Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	35.06	35.06	35.06	35.06	28	-1.06(-2.95%)
Apr 29, 2019	36.12	36.12	36.12	36.12	2	+0.46(+1.30%)
Apr 26, 2019	35.39	35.66	35.11	35.66	2,246	-0.14(-0.38%)
Apr 25, 2019	35.74	35.97	35.74	35.80	1,568	-0.33(-0.92%)
Apr 24, 2019	36.03	36.14	36.03	36.13	855	-0.46(-1.25%)
Apr 23, 2019	36.82	36.82	36.59	36.59	694	-0.22(-0.61%)
Apr 22, 2019	36.81	36.81	36.81	36.81	1	+0.17(+0.45%)
Apr 18, 2019	36.60	36.65	36.37	36.64	679	-0.20(-0.55%)
Apr 17, 2019	36.67	36.85	36.54	36.85	1,666	+0.25(+0.68%)
Apr 16, 2019	35.81	36.77	35.81	36.60	1,461	+0.98(+2.75%)
Apr 15, 2019	35.50	35.79	35.45	35.62	1,938	-0.09(-0.24%)
Apr 12, 2019	36.22	36.22	35.70	35.70	1,149	-0.32(-0.89%)
Apr 11, 2019	36.28	36.32	36.02	36.02	6,058	-0.37(-1.01%)
Apr 10, 2019	35.71	36.39	35.71	36.39	675	+0.16(+0.43%)
Apr 09, 2019	36.34	36.43	36.20	36.23	1,133	-0.02(-0.06%)
Apr 08, 2019	36.01	36.37	35.92	36.26	6,828	+0.42(+1.18%)
Apr 05, 2019	36.44	36.44	35.83	35.83	2,141	-0.61(-1.68%)
Apr 04, 2019	36.37	36.81	36.08	36.45	3,209	+0.29(+0.79%)
Apr 03, 2019	36.37	36.37	35.97	36.16	1,230	+0.07(+0.20%)
Apr 02, 2019	35.83	36.37	35.83	36.09	590	+0.10(+0.27%)
Apr 01, 2019	35.41	36.52	35.41	35.99	2,491	+0.33(+0.92%)
Mar 29, 2019	35.99	36.16	35.60	35.66	2,350	-0.30(-0.82%)
Mar 28, 2019	35.47	36.14	34.95	35.96	3,902	+0.80(+2.27%)
Mar 27, 2019	35.10	35.16	35.02	35.16	904	+0.43(+1.25%)
Mar 26, 2019	35.08	35.08	34.72	34.73	1,259	-0.39(-1.11%)
Mar 25, 2019	35.39	35.39	35.09	35.12	1,132	-0.07(-0.20%)
Mar 22, 2019	35.28	35.28	34.89	35.18	5,955	-0.51(-1.42%)
Mar 21, 2019	36.08	36.08	35.69	35.69	900	-0.79(-2.17%)
Mar 20, 2019	36.45	36.71	35.91	36.48	1,564	-0.34(-0.92%)
Mar 19, 2019	36.26	36.91	36.23	36.82	2,065	+0.91(+2.53%)
Mar 18, 2019	36.09	36.09	35.91	35.91	1,036	+0.23(+0.64%)
Mar 15, 2019	35.69	36.12	35.46	35.69	1,464	-0.28(-0.79%)
Mar 14, 2019	35.87	36.04	35.60	35.97	1,037	-0.01(-0.03%)
Mar 13, 2019	35.92	35.98	35.75	35.98	3,057	-0.04(-0.11%)
Mar 12, 2019	36.46	36.46	35.94	36.02	3,827	-0.27(-0.73%)
Mar 11, 2019	36.97	36.97	36.29	36.29	6,530	-0.69(-1.86%)
Mar 08, 2019	37.59	37.59	36.98	36.98	1,307	-0.29(-0.77%)
Mar 07, 2019	37.17	37.28	37.01	37.26	4,906	-0.10(-0.27%)
Mar 06, 2019	37.43	37.43	37.31	37.36	635	+0.01(+0.03%)
Mar 05, 2019	37.35	37.35	37.35	37.35	15	+0.07(+0.18%)
Mar 04, 2019	37.30	37.57	37.29	37.29	237	-0.11(-0.29%)
