018	25.12	25.81	24.64	25.45	130,059	+0.13(+0.51%)
Oct 29, 2018	26.96	26.96	24.89	25.32	146,235	-1.29(-4.85%)
Oct 26, 2018	27.10	27.32	26.37	26.61	170,000	-0.86(-3.13%)
Oct 25, 2018	27.85	28.25	27.25	27.47	142,353	+0.28(+1.03%)
Oct 24, 2018	29.79	29.79	27.14	27.19	164,781	-1.96(-6.72%)
Oct 23, 2018	28.83	29.52	28.48	29.15	126,928	-0.81(-2.70%)
Oct 22, 2018	29.51	30.50	29.02	29.96	156,680	+0.41(+1.39%)
Oct 19, 2018	29.06	29.75	29.06	29.55	167,800	+0.35(+1.20%)
Oct 18, 2018	29.19	29.61	28.39	29.20	212,373	-0.63(-2.11%)
Oct 17, 2018	31.34	31.34	28.78	29.83	197,784	-1.55(-4.94%)
Oct 16, 2018	31.79	31.95	31.28	31.38	68,354	+0.20(+0.64%)
Oct 15, 2018	31.87	31.87	30.87	31.18	39,307	-0.01(-0.03%)
Oct 12, 2018	31.56	31.56	30.91	31.19	85,300	+0.35(+1.13%)
Oct 11, 2018	31.26	31.81	30.55	30.84	169,718	-1.10(-3.44%)
Oct 10, 2018	33.18	33.90	31.90	31.94	166,202	-1.32(-3.97%)
Oct 09, 2018	33.19	34.00	33.01	33.26	161,692	+0.09(+0.27%)
Oct 08, 2018	33.40	33.63	33.04	33.17	108,633	-0.27(-0.81%)
Oct 05, 2018	33.35	33.63	33.05	33.44	71,000	+0.11(+0.33%)
Oct 04, 2018	33.61	33.70	33.06	33.33	92,093	-0.50(-1.48%)
Oct 03, 2018	33.16	34.28	33.16	33.83	155,481	+0.53(+1.59%)
Oct 02, 2018	33.64	33.70	33.05	33.30	65,525	-0.33(-0.98%)
Oct 01, 2018	33.03	33.70	32.64	33.63	220,058	+0.81(+2.47%)
Sep 28, 2018	32.21	33.69	32.03	32.82	111,700	+0.55(+1.70%)
Sep 27, 2018	32.57	32.60	32.02	32.27	52,940	+0.11(+0.34%)
Sep 26, 2018	31.80	32.87	31.80	32.16	70,199	-0.37(-1.14%)
Sep 25, 2018	32.74	33.19	32.37	32.53	92,626	-0.01(-0.03%)
Sep 24, 2018	31.87	32.63	31.25	32.54	126,581	+0.94(+2.97%)
Sep 21, 2018	31.49	32.05	31.19	31.60	443,100	+0.43(+1.38%)
Sep 20, 2018	32.64	32.96	31.05	31.17	155,228	-1.33(-4.09%)
Sep 19, 2018	32.25	32.85	31.87	32.50	107,292	+0.55(+1.72%)
Sep 18, 2018	32.91	33.14	31.68	31.95	95,587	-0.67(-2.05%)
Sep 17, 2018	35.55	35.55	32.59	32.62	105,296	-2.22(-6.37%)
Sep 14, 2018	34.17	35.46	34.17	34.84	142,700	+0.40(+1.16%)
Sep 13, 2018	36.20	36.21	34.23	34.44	187,717	-1.60(-4.44%)
Sep 12, 2018	36.46	36.46	35.09	36.04	306,139	+0.57(+1.61%)
Sep 11, 2018	35.07	36.00	34.85	35.47	195,385	+0.40(+1.14%)
Sep 10, 2018	34.73	35.32	34.53	35.07	201,092	+0.65(+1.89%)
Sep 07, 2018	33.11	34.48	33.11	34.42	180,200	+0.62(+1.83%)
Sep 06, 2018	34.16	34.48	33.72	33.80	219,346	-0.14(-0.41%)
Sep 05, 2018	33.35	34.21	33.00	33.94	452,338	+0.53(+1.59%)
