Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 02, 2018	42.52	42.60	40.00	40.20	5,610	-3.00(-6.94%)
Jun 29, 2018	44.28	44.28	42.96	43.20	393	-1.40(-3.14%)
Jun 28, 2018	44.00	45.14	44.00	44.60	11,877	+1.60(+3.72%)
Jun 27, 2018	44.00	44.28	43.00	43.00	5,708	-0.88(-2.01%)
Jun 26, 2018	43.60	43.92	43.60	43.88	762	+0.12(+0.27%)
Jun 25, 2018	44.00	44.00	43.04	43.76	5,036	-0.20(-0.45%)
Jun 22, 2018	43.92	44.00	43.44	43.96	1,242	+0.56(+1.29%)
Jun 21, 2018	43.24	44.32	43.00	43.40	1,821	-0.24(-0.55%)
Jun 20, 2018	44.00	44.04	43.40	43.64	8,379	+0.24(+0.55%)
Jun 19, 2018	44.00	44.00	42.44	43.40	5,778	+1.40(+3.33%)
Jun 18, 2018	44.20	44.20	41.24	42.00	5,359	-2.41(-5.43%)
Jun 15, 2018		45.80	44.41	44.41	6,463	-0.39(-0.87%)
Jun 14, 2018	45.44	45.80	44.29	44.80	2,384	-1.08(-2.35%)
Jun 13, 2018	46.40	47.12	45.54	45.88	5,721	-0.52(-1.12%)
Jun 12, 2018	47.04	47.60	46.00	46.40	3,285	-0.36(-0.77%)
Jun 11, 2018	48.00	48.00	46.52	46.76	1,364	-1.24(-2.58%)
Jun 08, 2018	48.32	49.32	48.00	48.00	931	-0.04(-0.08%)
Jun 07, 2018	48.56	48.56	48.04	48.04	1,324	-0.64(-1.31%)
Jun 06, 2018		48.80	47.44	48.68	1,629	+0.04(+0.08%)
Jun 05, 2018	49.72	49.76	48.44	48.64	4,282	-1.08(-2.17%)
Jun 04, 2018	47.36	49.76	46.88	49.72	6,855	+2.60(+5.52%)
Jun 01, 2018	46.60	47.20	46.48	47.12	2,812	+0.36(+0.77%)
May 31, 2018	46.08	46.76	46.05	46.76	1,443	+0.00(+0.00%)
May 30, 2018	44.84	46.76	44.84	46.76	1,058	+0.96(+2.10%)
May 29, 2018	45.40	45.96	45.28	45.80	1,887	+0.12(+0.26%)
May 25, 2018		45.68	45.68	45.68	0	-0.84(-1.81%)
May 24, 2018	46.04	47.84	45.96	46.52	2,168	+0.20(+0.43%)
May 23, 2018	46.40	47.96	46.32	46.32	9,600	-0.04(-0.09%)
May 22, 2018	46.24	46.92	46.04	46.36	2,005	+0.12(+0.26%)
May 21, 2018	46.00	46.70	45.60	46.24	1,925	+0.84(+1.85%)
May 18, 2018	45.28	47.24	45.20	45.40	4,746	+0.40(+0.89%)
May 17, 2018	44.00	45.64	43.96	45.00	6,119	+1.52(+3.50%)
May 16, 2018	42.64	43.48	42.00	43.48	4,625	+0.40(+0.93%)
May 15, 2018	43.80	43.80	42.40	43.08	2,518	-0.72(-1.64%)
May 14, 2018	43.28	44.00	43.20	43.80	2,346	+0.60(+1.39%)
May 11, 2018	43.20	43.60	42.21	43.20	754	-0.48(-1.10%)
May 10, 2018	42.60	43.84	42.60	43.68	1,643	+1.04(+2.44%)
May 09, 2018	43.12	43.12	42.00	42.64	3,838	-1.36(-3.09%)
May 08, 2018	41.76	44.00	41.20	44.00	962	+0.04(+0.09%)
May 07, 2018	43.12	44.60	43.12	43.96	2,160	+1.36(+3.19%)
May 04, 2018	42.56	44.00	42.56	42.60	1,510	-0.60(-1.39%)
May 03, 2018	41.64	43.96	41.64	43.20	2,240	-0.40(-0.92%)
May 02, 2018	44.88	44.88	43.36	43.60	1,021	-1.52(-3.37%)
May 01, 2018	44.44	45.78	42.96	45.12	613	-0.04(-0.09%)
Apr 30, 2018	46.84	46.84	44.36	45.16	562	+0.76(+1.71%)
Apr 27, 2018	41.40	45.60	41.40	44.40	12,790	+3.00(+7.25%)
Apr 26, 2018	41.44	45.50	41.40	41.40	13,981	-0.92(-2.17%)
Apr 25, 2018	42.92	42.92	40.80	42.32	1,734	-0.88(-2.04%)
Apr 24, 2018	42.60	43.20	42.48	43.20	954	-0.40(-0.92%)
Apr 23, 2018	43.68	43.68	42.72	43.60	731	-0.40(-0.91%)
Apr 20, 2018	43.60	44.20	43.44	44.00	861	+0.28(+0.64%)
Apr 19, 2018	43.80	43.80	43.41	43.72	974	-0.24(-0.55%)