Mar 01, 2019	37.53	37.93	37.39	37.39	1,726	-0.10(-0.27%)
Feb 28, 2019	37.66	37.85	37.42	37.50	1,151	-0.40(-1.06%)
Feb 27, 2019	38.58	38.58	37.90	37.90	1,589	-0.08(-0.21%)
Feb 26, 2019	38.24	38.24	37.98	37.98	779	+0.09(+0.25%)
Feb 25, 2019	38.01	38.18	37.61	37.88	1,551	+0.43(+1.16%)
Feb 22, 2019	37.51	37.51	37.45	37.45	1,569	-0.37(-0.98%)
Feb 21, 2019	38.65	38.65	37.82	37.82	1,658	-0.61(-1.60%)
Feb 20, 2019	38.47	38.47	38.43	38.43	264	-0.33(-0.85%)
Feb 19, 2019	38.87	38.92	38.76	38.76	267	-0.42(-1.07%)
Feb 15, 2019	39.10	39.18	39.00	39.18	993	-0.29(-0.73%)
Feb 14, 2019	39.47	39.52	39.46	39.47	156	+0.11(+0.29%)
Feb 13, 2019	39.23	39.54	39.23	39.36	461	+0.16(+0.40%)
Feb 12, 2019	39.20	39.20	39.20	39.20	2	-0.07(-0.18%)
Feb 11, 2019	39.35	39.44	39.27	39.27	467	-0.01(-0.03%)
Feb 08, 2019	39.54	39.84	39.10	39.29	9,938	-0.47(-1.17%)
Feb 07, 2019	40.42	40.42	39.75	39.75	2,972	-0.95(-2.33%)
Feb 06, 2019	40.70	40.70	40.70	40.70	67	+0.07(+0.18%)
Feb 05, 2019	40.64	40.64	40.49	40.63	575	-0.11(-0.26%)
Feb 04, 2019	40.74	40.74	40.74	40.74	165	-0.15(-0.36%)
Feb 01, 2019	40.76	40.91	40.76	40.88	313	+0.56(+1.39%)
Jan 31, 2019	42.06	42.06	40.32	40.32	1,327	-1.87(-4.43%)
Jan 30, 2019	42.32	42.62	41.96	42.19	1,160	-0.73(-1.71%)
Jan 29, 2019	42.94	42.96	42.93	42.93	845	-0.20(-0.47%)
Jan 28, 2019	42.82	43.26	42.82	43.13	1,727	+0.46(+1.07%)
Jan 25, 2019	42.02	42.67	42.02	42.67	313	+1.16(+2.79%)
Jan 24, 2019	42.47	42.47	41.51	41.51	1,100	-0.54(-1.27%)
Jan 23, 2019	42.71	42.71	42.05	42.05	261	-0.94(-2.19%)
Jan 22, 2019	42.73	43.04	42.73	42.99	241	-0.12(-0.28%)
Jan 18, 2019	42.86	43.15	42.82	43.11	993	+0.15(+0.34%)
Jan 17, 2019	43.11	43.11	42.81	42.97	1,108	-0.43(-1.00%)
Jan 16, 2019	43.93	43.93	43.40	43.40	549	-0.30(-0.68%)
Jan 15, 2019	43.74	43.74	43.59	43.69	774	-1.13(-2.52%)
Jan 14, 2019	44.60	45.64	44.55	44.82	16,117	+1.85(+4.29%)
Jan 11, 2019	43.07	43.07	42.98	42.98	6,172	+0.40(+0.93%)
Jan 10, 2019	43.97	43.97	42.58	42.58	753	-1.31(-2.99%)
Jan 09, 2019	43.46	43.89	43.40	43.89	463	+0.65(+1.50%)
Jan 08, 2019	43.80	43.80	43.25	43.25	53	-1.18(-2.66%)
Jan 07, 2019	44.26	44.43	44.26	44.43	582	+0.50(+1.13%)
Jan 04, 2019	45.16	45.16	43.67	43.93	14,750	-1.30(-2.87%)
Jan 03, 2019	45.41	45.41	44.53	45.23	1,616	-0.06(-0.13%)
Jan 02, 2019	43.78	45.52	43.78	45.29	1,917	+1.57(+3.59%)
