Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	28.86	29.07	28.67	29.00	15,400	-0.33(-1.13%)
Nov 29, 2018	29.30	29.48	29.15	29.32	15,522	+0.13(+0.46%)
Nov 28, 2018	28.61	29.22	28.61	29.19	41,762	+1.02(+3.62%)
Nov 27, 2018	28.26	28.32	27.89	28.17	93,701	-0.40(-1.40%)
Nov 26, 2018	28.16	28.57	28.16	28.57	28,201	+1.47(+5.42%)
Nov 23, 2018	26.73	27.11	26.73	27.10	26,400	-1.29(-4.56%)
Nov 21, 2018		28.39	28.39	28.39	0	+1.36(+5.01%)
Nov 20, 2018	27.70	28.12	26.63	27.04	59,375	-4.93(-15.41%)
Nov 19, 2018	32.16	32.48	31.77	31.96	23,671	-0.32(-0.98%)
Nov 16, 2018	32.31	32.45	32.11	32.28	11,600	-0.30(-0.92%)
Nov 15, 2018	32.30	32.74	32.27	32.58	12,147	-0.59(-1.78%)
Nov 14, 2018	33.80	33.84	32.81	33.17	24,335	-0.27(-0.81%)
Nov 13, 2018	33.16	33.63	32.90	33.44	53,882	+1.01(+3.11%)
Nov 12, 2018	32.37	32.62	32.24	32.43	30,197	-0.29(-0.87%)
Nov 09, 2018	32.67	32.84	32.47	32.72	8,100	-0.47(-1.43%)
Nov 08, 2018	33.56	33.56	32.98	33.19	25,369	-1.22(-3.55%)
Nov 07, 2018	33.80	34.41	33.80	34.41	21,915	+1.08(+3.24%)
Nov 06, 2018	33.35	33.52	33.15	33.33	44,772	-0.14(-0.40%)
Nov 05, 2018	33.46	33.64	33.40	33.47	19,167	-0.82(-2.39%)
Nov 02, 2018	34.76	34.97	34.08	34.28	15,100	+0.67(+1.99%)
Nov 01, 2018	33.00	33.68	32.98	33.62	64,351	+1.37(+4.23%)
Oct 31, 2018	32.18	32.65	32.18	32.25	15,434	+0.73(+2.30%)
Oct 30, 2018	31.32	31.74	31.30	31.52	36,381	+0.56(+1.81%)
Oct 29, 2018	31.28	31.58	30.81	30.96	45,125	+0.63(+2.08%)
Oct 26, 2018	29.72	30.44	29.50	30.34	27,600	-0.36(-1.17%)
Oct 25, 2018	30.50	31.07	30.28	30.70	54,858	+0.95(+3.18%)
Oct 24, 2018	30.74	30.75	29.74	29.75	185,546	-2.38(-7.41%)
Oct 23, 2018	31.60	32.30	31.51	32.13	417,367	-0.63(-1.94%)
Oct 22, 2018	32.95	33.44	32.63	32.77	254,587	-0.46(-1.38%)
Oct 19, 2018	32.73	33.34	32.73	33.23	35,600	-0.85(-2.51%)
Oct 18, 2018	34.60	34.77	33.92	34.08	42,699	-1.12(-3.20%)
Oct 17, 2018	35.33	35.49	34.86	35.20	44,856	-1.35(-3.69%)
Oct 16, 2018	36.84	36.84	36.38	36.55	44,212	+0.48(+1.32%)
Oct 15, 2018	36.02	36.25	35.99	36.08	41,718	+0.06(+0.17%)
Oct 12, 2018	36.08	36.08	35.51	36.02	27,200	+0.35(+0.98%)
Oct 11, 2018	36.02	36.34	35.43	35.67	30,371	-0.28(-0.78%)
Oct 10, 2018	36.66	36.72	35.83	35.95	21,452	-1.77(-4.69%)
Oct 09, 2018	37.75	37.76	37.45	37.72	43,447	-0.64(-1.67%)
Oct 08, 2018	38.71	38.71	38.01	38.36	10,319	-0.08(-0.20%)
