Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	29.68	30.16	29.68	30.16	525	+0.64(+2.17%)
Jun 27, 2019	28.00	29.76	28.00	29.52	3,278	+1.52(+5.43%)
Jun 26, 2019	27.99	28.48	27.99	28.00	439	+0.48(+1.74%)
Jun 25, 2019	27.52	27.52	27.52	27.52	245	-0.64(-2.27%)
Jun 24, 2019	27.36	28.84	25.56	28.16	2,910	+1.20(+4.45%)
Jun 21, 2019	26.40	28.00	26.40	26.96	3,850	+0.52(+1.97%)
Jun 20, 2019	26.32	27.00	26.09	26.44	575	-0.08(-0.30%)
Jun 19, 2019	25.40	26.52	25.32	26.52	728	+1.72(+6.94%)
Jun 18, 2019	27.36	27.36	24.80	24.80	5,903	-1.60(-6.06%)
Jun 17, 2019	26.88	26.88	25.16	26.40	4,319	+0.80(+3.12%)
Jun 14, 2019	26.68	27.55	24.84	25.60	7,175	-0.60(-2.30%)
Jun 13, 2019	27.08	28.00	26.12	26.20	2,784	-0.40(-1.49%)
Jun 12, 2019	26.19	26.76	26.19	26.60	221	+0.20(+0.76%)
Jun 11, 2019	27.08	27.08	26.40	26.40	618	-0.36(-1.34%)
Jun 10, 2019	26.48	27.56	26.48	26.76	1,041	+0.72(+2.76%)
Jun 07, 2019	25.84	26.12	24.31	26.04	1,175	+0.24(+0.93%)
Jun 06, 2019	24.32	25.80	24.20	25.80	1,395	+1.32(+5.39%)
Jun 05, 2019	24.72	25.28	24.28	24.48	1,562	-0.32(-1.29%)
Jun 04, 2019	24.56	24.80	24.56	24.80	67	+0.20(+0.81%)
Jun 03, 2019	24.80	24.80	24.56	24.60	233	+0.16(+0.65%)
May 31, 2019	24.40	25.42	24.01	24.44	1,900	+0.36(+1.50%)
May 30, 2019	24.56	24.68	24.00	24.08	3,733	+0.04(+0.17%)
May 29, 2019	24.20	24.28	24.00	24.04	2,241	+0.04(+0.17%)
May 28, 2019	23.72	24.24	23.72	24.00	2,685	+0.56(+2.39%)
May 24, 2019	24.60	24.60	23.32	23.44	750	-1.04(-4.25%)
May 23, 2019	24.56	24.76	23.48	24.48	5,197	+0.48(+2.00%)
May 22, 2019	24.00	24.00	24.00	24.00	270	-0.48(-1.96%)
May 21, 2019	24.36	24.92	24.00	24.48	851	+0.12(+0.49%)
May 20, 2019	24.04	24.80	24.00	24.36	2,731	+0.28(+1.16%)
May 17, 2019	24.44	25.40	24.08	24.08	2,525	-1.32(-5.20%)
May 16, 2019	23.56	25.40	23.56	25.40	3,771	+2.20(+9.48%)
May 15, 2019	23.64	23.64	23.16	23.20	253	-0.04(-0.17%)
May 14, 2019	23.20	25.04	23.16	23.24	2,668	+0.28(+1.22%)
May 13, 2019	23.16	24.40	22.96	22.96	2,295	-1.16(-4.81%)
May 10, 2019	25.12	25.84	23.52	24.12	2,375	-0.80(-3.21%)
May 09, 2019	23.19	24.92	23.10	24.92	2,364	+0.96(+4.01%)
May 08, 2019	24.20	24.64	22.80	23.96	2,556	-0.72(-2.93%)
May 07, 2019	24.00	24.84	23.56	24.68	3,898	+1.07(+4.52%)
May 06, 2019	22.44	24.16	22.44	23.61	2,632	+0.93(+4.12%)
May 03, 2019	24.08	24.60	22.68	22.68	2,200	-0.92(-3.90%)