Sep 04, 2018	34.59	34.60	33.24	33.41	114,399	-1.11(-3.22%)
Aug 31, 2018		34.52	34.52	34.52	0	+0.21(+0.61%)
Aug 30, 2018	34.21	34.59	33.68	34.31	106,350	+0.14(+0.41%)
Aug 29, 2018	34.50	34.60	33.84	34.17	101,710	+0.34(+1.01%)
Aug 28, 2018	33.84	34.21	33.32	33.83	194,856	+0.20(+0.59%)
Aug 27, 2018	31.15	34.00	30.97	33.63	236,163	+2.77(+8.98%)
Aug 24, 2018	31.38	31.58	30.72	30.86	127,900	+0.04(+0.13%)
Aug 23, 2018	30.92	31.08	30.54	30.82	182,466	-0.15(-0.48%)
Aug 22, 2018	30.33	31.17	30.28	30.97	112,585	+0.61(+2.01%)
Aug 21, 2018	31.20	31.46	30.27	30.36	79,373	+0.03(+0.10%)
Aug 20, 2018	31.54	31.61	30.26	30.33	134,338	-1.11(-3.53%)
Aug 17, 2018	31.03	31.89	31.00	31.44	59,400	+0.43(+1.39%)
Aug 16, 2018	31.54	31.91	30.94	31.01	86,278	-0.36(-1.15%)
Aug 15, 2018	31.62	32.52	30.80	31.37	133,632	-1.08(-3.33%)
Aug 14, 2018	32.69	33.29	32.08	32.45	86,099	+0.00(+0.00%)
Aug 13, 2018	33.85	33.85	32.00	32.45	93,427	-1.50(-4.42%)
Aug 10, 2018	34.29	34.96	33.78	33.95	35,600	-0.34(-0.99%)
Aug 09, 2018	35.28	36.00	34.01	34.29	80,904	-0.99(-2.81%)
Aug 08, 2018	35.75	36.39	34.76	35.28	93,465	-0.56(-1.56%)
Aug 07, 2018	37.50	37.60	35.65	35.84	95,195	-1.25(-3.37%)
Aug 06, 2018	37.38	37.40	36.77	37.09	76,485	+0.17(+0.46%)
Aug 03, 2018	37.52	37.64	36.75	36.92	45,700	-0.55(-1.47%)
Aug 02, 2018	36.46	37.58	36.38	37.47	64,630	+0.64(+1.74%)
Aug 01, 2018	36.45	37.14	36.16	36.83	46,628	-0.31(-0.83%)
Jul 31, 2018	36.80	37.34	35.84	37.14	142,529	+0.23(+0.62%)
Jul 30, 2018	34.92	36.99	34.38	36.91	136,719	+2.66(+7.77%)
Jul 27, 2018	35.51	35.51	34.00	34.25	61,500	-1.22(-3.44%)
Jul 26, 2018	35.41	35.65	34.88	35.47	63,736	+0.10(+0.28%)
Jul 25, 2018	35.36	35.61	34.65	35.37	67,303	+0.10(+0.28%)
Jul 24, 2018	35.00	35.65	34.72	35.27	130,475	+0.33(+0.94%)
Jul 23, 2018	34.64	34.95	34.04	34.94	62,722	+0.39(+1.13%)
Jul 20, 2018	34.53	34.63	33.74	34.55	92,411	+0.44(+1.29%)
Jul 19, 2018	32.35	34.25	32.35	34.11	115,316	+1.02(+3.08%)
Jul 18, 2018	32.11	33.16	31.70	33.09	89,235	+0.68(+2.10%)
Jul 17, 2018	32.39	32.79	32.14	32.41	33,065	-0.12(-0.37%)
Jul 16, 2018	32.65	33.24	32.22	32.53	62,834	-0.66(-1.99%)
Jul 13, 2018	33.22	33.96	33.03	33.19	39,815	-0.21(-0.63%)
Jul 12, 2018	34.00	34.02	33.04	33.40	91,305	-0.36(-1.07%)
Jul 11, 2018	34.06	34.91	33.68	33.76	45,890	-0.98(-2.82%)
Jul 10, 2018	35.77	35.77	34.57	34.74	110,206	-0.47(-1.33%)