Dec 31, 2018	43.51	43.99	43.49	43.72	470	-0.10(-0.22%)
Dec 28, 2018	43.70	44.14	43.30	43.82	1,516	-0.18(-0.41%)
Dec 27, 2018	44.68	45.67	44.00	44.00	9,780	-0.63(-1.41%)
Dec 26, 2018	45.60	46.93	44.63	44.63	5,412	-1.31(-2.85%)
Dec 24, 2018	42.88	46.07	42.88	45.94	10,570	+3.80(+9.02%)
Dec 21, 2018	41.49	42.42	40.11	42.14	6,384	+0.50(+1.19%)
Dec 20, 2018	42.04	42.04	41.01	41.64	621	-0.11(-0.27%)
Dec 19, 2018	41.91	42.08	41.30	41.75	1,965	+0.16(+0.38%)
Dec 18, 2018	40.55	41.59	40.55	41.59	897	+0.42(+1.01%)
Dec 17, 2018	38.77	41.18	38.77	41.18	2,392	+2.41(+6.20%)
Dec 14, 2018	38.87	38.98	38.73	38.77	1,151	+0.48(+1.25%)
Dec 13, 2018	38.47	38.47	38.29	38.29	1,411	-0.57(-1.47%)
Dec 12, 2018	38.73	39.06	38.56	38.87	1,753	+0.03(+0.07%)
Dec 11, 2018	38.96	39.06	38.58	38.84	564	-0.11(-0.27%)
Dec 10, 2018	39.54	40.01	38.89	38.94	2,066	-0.34(-0.88%)
Dec 07, 2018	39.78	39.78	38.75	39.29	4,448	-1.10(-2.72%)
Dec 06, 2018	39.54	40.95	39.54	40.39	435	+0.79(+2.00%)
Dec 04, 2018	39.08	39.59	38.64	39.59	4,134	-0.37(-0.93%)
Dec 03, 2018	40.64	40.72	39.96	39.96	311	-0.47(-1.16%)
Nov 30, 2018	41.14	41.28	40.43	40.43	3,349	-0.92(-2.22%)
Nov 29, 2018	41.35	41.35	41.35	41.35	3	+0.00(+0.00%)
Nov 28, 2018	41.28	41.35	41.10	41.35	844	+0.04(+0.09%)
Nov 27, 2018	41.98	41.98	41.31	41.31	750	-0.69(-1.64%)
Nov 26, 2018	42.15	42.25	41.92	42.00	711	-0.31(-0.72%)
Nov 23, 2018	42.65	42.65	42.30	42.31	941	-0.15(-0.36%)
Nov 21, 2018		42.46	42.46	42.46	0	+1.38(+3.35%)
Nov 20, 2018	40.89	41.08	40.49	41.08	536	+0.12(+0.29%)
Nov 19, 2018	41.08	41.08	40.86	40.96	1,665	-0.27(-0.66%)
Nov 16, 2018	41.56	41.56	41.24	41.24	680	-1.20(-2.84%)
Nov 15, 2018	42.86	42.88	42.17	42.44	3,826	+0.93(+2.23%)
Nov 14, 2018	41.32	41.77	41.32	41.51	1,233	+0.54(+1.31%)
Nov 13, 2018	41.66	41.66	40.98	40.98	605	+0.08(+0.21%)
Nov 12, 2018	41.62	41.62	40.64	40.89	1,967	-0.96(-2.28%)
Nov 09, 2018	41.28	41.85	41.28	41.85	941	+0.10(+0.23%)
Nov 08, 2018	41.79	42.10	41.75	41.75	340	+0.38(+0.92%)
Nov 07, 2018	42.25	42.25	41.37	41.37	4,577	-1.34(-3.13%)
Nov 06, 2018	42.52	42.71	42.52	42.71	282	-0.27(-0.62%)
Nov 05, 2018	45.08	45.08	42.77	42.98	367	-1.39(-3.14%)
Nov 02, 2018	43.76	44.60	43.76	44.37	889	+0.61(+1.40%)
Nov 01, 2018	43.84	44.05	43.76	43.76	3,169	+0.02(+0.04%)
Oct 31, 2018	43.57	43.74	43.57	43.74	147	+0.55(+1.28%)
Oct 30, 2018	43.19	43.19	43.19	43.19	52	+0.31(+0.71%)