May 02, 2019	23.59	24.32	23.03	23.60	1,331	-0.40(-1.67%)
May 01, 2019	24.00	24.00	24.00	24.00	136	+0.00(+0.00%)
Apr 30, 2019	22.88	24.40	22.88	24.00	1,709	+0.92(+3.99%)
Apr 29, 2019	23.59	23.59	22.91	23.08	1,250	-0.88(-3.67%)
Apr 26, 2019	23.80	24.00	22.80	23.96	1,675	-0.76(-3.07%)
Apr 25, 2019	24.08	24.72	24.08	24.72	358	-0.08(-0.32%)
Apr 24, 2019	24.84	24.84	24.08	24.80	1,606	+0.16(+0.66%)
Apr 23, 2019	24.84	25.80	24.64	24.64	1,592	-0.00(-0.01%)
Apr 22, 2019	23.60	24.88	22.80	24.64	12,583	+1.19(+5.07%)
Apr 18, 2019	23.96	24.08	23.08	23.45	1,225	-0.35(-1.47%)
Apr 17, 2019	23.12	24.24	23.04	23.80	1,255	+0.72(+3.12%)
Apr 16, 2019	22.00	23.16	22.00	23.08	2,015	+1.28(+5.87%)
Apr 15, 2019	22.40	22.80	21.40	21.80	5,091	-0.52(-2.33%)
Apr 12, 2019	22.40	22.88	22.32	22.32	1,625	-0.04(-0.18%)
Apr 11, 2019	22.20	22.56	22.08	22.36	3,051	+0.04(+0.18%)
Apr 10, 2019	22.92	22.92	21.92	22.32	1,839	-0.88(-3.79%)
Apr 09, 2019	23.60	23.60	22.48	23.20	1,312	-0.40(-1.69%)
Apr 08, 2019	23.40	24.00	23.32	23.60	3,956	+0.20(+0.85%)
Apr 05, 2019	22.56	23.40	22.36	23.40	975	+0.84(+3.72%)
Apr 04, 2019	22.28	22.88	22.08	22.56	3,540	+0.04(+0.18%)
Apr 03, 2019	23.60	23.60	22.00	22.52	3,137	-1.24(-5.22%)
Apr 02, 2019	23.36	24.60	23.20	23.76	7,773	+0.56(+2.41%)
Apr 01, 2019	25.32	25.36	22.80	23.20	8,808	-2.00(-7.94%)
Mar 29, 2019	23.40	26.10	23.03	25.20	14,475	+1.80(+7.69%)
Mar 28, 2019	23.80	24.00	22.47	23.40	15,911	-0.28(-1.18%)
Mar 27, 2019	23.20	23.80	23.20	23.68	5,809	+0.40(+1.72%)
Mar 26, 2019	23.24	23.64	23.20	23.28	1,704	-0.04(-0.17%)
Mar 25, 2019	23.52	23.52	22.95	23.32	3,620	-0.04(-0.17%)
Mar 22, 2019	22.40	23.40	22.40	23.36	925	+0.80(+3.55%)
Mar 21, 2019	23.16	23.16	22.00	22.56	5,614	-0.96(-4.08%)
Mar 20, 2019	23.25	23.68	22.90	23.52	1,812	+0.12(+0.51%)
Mar 19, 2019	23.16	23.84	23.16	23.40	1,539	+0.12(+0.52%)
Mar 18, 2019	24.32	24.32	23.28	23.28	2,246	-1.04(-4.28%)
Mar 15, 2019	25.00	25.20	24.24	24.32	1,375	-1.08(-4.25%)
Mar 14, 2019	23.60	25.76	23.60	25.40	3,616	+1.92(+8.18%)
Mar 13, 2019	23.20	23.60	23.20	23.48	883	+0.28(+1.21%)
Mar 12, 2019	23.12	23.84	23.12	23.20	1,166	+0.04(+0.17%)
Mar 11, 2019	22.69	23.55	22.69	23.16	1,179	-0.60(-2.53%)
Mar 08, 2019	25.27	25.28	23.20	23.76	3,575	-1.52(-6.01%)
Mar 07, 2019	26.44	26.44	25.28	25.28	1,244	-0.68(-2.62%)
Mar 06, 2019	27.56	27.57	24.44	25.96	6,232	-2.12(-7.55%)