Oct 05, 2018	38.65	38.67	38.23	38.44	12,800	-1.11(-2.82%)
Oct 04, 2018	39.80	39.80	39.43	39.55	14,563	-1.86(-4.49%)
Oct 03, 2018	40.81	41.60	40.81	41.41	25,524	+0.35(+0.85%)
Oct 02, 2018	40.85	41.18	40.85	41.06	34,222	-0.24(-0.59%)
Oct 01, 2018	41.22	41.49	41.17	41.30	12,784	+0.84(+2.06%)
Sep 28, 2018	40.50	40.63	40.42	40.47	5,800	-0.36(-0.88%)
Sep 27, 2018	41.34	41.37	40.83	40.83	43,159	-1.68(-3.94%)
Sep 26, 2018	42.74	42.81	42.51	42.51	9,411	-0.12(-0.29%)
Sep 25, 2018	42.88	42.88	42.56	42.63	18,623	+0.49(+1.16%)
Sep 24, 2018	42.43	42.43	42.04	42.14	8,422	-0.18(-0.43%)
Sep 21, 2018	42.51	42.82	42.32	42.32	7,900	-1.00(-2.31%)
Sep 20, 2018	42.95	43.37	42.86	43.32	14,668	+2.06(+5.01%)
Sep 19, 2018	41.00	41.45	41.00	41.26	7,213	+0.36(+0.87%)
Sep 18, 2018	40.94	41.12	40.55	40.90	51,833	+0.58(+1.44%)
Sep 17, 2018	40.33	40.50	40.30	40.32	16,227	-0.11(-0.27%)
Sep 14, 2018	40.24	40.60	40.24	40.43	46,100	+0.11(+0.27%)
Sep 13, 2018	40.32	40.51	40.06	40.32	9,139	+0.17(+0.42%)
Sep 12, 2018	39.94	40.38	39.94	40.15	12,163	-0.01(-0.01%)
Sep 11, 2018	39.57	40.25	39.57	40.16	31,640	-0.02(-0.04%)
Sep 10, 2018	40.46	40.50	40.17	40.17	7,742	-0.05(-0.14%)
Sep 07, 2018	40.26	40.48	40.00	40.23	9,000	-0.22(-0.54%)
Sep 06, 2018	40.79	40.80	40.17	40.45	7,416	-0.90(-2.18%)
Sep 05, 2018	41.55	41.55	41.16	41.34	14,708	-0.83(-1.96%)
Sep 04, 2018	41.91	42.20	41.83	42.17	11,102	-0.47(-1.10%)
Aug 31, 2018		42.64	42.64	42.64	0	-0.64(-1.48%)
Aug 30, 2018	43.42	43.49	42.94	43.28	3,552	-1.22(-2.74%)
Aug 29, 2018	44.18	44.50	44.18	44.50	2,584	-0.76(-1.67%)
Aug 28, 2018	45.80	45.80	45.23	45.26	7,492	-1.45(-3.09%)
Aug 27, 2018	46.03	46.70	46.03	46.70	3,700	+0.35(+0.76%)
Aug 24, 2018	45.46	46.35	45.46	46.35	3,600	+1.25(+2.76%)
Aug 23, 2018	44.98	45.37	44.92	45.10	8,159	-0.91(-1.97%)
Aug 22, 2018	45.54	46.01	45.35	46.01	5,965	+0.48(+1.05%)
Aug 21, 2018	45.27	46.04	45.25	45.53	13,343	+0.80(+1.80%)
Aug 20, 2018	44.58	44.74	44.47	44.73	4,701	+0.79(+1.80%)
Aug 17, 2018	43.49	44.01	43.49	43.94	6,900	-0.22(-0.50%)
Aug 16, 2018	43.99	44.30	43.99	44.16	5,866	+0.68(+1.55%)
Aug 15, 2018	43.80	43.80	43.15	43.48	5,267	-1.91(-4.21%)
Aug 14, 2018	45.23	45.39	44.76	45.39	13,119	+0.55(+1.24%)
Aug 13, 2018	44.89	45.04	44.69	44.84	5,340	+0.54(+1.22%)
Aug 10, 2018	44.54	44.62	44.11	44.30	8,900	-1.98(-4.27%)