Oct 29, 2018	42.77	42.88	42.52	42.88	994	-1.15(-2.61%)
Oct 26, 2018	41.76	44.05	41.76	44.03	4,186	+1.55(+3.65%)
Oct 25, 2018	41.10	42.48	41.10	42.48	6,435	+1.70(+4.17%)
Oct 24, 2018	42.60	43.11	40.63	40.78	5,971	-1.97(-4.60%)
Oct 23, 2018	43.00	43.00	42.46	42.75	3,846	+0.46(+1.08%)
Oct 22, 2018	42.63	42.63	42.29	42.29	313	+0.69(+1.66%)
Oct 19, 2018	42.31	42.31	41.50	41.60	2,407	-1.49(-3.46%)
Oct 18, 2018	43.19	43.19	43.09	43.09	313	-0.09(-0.20%)
Oct 17, 2018	43.18			43.18	73	+0.00(+0.00%)
Oct 16, 2018	44.07	44.14	42.71	43.18	2,017	-0.39(-0.90%)
Oct 15, 2018	43.82	44.36	43.34	43.57	3,457	-0.73(-1.64%)
Oct 12, 2018	44.56	44.91	44.29	44.29	2,616	+0.54(+1.22%)
Oct 11, 2018	42.61	44.22	42.61	43.76	2,768	+1.22(+2.88%)
Oct 10, 2018	42.14	42.54	41.33	42.54	2,208	+0.40(+0.95%)
Oct 09, 2018	42.84	42.84	41.87	42.14	2,061	-0.20(-0.47%)
Oct 08, 2018	42.38	42.79	42.00	42.34	4,328	-0.56(-1.31%)
Oct 05, 2018	43.76	43.78	42.90	42.90	680	-1.49(-3.36%)
Oct 04, 2018	45.16	45.61	44.39	44.39	2,070	-0.65(-1.44%)
Oct 03, 2018	43.64	45.04	43.64	45.04	1,429	+1.21(+2.77%)
Oct 02, 2018	44.05	44.24	43.83	43.83	972	-1.25(-2.77%)
Oct 01, 2018	45.08	45.08	44.91	45.07	2,653	+0.15(+0.33%)
Sep 28, 2018	45.15	45.23	44.93	44.93	313	-0.88(-1.92%)
Sep 27, 2018	46.74	46.74	45.67	45.80	9,178	-0.63(-1.36%)
Sep 26, 2018	46.43	46.43	46.43	46.43	221	+0.52(+1.12%)
Sep 25, 2018	45.66	46.15	45.56	45.92	4,482	+0.99(+2.21%)
Sep 24, 2018	44.62	44.95	44.62	44.93	1,098	+0.40(+0.90%)
Sep 21, 2018	44.43	44.52	44.43	44.52	156	-0.09(-0.20%)
Sep 20, 2018	45.38	45.38	44.61	44.61	4,420	-0.24(-0.53%)
Sep 19, 2018	43.63	45.02	43.47	44.85	4,419	+1.87(+4.36%)
Sep 18, 2018	43.15	43.15	42.98	42.98	775	-0.15(-0.35%)
Sep 17, 2018	43.13	43.13	43.13	43.13	34	-0.00(-0.00%)
Sep 14, 2018	43.15	43.15	43.13	43.13	994	-0.11(-0.27%)
Sep 13, 2018		43.24	43.24	43.24	0	+0.00(+0.00%)
Sep 12, 2018	43.28	43.29	43.22	43.24	1,228	-0.04(-0.09%)
Sep 11, 2018	43.26	43.28	43.26	43.28	124	+0.13(+0.31%)
Sep 10, 2018	43.02	43.16	42.92	43.15	1,929	-0.06(-0.13%)
Sep 07, 2018	43.27	43.27	43.21	43.21	3,035	+0.97(+2.30%)
Sep 06, 2018	42.26	42.27	42.06	42.24	3,904	-0.79(-1.84%)
Sep 05, 2018	43.03	43.03	43.03	43.03	123	-0.45(-1.03%)
Sep 04, 2018		43.47	43.47	43.47	0	+0.00(+0.00%)
Aug 31, 2018		43.47	43.47	43.47	0	+0.00(+0.00%)
Aug 30, 2018	43.47	43.47	43.47	43.47	111	-0.69(-1.56%)