Mar 05, 2019	28.00	28.20	27.76	28.08	1,384	+0.03(+0.11%)
Mar 04, 2019	27.80	28.60	27.80	28.05	3,333	+0.25(+0.90%)
Mar 01, 2019	26.36	28.20	26.32	27.80	5,175	+1.60(+6.11%)
Feb 28, 2019	26.16	26.78	26.08	26.20	490	-0.24(-0.91%)
Feb 27, 2019	26.40	26.44	26.36	26.44	127	+0.00(+0.00%)
Feb 26, 2019	26.64	27.00	26.00	26.44	1,446	-0.20(-0.75%)
Feb 25, 2019	26.64	27.40	26.64	26.64	418	+0.00(+0.00%)
Feb 22, 2019	26.16	27.60	26.16	26.64	5,925	+0.36(+1.37%)
Feb 21, 2019	26.52	27.32	26.24	26.28	1,609	-0.80(-2.95%)
Feb 20, 2019	26.60	27.08	26.44	27.08	1,063	+0.28(+1.04%)
Feb 19, 2019	26.24	27.39	26.24	26.80	2,027	+0.56(+2.13%)
Feb 15, 2019	26.04	26.60	26.04	26.24	600	-0.58(-2.16%)
Feb 14, 2019	27.52	27.60	26.08	26.82	2,255	-0.50(-1.83%)
Feb 13, 2019	27.16	28.00	27.16	27.32	1,866	+0.22(+0.81%)
Feb 12, 2019	27.28	27.42	27.10	27.10	300	-0.26(-0.95%)
Feb 11, 2019	27.08	27.73	27.08	27.36	505	+0.36(+1.33%)
Feb 08, 2019	27.20	27.20	26.92	27.00	650	-1.00(-3.57%)
Feb 07, 2019	27.60	28.00	27.60	28.00	388	-0.28(-0.99%)
Feb 06, 2019	29.00	29.00	27.82	28.28	4,251	-0.84(-2.88%)
Feb 05, 2019	29.06	29.12	28.94	29.12	1,105	-0.08(-0.27%)
Feb 04, 2019	28.96	29.40	28.84	29.20	526	+0.82(+2.89%)
Feb 01, 2019	30.20	30.41	28.36	28.38	625	-1.82(-6.03%)
Jan 31, 2019	29.88	30.64	29.88	30.20	1,903	+0.33(+1.11%)
Jan 30, 2019	30.20	30.80	29.87	29.87	1,025	-0.45(-1.49%)
Jan 28, 2019		30.32	30.32	30.32	0	-0.08(-0.26%)
Jan 25, 2019	29.96	30.80	29.76	30.40	2,600	+0.96(+3.26%)
Jan 24, 2019	30.00	30.00	29.44	29.44	125	-0.36(-1.21%)
Jan 23, 2019	29.80	30.24	27.56	29.80	2,070	+0.04(+0.13%)
Jan 22, 2019	29.32	29.88	28.64	29.76	509	+0.32(+1.09%)
Jan 18, 2019	30.00	30.76	29.44	29.44	1,800	-1.32(-4.29%)
Jan 17, 2019	28.80	30.76	28.16	30.76	2,153	+1.40(+4.77%)
Jan 16, 2019	29.40	29.40	28.80	29.36	775	+0.36(+1.24%)
Jan 15, 2019	28.92	30.80	28.84	29.00	2,037	+0.04(+0.14%)
Jan 14, 2019	28.00	28.96	26.00	28.96	2,877	+0.48(+1.69%)
Jan 11, 2019	28.12	29.48	28.08	28.48	675	-0.20(-0.70%)
Jan 10, 2019	29.04	29.04	27.57	28.68	207	-0.92(-3.11%)
Jan 09, 2019	28.84	29.60	27.60	29.60	1,164	+0.01(+0.03%)
Jan 08, 2019	29.60	29.60	28.12	29.59	150	+0.83(+2.89%)
Jan 07, 2019	29.12	29.76	28.31	28.76	423	+1.04(+3.75%)
Jan 04, 2019	25.56	27.72	25.56	27.72	175	+0.56(+2.06%)
Jan 03, 2019	26.52	27.16	26.52	27.16	109	+0.48(+1.80%)
Jan 02, 2019	27.96	27.96	26.68	26.68	183	-2.20(-7.62%)