Jul 09, 2018	34.31	35.22	34.21	35.21	74,611	+1.14(+3.35%)
Jul 06, 2018	32.46	34.07	32.46	34.07	59,075	+0.89(+2.68%)
Jul 05, 2018	33.24	33.65	32.75	33.18	85,734	+0.03(+0.09%)
Jul 03, 2018		33.15	33.15	33.15	0	+1.00(+3.11%)
Jul 02, 2018	31.26	32.25	31.26	32.15	48,728	+0.02(+0.06%)
Jun 29, 2018	32.46	33.38	32.00	32.13	159,941	-0.30(-0.93%)
Jun 28, 2018	33.49	33.49	32.25	32.43	100,341	-1.22(-3.63%)
Jun 27, 2018	33.87	34.50	33.51	33.65	89,996	+0.02(+0.06%)
Jun 26, 2018	33.15	34.13	32.46	33.63	85,943	+0.69(+2.09%)
Jun 25, 2018	33.07	33.39	32.00	32.94	105,697	-0.32(-0.96%)
Jun 22, 2018	31.71	33.65	31.65	33.26	343,831	+2.47(+8.02%)
Jun 21, 2018	32.33	32.72	30.61	30.79	264,761	-1.66(-5.12%)
Jun 20, 2018	32.90	32.97	31.82	32.45	183,413	-0.33(-1.01%)
Jun 19, 2018	32.78	33.11	32.25	32.78	163,088	+0.00(+0.00%)
Jun 18, 2018	33.15	34.15	32.31	32.78	255,842	-0.21(-0.64%)
Jun 15, 2018		33.25	33.25	32.99	578,171	-0.26(-0.78%)
Jun 14, 2018	33.17	34.11	32.75	33.25	207,447	+0.14(+0.42%)
Jun 13, 2018	32.34	33.24	32.32	33.11	216,380	+0.86(+2.67%)
Jun 12, 2018	32.11	33.00	31.98	32.25	180,677	+0.15(+0.47%)
Jun 11, 2018	31.56	32.32	31.07	32.10	221,842	+0.66(+2.10%)
Jun 08, 2018	31.94	32.36	31.26	31.44	123,245	-0.50(-1.57%)
Jun 07, 2018	31.35	32.15	31.35	31.94	76,193	+0.57(+1.82%)
Jun 06, 2018			31.00	31.37	134,745	-0.04(-0.13%)
Jun 05, 2018	31.40	31.98	31.03	31.41	103,604	-0.06(-0.19%)
Jun 04, 2018	32.89	33.63	31.13	31.47	161,681	-1.44(-4.38%)
Jun 01, 2018	32.42	33.24	31.95	32.91	120,483	+0.79(+2.46%)
May 31, 2018	33.40	34.20	31.79	32.12	204,487	-1.36(-4.06%)
May 30, 2018	32.41	34.00	32.13	33.48	336,225	+1.33(+4.14%)
May 29, 2018	31.80	32.42	31.25	32.15	170,934	+0.03(+0.09%)
May 25, 2018		32.12	32.12	32.12	0	-0.01(-0.03%)
May 24, 2018	31.85	32.34	31.01	32.13	183,791	+0.05(+0.16%)
May 23, 2018	33.20	33.33	31.65	32.08	172,658	-1.34(-4.01%)
May 22, 2018	33.73	34.13	33.02	33.42	195,520	-0.20(-0.59%)
May 21, 2018	32.99	33.75	32.87	33.62	109,029	+0.66(+2.00%)
May 18, 2018	33.09	33.90	32.65	32.96	168,464	+0.30(+0.92%)
May 17, 2018	33.70	33.70	32.10	32.66	203,535	+0.27(+0.83%)
May 16, 2018	32.81	33.48	32.19	32.39	208,200	-0.40(-1.22%)
May 15, 2018	33.35	34.39	32.70	32.79	286,164	-0.39(-1.18%)
May 14, 2018	33.85	34.32	32.75	33.18	157,162	-0.67(-1.98%)
May 11, 2018	36.46	36.65	33.40	33.85	180,583	-2.50(-6.88%)

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.