Aug 29, 2018	44.22	44.22	44.16	44.16	274	-0.61(-1.36%)
Aug 28, 2018	44.60	44.77	44.58	44.77	726	+0.37(+0.84%)
Aug 27, 2018	43.51	44.62	42.92	44.40	1,508	+0.33(+0.76%)
Aug 24, 2018	44.47	44.47	44.07	44.07	784	-0.04(-0.09%)
Aug 23, 2018	44.10	44.10	44.10	44.10	73	+0.06(+0.13%)
Aug 22, 2018	43.51	44.29	43.51	44.05	337	+0.55(+1.28%)
Aug 21, 2018	42.90	43.60	42.90	43.49	1,950	+0.56(+1.32%)
Aug 20, 2018	42.90	43.01	42.90	42.93	483	+0.41(+0.96%)
Aug 17, 2018	43.00	43.00	42.51	42.52	418	-0.75(-1.72%)
Aug 16, 2018	43.41	43.41	43.26	43.26	262	-0.13(-0.31%)
Aug 15, 2018	44.24	44.24	43.40	43.40	694	-1.46(-3.26%)
Aug 14, 2018	44.86	44.86	44.86	44.86	4	+0.00(+0.00%)
Aug 13, 2018	44.86			44.86	63	+0.00(+0.00%)
Aug 10, 2018	45.19	45.19	44.49	44.86	680	-0.11(-0.23%)
Aug 09, 2018	44.96	44.96	44.96	44.96	315	-0.11(-0.25%)
Aug 08, 2018	45.08	45.08	45.08	45.08	382	+0.68(+1.53%)
Aug 07, 2018	45.10	45.10	44.39	44.40	683	-0.09(-0.20%)
Aug 06, 2018	44.03	44.49	44.03	44.49	2,563	+0.02(+0.05%)
Aug 03, 2018	45.31	45.31	44.47	44.47	3,558	-1.11(-2.43%)
Aug 02, 2018	46.03	46.24	45.52	45.57	655	-0.60(-1.29%)
Aug 01, 2018	46.25	46.62	45.86	46.17	5,489	+0.88(+1.95%)
Jul 31, 2018	45.54	45.54	45.29	45.29	1,608	-0.83(-1.80%)
Jul 30, 2018	45.95	46.38	45.95	46.12	1,226	+0.26(+0.56%)
Jul 27, 2018	45.33	45.86	45.25	45.86	837	+0.46(+1.01%)
Jul 26, 2018	45.61	45.70	44.89	45.40	6,333	-0.84(-1.82%)
Jul 25, 2018	45.84	46.43	45.84	46.24	506	+0.02(+0.04%)
Jul 24, 2018	47.29	48.15	46.22	46.22	5,195	-0.53(-1.14%)
Jul 23, 2018	46.91	46.93	46.76	46.76	2,268	+0.69(+1.50%)
Jul 20, 2018	46.13	46.47	46.07	46.07	906	+0.89(+1.97%)
Jul 19, 2018	46.22	46.22	45.17	45.17	3,132	-1.23(-2.66%)
Jul 18, 2018	46.24	46.41	46.17	46.41	2,376	+0.64(+1.40%)
Jul 17, 2018	45.77	45.77	45.77	45.77	150	-0.13(-0.29%)
Jul 16, 2018	46.34	46.34	45.90	45.90	384	+0.32(+0.71%)
Jul 13, 2018	46.32	46.32	45.57	45.57	1,909	-0.45(-0.97%)
Jul 12, 2018	45.63	46.11	45.54	46.02	1,266	+0.10(+0.22%)
Jul 11, 2018	46.26	46.26	45.83	45.92	787	-0.60(-1.28%)
Jul 10, 2018	48.06	48.12	46.21	46.52	4,857	-0.84(-1.76%)
Jul 09, 2018	45.38	47.64	45.38	47.35	4,472	+2.58(+5.76%)
Jul 06, 2018		45.66	44.77	44.77	3,437	-0.89(-1.95%)
Jul 05, 2018	45.56	46.26	45.56	45.66	1,458	-0.51(-1.10%)
Jul 03, 2018		46.17	46.17	46.17	0	-0.10(-0.21%)
Jul 02, 2018	47.73	47.73	46.26	46.26	1,528	-0.57(-1.22%)