Dec 31, 2018	28.72	30.96	27.12	28.88	1,750	+0.88(+3.14%)
Dec 28, 2018	27.88	28.00	26.12	28.00	2,725	+0.12(+0.43%)
Dec 27, 2018	22.08	27.88	21.92	27.88	15,944	+5.80(+26.27%)
Dec 26, 2018	20.88	23.00	20.56	22.08	2,282	+1.48(+7.18%)
Dec 24, 2018	20.60	20.80	20.04	20.60	3,725	-0.20(-0.96%)
Dec 21, 2018	22.00	23.12	20.80	20.80	14,300	-1.24(-5.63%)
Dec 20, 2018	27.60	27.88	21.68	22.04	1,011	-5.76(-20.72%)
Dec 19, 2018	28.58	28.58	27.04	27.80	1,135	-1.04(-3.61%)
Dec 18, 2018	31.64	31.64	28.84	28.84	1,019	-0.64(-2.17%)
Dec 17, 2018	30.80	30.80	29.01	29.48	4,648	-1.44(-4.66%)
Dec 14, 2018	30.60	31.04	29.24	30.92	1,250	+0.20(+0.65%)
Dec 13, 2018	32.00	32.45	30.72	30.72	710	-0.92(-2.91%)
Dec 12, 2018	32.00	32.80	31.04	31.64	1,846	+0.20(+0.64%)
Dec 11, 2018	32.28	32.80	31.36	31.44	859	-0.32(-1.01%)
Dec 10, 2018	32.00	33.40	31.24	31.76	1,772	+0.36(+1.15%)
Dec 06, 2018		31.40	31.40	31.40	0	+0.04(+0.13%)
Dec 04, 2018	33.16	33.16	31.36	31.36	175	-0.80(-2.48%)
Dec 03, 2018	31.52	33.45	31.52	32.16	1,878	+0.16(+0.49%)
Nov 30, 2018	32.00	32.00	32.00	32.00	25	+0.28(+0.88%)
Nov 29, 2018	31.72	33.56	31.72	31.72	4,001	-0.80(-2.46%)
Nov 28, 2018	33.68	34.04	32.40	32.52	1,555	-1.28(-3.79%)
Nov 27, 2018	32.04	33.80	32.04	33.80	684	+1.80(+5.62%)
Nov 26, 2018	32.56	33.84	32.00	32.00	969	-0.56(-1.72%)
Nov 23, 2018	31.64	32.56	31.64	32.56	50	+0.68(+2.13%)
Nov 21, 2018		31.88	31.88	31.88	0	-0.52(-1.60%)
Nov 20, 2018	31.78	32.52	31.78	32.40	606	-0.32(-0.98%)
Nov 19, 2018	33.28	33.72	30.40	32.72	8,804	-0.32(-0.97%)
Nov 16, 2018	34.08	34.64	32.84	33.04	325	-1.52(-4.40%)
Nov 15, 2018	33.65	34.84	33.65	34.56	658	+0.08(+0.23%)
Nov 14, 2018	32.68	35.50	32.24	34.48	2,552	+1.24(+3.73%)
Nov 13, 2018	33.36	34.90	33.00	33.24	1,199	-0.60(-1.77%)
Nov 12, 2018	34.76	36.48	31.92	33.84	3,719	-1.24(-3.53%)
Nov 09, 2018	32.24	35.08	31.00	35.08	8,800	+2.37(+7.25%)
Nov 08, 2018	33.84	34.04	32.40	32.71	727	-0.97(-2.89%)
Nov 07, 2018	34.40	34.64	33.60	33.68	2,385	-0.72(-2.09%)
Nov 06, 2018	34.24	35.20	33.24	34.40	2,568	+0.05(+0.15%)
Nov 05, 2018	34.31	34.40	33.55	34.35	1,375	-0.05(-0.15%)
Nov 02, 2018	36.20	36.20	34.40	34.40	2,950	-1.48(-4.12%)
Nov 01, 2018	34.28	35.88	33.60	35.88	3,009	+1.60(+4.67%)
Oct 31, 2018	34.60	37.60	33.73	34.28	6,966	+0.32(+0.94%)
Oct 30, 2018	33.80	34.24	33.80	33.96	286	-0.28(-0.82%)