Aug 09, 2018	46.11	46.27	46.07	46.27	7,845	-0.55(-1.17%)
Aug 08, 2018	46.55	46.85	46.55	46.82	3,565	+0.14(+0.31%)
Aug 07, 2018	46.74	46.86	46.68	46.68	4,942	+0.09(+0.18%)
Aug 06, 2018	46.28	46.91	46.28	46.59	3,883	-0.26(-0.55%)
Aug 03, 2018	46.50	46.85	46.20	46.85	3,300	-0.18(-0.39%)
Aug 02, 2018	46.66	47.30	46.54	47.03	4,396	-0.95(-1.97%)
Aug 01, 2018	47.66	48.06	47.58	47.98	6,943	-0.54(-1.10%)
Jul 31, 2018	47.99	48.95	47.99	48.52	7,194	-0.24(-0.50%)
Jul 30, 2018	48.47	48.76	48.23	48.76	4,655	+0.34(+0.70%)
Jul 27, 2018	48.16	48.54	47.80	48.42	8,500	+0.17(+0.35%)
Jul 26, 2018	48.16	48.39	47.92	48.25	4,536	+0.33(+0.69%)
Jul 25, 2018	47.12	47.92	46.83	47.92	18,305	+0.39(+0.82%)
Jul 24, 2018	47.59	47.83	47.35	47.53	98,981	+0.88(+1.89%)
Jul 23, 2018	46.68	46.69	46.15	46.65	8,295	-0.47(-0.99%)
Jul 20, 2018	46.75	47.43	46.71	47.12	4,767	-0.23(-0.48%)
Jul 19, 2018	47.32	47.34	46.84	47.34	24,865	-0.01(-0.01%)
Jul 18, 2018	47.75	47.77	47.35	47.35	6,571	+0.68(+1.46%)
Jul 17, 2018	45.73	46.89	45.73	46.66	29,690	+1.36(+3.00%)
Jul 16, 2018	44.90	45.60	44.90	45.30	4,883	+0.52(+1.15%)
Jul 13, 2018	44.81	45.01	44.79	44.79	1,790	+0.14(+0.31%)
Jul 12, 2018	44.77	44.91	44.48	44.65	3,667	+0.18(+0.42%)
Jul 11, 2018	44.43	44.79	44.22	44.47	11,721	-1.07(-2.36%)
Jul 10, 2018	45.26	45.54	44.92	45.54	8,969	+1.04(+2.34%)
Jul 09, 2018	44.80	44.80	44.26	44.50	3,042	+0.37(+0.84%)
Jul 06, 2018	43.88	45.85	43.88	44.13	3,279	+0.08(+0.18%)
Jul 05, 2018	45.39	45.39	44.05	44.05	1,894	+0.57(+1.31%)
Jul 03, 2018		43.48	43.48	43.48	0	-1.45(-3.23%)
Jul 02, 2018	43.94	44.93	43.88	44.93	21,910	+0.34(+0.76%)
Jun 29, 2018		45.21	44.57	44.59	21,029	+1.64(+3.82%)
Jun 28, 2018	42.53	43.22	42.40	42.95	9,683	-0.34(-0.79%)
Jun 27, 2018	42.94	43.45	42.74	43.29	9,098	-0.27(-0.62%)
Jun 26, 2018	42.87	43.56	42.42	43.56	18,753	+1.20(+2.82%)
Jun 25, 2018	41.95	42.46	41.95	42.37	14,005	-0.91(-2.11%)
Jun 22, 2018	43.22	43.42	42.95	43.28	10,127	+0.62(+1.45%)
Jun 21, 2018	42.15	42.74	42.05	42.66	5,773	-0.95(-2.18%)
Jun 20, 2018	43.39	43.66	43.39	43.61	6,333	+0.36(+0.83%)
Jun 19, 2018	43.25	43.32	42.82	43.25	12,516	-1.43(-3.20%)
Jun 18, 2018	43.70	44.69	43.50	44.68	32,850	-0.16(-0.36%)
Jun 15, 2018		46.31	45.43	44.84	5,548	-0.59(-1.30%)
Jun 14, 2018	45.51	45.59	45.36	45.43	6,288	-0.60(-1.31%)