Jun 29, 2018	46.71	46.84	46.71	46.84	697	+0.13(+0.29%)
Jun 28, 2018	46.47	47.18	46.28	46.70	3,239	-0.46(-0.97%)
Jun 27, 2018	47.16	47.16	47.16	47.16	96	+0.05(+0.10%)
Jun 26, 2018	47.18	47.25	46.96	47.11	2,268	-0.41(-0.86%)
Jun 25, 2018	48.58	48.58	47.52	47.52	1,988	-1.41(-2.89%)
Jun 22, 2018	48.83	48.96	48.83	48.94	379	-0.75(-1.50%)
Jun 21, 2018	49.26	49.68	49.26	49.68	566	-0.15(-0.31%)
Jun 20, 2018	50.01	50.01	49.84	49.84	146	+0.08(+0.15%)
Jun 19, 2018	50.30	50.46	49.76	49.76	1,175	-1.39(-2.73%)
Jun 18, 2018	51.31	51.33	51.14	51.15	1,073	-0.47(-0.90%)
Jun 15, 2018		52.28	51.62	51.62	400	-0.66(-1.26%)
Jun 14, 2018	53.85	53.85	52.10	52.28	1,958	-1.00(-1.87%)
Jun 13, 2018	52.44	53.28	52.44	53.28	182	+0.17(+0.32%)
Jun 12, 2018	53.96	53.96	53.10	53.10	697	-1.27(-2.34%)
Jun 11, 2018	54.38	54.38	54.38	54.38	77	+0.39(+0.73%)
Jun 08, 2018	53.98	53.98	53.98	53.98	74	-0.04(-0.07%)
Jun 07, 2018	54.73	54.73	53.12	54.02	1,936	-0.31(-0.57%)
Jun 06, 2018		54.33		54.33	1,881	+2.17(+4.16%)
Jun 05, 2018	51.73	52.33	51.73	52.16	1,610	+0.74(+1.43%)
Jun 04, 2018	50.31	51.53	50.31	51.42	1,263	+0.73(+1.43%)
Jun 01, 2018	49.97	50.96	49.95	50.70	3,316	+1.34(+2.71%)
May 31, 2018	49.22	49.39	48.69	49.36	631	+0.16(+0.33%)
May 30, 2018	49.68	49.68	49.19	49.20	376	-0.60(-1.21%)
May 29, 2018	50.26	50.85	49.80	49.80	682	-0.44(-0.87%)
May 25, 2018		50.24	50.24	50.24	0	-0.75(-1.46%)
May 24, 2018	51.66	51.66	50.83	50.98	498	-0.84(-1.62%)
May 23, 2018	51.82	51.82	51.82	51.82	161	-0.63(-1.20%)
May 22, 2018	52.56	52.78	52.45	52.45	1,376	-0.95(-1.78%)
May 21, 2018	53.12	53.95	53.12	53.40	475	-0.44(-0.83%)
May 18, 2018	54.17	54.17	53.83	53.85	930	+0.25(+0.46%)
May 17, 2018	52.74	53.73	52.74	53.60	6,261	+0.86(+1.63%)
May 16, 2018	52.45	52.86	52.45	52.74	1,321	+0.69(+1.32%)
May 15, 2018	51.50	52.09	51.50	52.05	1,604	+1.49(+2.94%)
May 14, 2018	50.56	50.56	50.56	50.56	55	-0.19(-0.37%)
May 11, 2018	50.75	50.75	50.75	50.75	128	-0.05(-0.11%)
May 10, 2018	51.69	51.69	50.81	50.81	558	-1.46(-2.79%)
May 09, 2018	51.59	52.36	51.49	52.26	1,623	+0.86(+1.67%)
May 08, 2018	49.68	51.46	49.68	51.40	1,551	+2.24(+4.55%)
May 07, 2018	49.00	49.17	48.93	49.17	571	+0.64(+1.32%)
May 04, 2018	48.22	48.66	48.22	48.53	2,921	-0.73(-1.49%)
May 02, 2018		49.26	49.26	49.26	28	+0.06(+0.11%)

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.