Oct 29, 2018	32.68	34.36	32.68	34.24	2,374	+1.80(+5.55%)
Oct 26, 2018	33.40	33.88	32.44	32.44	2,350	-1.60(-4.70%)
Oct 25, 2018	34.59	34.59	34.04	34.04	282	-0.56(-1.62%)
Oct 24, 2018	34.64	35.24	34.24	34.60	2,203	-0.24(-0.69%)
Oct 23, 2018	35.21	35.21	33.38	34.84	1,437	-1.48(-4.07%)
Oct 22, 2018	36.60	36.60	35.20	36.32	1,300	+1.32(+3.77%)
Oct 19, 2018	36.52	36.52	30.08	35.00	4,575	-1.80(-4.89%)
Oct 18, 2018	36.86	36.86	36.80	36.80	275	-0.52(-1.39%)
Oct 17, 2018	36.84	38.08	36.84	37.32	925	-0.01(-0.03%)
Oct 16, 2018	36.40	38.08	36.40	37.33	681	+0.97(+2.67%)
Oct 15, 2018	36.68	37.12	36.08	36.36	1,813	-0.84(-2.26%)
Oct 12, 2018	36.60	38.04	36.04	37.20	1,600	+0.84(+2.31%)
Oct 11, 2018	35.88	36.96	35.74	36.36	1,165	+0.32(+0.89%)
Oct 10, 2018	36.04	36.24	35.68	36.04	1,157	-0.40(-1.10%)
Oct 09, 2018	36.80	38.08	36.44	36.44	1,488	-0.68(-1.83%)
Oct 08, 2018	34.48	38.44	34.44	37.12	1,812	+1.68(+4.74%)
Oct 05, 2018	36.24	36.24	35.24	35.44	1,300	-0.32(-0.89%)
Oct 04, 2018	36.80	36.80	35.76	35.76	507	-1.44(-3.87%)
Oct 03, 2018	36.88	37.20	36.00	37.20	425	+0.28(+0.76%)
Oct 02, 2018	36.28	37.00	34.40	36.92	3,376	+0.08(+0.22%)
Oct 01, 2018	35.80	39.12	35.80	36.84	1,111	+0.84(+2.33%)
Sep 28, 2018	36.28	36.60	33.00	36.00	2,475	-0.44(-1.21%)
Sep 27, 2018	36.56	37.00	36.04	36.44	1,238	-0.12(-0.33%)
Sep 26, 2018	36.04	37.16	35.72	36.56	5,038	+0.12(+0.33%)
Sep 25, 2018	37.64	37.64	36.44	36.44	511	-0.80(-2.15%)
Sep 24, 2018	36.16	37.64	35.58	37.24	4,484	+0.60(+1.64%)
Sep 21, 2018	34.48	36.64	33.32	36.64	4,950	+3.76(+11.44%)
Sep 20, 2018	31.20	35.84	30.44	32.88	5,292	+2.00(+6.48%)
Sep 19, 2018	30.56	31.04	30.24	30.88	1,500	+0.32(+1.05%)
Sep 18, 2018	28.52	30.56	28.00	30.56	1,029	+1.84(+6.41%)
Sep 17, 2018	28.00	28.96	27.92	28.72	1,665	+0.24(+0.84%)
Sep 14, 2018	28.44	28.48	28.04	28.48	4,625	+0.00(+0.00%)
Sep 13, 2018	29.88	30.00	28.29	28.48	6,764	-1.48(-4.94%)
Sep 12, 2018	29.08	31.08	28.80	29.96	5,543	-1.12(-3.60%)
Sep 11, 2018	31.20	31.20	30.38	31.08	2,309	-0.12(-0.38%)
Sep 10, 2018	35.00	35.60	31.20	31.20	3,488	-2.80(-8.24%)
Sep 07, 2018	33.52	34.56	33.52	34.00	4,000	+0.20(+0.59%)
Sep 06, 2018	34.56	34.56	33.64	33.80	1,187	-0.88(-2.54%)
Sep 05, 2018	35.25	35.36	34.41	34.68	251	-1.92(-5.24%)
Sep 04, 2018	36.52	36.60	35.28	36.60	857	-0.56(-1.51%)
Aug 31, 2018		37.16	37.16	37.16	0	+0.60(+1.64%)