Jun 13, 2018	45.98	47.19	45.98	46.03	6,853	+0.11(+0.25%)
Jun 12, 2018	47.18	47.18	45.92	45.92	13,984	-1.64(-3.45%)
Jun 11, 2018	46.75	47.63	46.54	47.56	6,932	+1.44(+3.11%)
Jun 08, 2018	46.02	46.27	45.85	46.12	4,917	+0.02(+0.05%)
Jun 07, 2018	46.67	46.79	45.87	46.10	40,384	-0.64(-1.37%)
Jun 06, 2018	46.10	47.07	46.10	46.74	28,910	+0.59(+1.28%)
Jun 05, 2018	46.25	46.31	45.92	46.15	13,051	-0.37(-0.78%)
Jun 04, 2018	46.63	46.96	46.41	46.52	8,711	+0.36(+0.78%)
Jun 01, 2018	45.98	46.68	45.98	46.16	5,415	+0.50(+1.10%)
May 31, 2018	45.88	46.02	45.37	45.66	7,793	-0.12(-0.27%)
May 30, 2018	44.72	45.78	44.72	45.78	20,908	+1.04(+2.32%)
May 29, 2018	45.11	45.11	44.18	44.74	2,962	-1.54(-3.33%)
May 25, 2018		46.28	46.28	46.28	0	+0.54(+1.18%)
May 24, 2018	45.33	45.74	44.88	45.74	3,492	-0.09(-0.20%)
May 23, 2018	45.82	45.87	45.15	45.83	3,228	-0.85(-1.82%)
May 22, 2018	46.75	46.94	46.42	46.68	12,019	-0.50(-1.06%)
May 21, 2018	47.54	47.54	47.18	47.18	1,879	+0.19(+0.40%)
May 18, 2018	47.31	47.35	46.99	46.99	2,160	-0.08(-0.17%)
May 17, 2018	47.05	47.64	47.05	47.07	2,859	-0.24(-0.51%)
May 16, 2018	46.85	47.31	46.54	47.31	3,346	+0.91(+1.96%)
May 15, 2018	46.95	47.12	46.40	46.40	3,528	-0.55(-1.18%)
May 14, 2018	47.33	47.33	46.95	46.95	1,879	+0.21(+0.46%)
May 11, 2018	46.67	46.74	46.64	46.74	2,020	+0.33(+0.71%)
May 10, 2018	46.29	46.41	46.26	46.41	2,713	+0.08(+0.17%)
May 09, 2018	45.89	46.33	45.80	46.33	4,065	+0.99(+2.18%)
May 08, 2018	45.55	45.62	45.08	45.34	12,215	-0.29(-0.64%)
May 07, 2018	45.50	45.93	45.08	45.63	2,389	+0.80(+1.78%)
May 04, 2018	44.95	45.01	44.62	44.83	9,350	-1.49(-3.22%)
May 03, 2018	45.82	46.49	45.00	46.32	20,116	+0.71(+1.56%)
May 02, 2018	45.50	46.55	45.50	45.61	12,340	+0.70(+1.56%)
May 01, 2018	45.44	45.51	44.78	44.91	8,525	-0.19(-0.42%)
Apr 30, 2018	45.90	45.90	45.10	45.10	3,006	-1.07(-2.33%)
Apr 27, 2018	45.56	46.52	45.56	46.17	2,958	+0.75(+1.65%)
Apr 26, 2018	45.69	45.69	44.55	45.42	11,132	-2.32(-4.85%)
Apr 25, 2018	46.31	47.89	46.31	47.74	3,186	-1.47(-2.99%)
Apr 24, 2018	47.86	49.21	47.86	49.21	4,276	-0.57(-1.15%)
Apr 23, 2018	48.26	51.28	48.26	49.78	2,253	-0.84(-1.65%)
Apr 20, 2018	50.78	51.60	50.00	50.62	3,856	-0.49(-0.96%)
Apr 19, 2018	52.43	52.43	51.10	51.10	1,878	-0.04(-0.07%)
Apr 18, 2018	50.60	51.14	50.60	51.14	4,719	+0.19(+0.37%)
Apr 17, 2018	50.08	51.73	50.08	50.95	9,698	+1.46(+2.94%)