Apr 18, 2018	44.00	44.00	43.44	43.96	675	-0.08(-0.18%)
Apr 17, 2018	45.00	45.00	43.72	44.04	840	-0.70(-1.56%)
Apr 16, 2018	45.28	45.28	44.74	44.74	1,129	-1.12(-2.44%)
Apr 13, 2018	44.80	45.98	43.52	45.86	1,997	+0.98(+2.18%)
Apr 12, 2018	45.08	46.40	44.00	44.88	1,994	-1.64(-3.53%)
Apr 11, 2018	45.44	46.52	43.40	46.52	1,880	+0.92(+2.02%)
Apr 10, 2018	45.08	45.60	44.12	45.60	1,358	+0.52(+1.15%)
Apr 09, 2018	44.80	45.08	44.11	45.08	2,028	-0.04(-0.09%)
Apr 06, 2018	43.00	45.48	43.00	45.12	3,179	+2.12(+4.93%)
Apr 05, 2018	40.76	43.00	40.72	43.00	460	+2.52(+6.23%)
Apr 04, 2018	39.24	40.48	39.12	40.48	982	+0.96(+2.43%)
Apr 03, 2018	39.20	39.56	37.60	39.52	2,377	+0.32(+0.82%)
Apr 02, 2018	38.64	40.80	38.64	39.20	2,912	+0.32(+0.82%)
Mar 29, 2018		38.88	38.88	38.88	0	-3.16(-7.52%)
Mar 28, 2018	42.16	42.40	42.00	42.04	11,468	-0.12(-0.28%)
Mar 27, 2018	42.56	43.00	42.00	42.16	3,607	+0.00(+0.00%)
Mar 26, 2018	47.32	48.00	42.04	42.16	7,265	-5.84(-12.17%)
Mar 23, 2018	48.32	48.32	47.20	48.00	10,717	+0.00(+0.00%)
Mar 22, 2018	47.20	48.56	47.20	48.00	7,214	+0.08(+0.17%)
Mar 21, 2018	47.96	47.96	47.32	47.92	1,126	+0.04(+0.08%)
Mar 20, 2018	47.92	48.40	46.92	47.88	1,364	+0.36(+0.76%)
Mar 19, 2018	47.56	48.01	46.80	47.52	2,312	-0.16(-0.34%)
Mar 16, 2018	47.40	48.00	46.40	47.68	7,566	+0.68(+1.45%)
Mar 15, 2018	47.84	48.24	46.80	47.00	6,243	-0.72(-1.51%)
Mar 14, 2018	47.64	47.72	46.85	47.72	746	+0.08(+0.17%)
Mar 13, 2018	48.00	49.44	47.48	47.64	4,159	-0.36(-0.75%)
Mar 12, 2018	46.00	48.00	46.00	48.00	6,352	+3.20(+7.14%)
Mar 09, 2018	45.44	46.40	44.40	44.80	3,501	-0.20(-0.44%)
Mar 08, 2018	43.96	45.76	43.32	45.00	2,237	+1.40(+3.21%)
Mar 07, 2018		45.64		43.60	8,807	+0.04(+0.09%)
Mar 06, 2018	44.76	44.80	42.04	43.56	4,492	-0.48(-1.09%)
Mar 05, 2018	41.00	44.92	41.00	44.04	4,661	+2.64(+6.38%)
Mar 02, 2018	39.24	43.20	39.16	41.40	16,406	+1.80(+4.55%)
Mar 01, 2018	38.96	40.76	38.00	39.60	12,206	+0.16(+0.41%)
Feb 28, 2018	38.80	40.32	37.72	39.44	10,294	+0.20(+0.51%)
Feb 27, 2018	40.36	41.99	38.68	39.24	11,495	-1.52(-3.73%)
Feb 26, 2018	38.92	41.96	38.92	40.76	13,985	+1.56(+3.98%)
Feb 23, 2018	39.60	40.64	39.20	39.20	7,383	-0.44(-1.11%)
Feb 22, 2018	41.16	41.16	39.04	39.64	9,042	-1.84(-4.44%)
Feb 21, 2018	40.48	41.48	40.00	41.48	8,649	+0.48(+1.17%)
Feb 20, 2018	42.40	44.00	39.52	41.00	8,523	-0.40(-0.97%)
Feb 16, 2018		41.40	41.40	41.40	0	+1.56(+3.92%)
Feb 15, 2018	39.00	39.84	37.20	39.84	7,508	+0.60(+1.53%)
Feb 14, 2018	40.84	42.92	39.12	39.24	7,343	-2.00(-4.85%)
Feb 13, 2018	44.00	44.32	40.80	41.24	13,645	+2.08(+5.31%)
Feb 12, 2018	41.28	41.28	37.00	39.16	7,528	-2.16(-5.23%)
Feb 09, 2018	45.28	45.28	38.00	41.32	12,182	-4.44(-9.70%)
Feb 08, 2018	45.40	46.16	44.18	45.76	2,672	-0.08(-0.17%)
Feb 07, 2018	45.89	47.23	44.56	45.84	2,897	-0.52(-1.12%)
Feb 06, 2018	43.40	47.16	43.04	46.36	3,777	+0.72(+1.58%)
Feb 05, 2018	46.52	46.76	45.64	45.64	997	-1.72(-3.63%)
Feb 02, 2018	47.48	47.48	46.00	47.36	3,216	+0.20(+0.42%)

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.