Aug 30, 2018	36.84	36.84	36.55	36.56	185	-0.64(-1.72%)
Aug 29, 2018	37.20	37.20	36.92	37.20	275	+0.32(+0.87%)
Aug 28, 2018	36.79	37.20	36.79	36.88	274	+0.28(+0.77%)
Aug 27, 2018	36.20	38.00	36.20	36.60	632	+0.40(+1.10%)
Aug 24, 2018	36.20	36.92	36.20	36.20	1,275	+0.00(+0.00%)
Aug 23, 2018	39.52	39.52	32.00	36.20	5,918	-2.76(-7.08%)
Aug 22, 2018	38.08	38.96	37.88	38.96	246	-0.12(-0.31%)
Aug 21, 2018	40.36	40.96	38.61	39.08	464	-1.28(-3.17%)
Aug 20, 2018	36.72	40.44	36.00	40.36	2,043	+2.52(+6.66%)
Aug 17, 2018	36.00	38.00	35.08	37.84	725	+1.76(+4.88%)
Aug 16, 2018	36.00	36.96	36.00	36.08	289	+0.08(+0.22%)
Aug 15, 2018	36.00	36.00	35.20	36.00	510	-0.52(-1.42%)
Aug 14, 2018	39.12	39.12	35.62	36.52	3,788	-3.03(-7.67%)
Aug 13, 2018	39.00	39.55	39.00	39.55	555	+0.03(+0.09%)
Aug 10, 2018	40.12	40.12	39.52	39.52	600	-0.48(-1.20%)
Aug 09, 2018	39.56	40.32	39.56	40.00	245	+0.34(+0.85%)
Aug 08, 2018	39.20	39.66	39.20	39.66	71	+0.19(+0.47%)
Aug 07, 2018	39.20	40.27	39.20	39.48	236	+0.08(+0.20%)
Aug 06, 2018	40.36	40.36	38.77	39.40	1,361	-0.88(-2.18%)
Aug 03, 2018	40.28	40.28	39.68	40.28	150	+0.85(+2.16%)
Aug 02, 2018	39.43	39.92	39.43	39.43	142	+0.46(+1.19%)
Aug 01, 2018	39.60	40.40	38.96	38.96	977	-0.16(-0.40%)
Jul 31, 2018	39.96	40.00	38.84	39.12	475	-0.88(-2.20%)
Jul 30, 2018	39.60	40.00	39.28	40.00	2,353	+0.40(+1.01%)
Jul 27, 2018	40.24	40.24	39.60	39.60	250	-0.80(-1.98%)
Jul 26, 2018	40.60	40.60	39.52	40.40	1,870	-0.04(-0.10%)
Jul 25, 2018	40.44	40.44	40.44	40.44	69	+0.08(+0.20%)
Jul 24, 2018	40.75	40.75	39.88	40.36	1,893	-0.48(-1.18%)
Jul 23, 2018	40.48	40.84	40.40	40.84	188	+0.28(+0.69%)
Jul 20, 2018	41.00	41.00	39.66	40.56	675	-0.64(-1.55%)
Jul 18, 2018		41.20	41.20	41.20	4	+0.08(+0.19%)
Jul 17, 2018	41.12	41.16	41.12	41.12	103	+0.84(+2.09%)
Jul 16, 2018	41.20	41.20	40.00	40.28	1,397	-1.44(-3.45%)
Jul 13, 2018	40.64	41.72	40.64	41.72	252	+1.08(+2.66%)
Jul 12, 2018	41.32	41.79	40.64	40.64	476	-0.04(-0.10%)
Jul 11, 2018	40.64	40.88	40.64	40.68	476	+0.12(+0.30%)
Jul 10, 2018	41.56	41.56	40.56	40.56	553	-0.84(-2.03%)
Jul 09, 2018	41.12	41.40	40.64	41.40	475	+0.32(+0.78%)
Jul 06, 2018	41.12	41.12	40.52	41.08	254	+0.24(+0.59%)
Jul 05, 2018	41.56	41.56	40.52	40.84	373	+0.08(+0.20%)
Jul 03, 2018		40.76	40.76	40.76	0	+0.56(+1.39%)

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.