Apr 16, 2018	48.88	50.21	48.70	49.49	6,395	+0.16(+0.32%)
Apr 13, 2018	49.60	49.60	49.10	49.34	1,676	-0.37(-0.73%)
Apr 12, 2018	49.60	49.70	49.55	49.70	2,576	+0.41(+0.83%)
Apr 11, 2018	49.37	49.40	49.00	49.29	6,495	-0.91(-1.81%)
Apr 10, 2018	49.57	50.34	49.57	50.20	5,035	+1.77(+3.65%)
Apr 09, 2018	48.62	48.91	48.43	48.43	6,724	-0.89(-1.80%)
Apr 06, 2018	49.30	49.32	48.84	49.32	3,813	-0.18(-0.36%)
Apr 05, 2018	49.50	49.90	49.37	49.50	5,648	+0.32(+0.65%)
Apr 04, 2018	48.34	49.18	48.13	49.18	9,554	+0.29(+0.59%)
Apr 03, 2018	48.50	49.09	48.50	48.89	8,004	+0.25(+0.51%)
Apr 02, 2018	48.90	49.29	48.01	48.64	3,971	-0.58(-1.18%)
Mar 29, 2018		49.22	49.22	49.22	0	-0.07(-0.14%)
Mar 28, 2018	49.39	49.52	48.49	49.29	6,243	-1.26(-2.49%)
Mar 27, 2018	50.20	50.82	49.90	50.55	14,449	+0.39(+0.79%)
Mar 26, 2018	50.00	50.42	50.00	50.16	4,231	-0.14(-0.28%)
Mar 23, 2018	50.74	50.78	50.30	50.30	2,144	-0.76(-1.49%)
Mar 22, 2018	51.83	51.90	50.94	51.05	4,561	-0.98(-1.88%)
Mar 21, 2018	52.14	52.31	51.66	52.03	5,373	-0.04(-0.07%)
Mar 20, 2018	51.44	52.07	51.44	52.07	7,208	+1.55(+3.06%)
Mar 19, 2018	50.20	50.56	50.15	50.52	5,288	-0.38(-0.74%)
Mar 16, 2018	51.22	51.53	50.73	50.90	10,223	-1.21(-2.32%)
Mar 15, 2018	51.94	52.15	51.93	52.11	5,613	-1.13(-2.12%)
Mar 14, 2018	52.89	53.24	52.83	53.24	2,802	-0.79(-1.46%)
Mar 13, 2018	54.14	54.14	53.59	54.03	2,430	+0.20(+0.37%)
Mar 12, 2018	54.37	54.37	53.65	53.83	3,586	-0.91(-1.66%)
Mar 09, 2018	54.30	54.74	54.09	54.74	3,397	+0.49(+0.90%)
Mar 08, 2018	54.55	54.55	54.24	54.25	3,468	-1.59(-2.85%)
Mar 07, 2018	54.95	55.84	54.95	55.84	3,503	+0.49(+0.89%)
Mar 06, 2018	55.00	55.35	54.92	55.35	9,287	+0.05(+0.09%)
Mar 05, 2018	55.30	55.30	54.86	55.30	4,908	+0.88(+1.62%)
Mar 02, 2018	53.95	54.42	53.28	54.42	7,039	+0.02(+0.04%)
Mar 01, 2018	55.45	55.45	54.34	54.40	7,961	-2.99(-5.21%)
Feb 28, 2018	56.67	57.39	56.67	57.39	2,422	+0.88(+1.56%)
Feb 27, 2018	56.15	56.84	56.01	56.51	6,485	-1.16(-2.02%)
Feb 26, 2018	57.08	57.71	57.08	57.67	1,440	-0.10(-0.18%)
Feb 23, 2018	57.66	57.90	57.66	57.77	2,739	-1.50(-2.52%)
Feb 22, 2018	58.65	59.35	58.65	59.27	3,835	+0.36(+0.61%)
Feb 21, 2018	58.15	58.91	58.15	58.91	4,787	+1.21(+2.10%)
Feb 20, 2018	57.36	57.70	56.38	57.70	6,666	+1.32(+2.34%)
Feb 16, 2018		56.38	56.38	56.38	0	+0.28(+0.50%)
Feb 15, 2018	56.00	56.10	55.47	56.10	92,642	+1.40(+2.56%)
Feb 14, 2018	53.48	54.81	53.48	54.70	6,464	+1.50(+2.82%)
Feb 13, 2018	52.97	53.40	52.59	53.20	14,091	+0.61(+1.16%)
Feb 12, 2018	52.60	53.63	52.59	52.59	2,702	+1.46(+2.85%)
Feb 09, 2018	51.30	51.30	50.90	51.13	3,242	-1.37(-2.60%)
Feb 08, 2018	52.59	52.75	51.52	52.50	6,746	-3.50(-6.25%)
Feb 07, 2018	55.65	56.00	55.30	56.00	15,427	-0.44(-0.78%)
Feb 06, 2018	53.15	56.73	53.15	56.44	14,591	+0.88(+1.58%)
Feb 05, 2018	55.58	55.70	55.56	55.56	2,548	+0.25(+0.44%)
Feb 02, 2018	56.45	56.45	55.23	55.31	4,925	-3.00(-5.14%)
Feb 01, 2018	57.41	58.48	57.41	58.31	2,328	+1.11(+1.94%)
Jan 31, 2018	57.95	57.95	57.20	57.20	3,093	-1.33(-2.27%)
Jan 30, 2018	58.36	58.53	58.36	58.53	1,652	-0.12(-0.20%)
Jan 29, 2018	58.75	58.75	58.16	58.65	6,368	-0.51(-0.86%)
Jan 26, 2018	58.31	59.36	58.31	59.15	2,399	+0.52(+0.89%)
Jan 25, 2018	58.29	58.80	58.29	58.63	69,009	+0.45(+0.77%)
Jan 24, 2018	58.30	58.30	57.81	58.18	161,740	+0.58(+1.01%)
Jan 23, 2018	57.60	57.60	57.00	57.60	2,252	+1.06(+1.87%)
Jan 18, 2018		56.54	56.54	56.54	130	-5.54(-8.92%)
Jan 17, 2018	57.15	62.08	57.15	62.08	631	+5.73(+10.17%)
Jan 16, 2018	56.45	56.45	56.35	56.35	620	+0.95(+1.71%)
Jan 12, 2018		55.40	55.40	55.40	0	+1.99(+3.74%)
Jan 11, 2018	53.41	53.41	53.41	53.41	144	+0.26(+0.48%)
Jan 10, 2018	52.94	53.15	52.94	53.15	5,337	+0.30(+0.57%)
Jan 09, 2018	52.70	52.85	52.70	52.85	1,114	+0.30(+0.57%)
Jan 08, 2018	52.63	52.63	52.40	52.55	2,959	-0.70(-1.31%)
Jan 05, 2018	53.10	53.25	53.10	53.25	1,088	-0.35(-0.65%)
Jan 04, 2018	53.60	53.60	53.60	53.60	401	+1.75(+3.38%)
Jan 02, 2018		51.85	51.85	51.85	270	-0.05(-0.10%)
Dec 29, 2017		51.90	51.90	51.90	0	-0.20(-0.38%)
Dec 28, 2017	52.10	52.10	52.10	52.10	167	+0.15(+0.29%)
Dec 26, 2017		51.95	51.95	51.95	91	-0.04(-0.08%)
Dec 21, 2017		51.99	51.99	51.99	56	-0.41(-0.78%)
Dec 19, 2017		52.40	52.40	52.40	6	+1.83(+3.61%)
Dec 14, 2017		50.57	50.57	50.57	231	+0.42(+0.84%)
Dec 13, 2017	50.15	50.15	50.15	50.15	271	+1.33(+2.72%)
Dec 12, 2017	49.25	49.25	48.82	48.82	500	-0.84(-1.69%)
Dec 08, 2017		49.66	49.66	49.66	3	+0.41(+0.83%)
Dec 06, 2017		49.25	49.25	49.25	49	-0.57(-1.14%)
Dec 05, 2017	49.66	49.82	49.66	49.82	910	-0.88(-1.74%)
Dec 04, 2017		50.70	51.13	50.70	1,936	-0.43(-0.84%)

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.