Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	12.46	13.78	12.00	13.53	2,037,537	+1.08(+8.67%)
Feb 27, 2019	12.30	12.96	12.06	12.45	1,228,237	+0.10(+0.81%)
Feb 26, 2019	13.10	13.25	12.34	12.35	1,519,633	-0.85(-6.44%)
Feb 25, 2019	13.73	13.81	13.19	13.20	500,152	-0.41(-3.01%)
Feb 22, 2019	13.54	13.66	13.21	13.61	585,200	+0.08(+0.59%)
Feb 21, 2019	13.45	13.73	13.29	13.53	393,211	+0.06(+0.45%)
Feb 20, 2019	14.03	14.19	13.45	13.47	528,764	-0.54(-3.85%)
Feb 19, 2019	13.72	14.02	13.57	14.01	535,732	+0.27(+1.97%)
Feb 15, 2019	13.37	13.75	13.24	13.74	448,600	+0.50(+3.78%)
Feb 14, 2019	13.33	13.46	13.06	13.24	381,824	-0.09(-0.68%)
Feb 13, 2019	13.60	13.73	13.14	13.33	677,336	-0.27(-1.99%)
Feb 12, 2019	13.25	13.88	13.24	13.60	644,461	+0.40(+3.03%)
Feb 11, 2019	12.94	13.23	12.88	13.20	530,253	+0.33(+2.56%)
Feb 08, 2019	12.47	13.02	12.40	12.87	457,500	+0.30(+2.39%)
Feb 07, 2019	12.81	12.90	12.44	12.57	362,249	-0.29(-2.26%)
Feb 06, 2019	13.02	13.17	12.61	12.86	422,934	-0.23(-1.76%)
Feb 05, 2019	13.00	13.57	12.99	13.09	660,799	+0.14(+1.08%)
Feb 04, 2019	12.42	13.02	12.35	12.95	547,117	+0.57(+4.60%)
Feb 01, 2019	12.27	12.68	12.14	12.38	536,400	+0.10(+0.81%)
Jan 31, 2019	11.91	12.72	11.90	12.28	683,415	+0.31(+2.59%)
Jan 30, 2019	12.28	12.35	11.80	11.97	607,938	-0.25(-2.05%)
Jan 29, 2019	12.17	12.32	12.02	12.22	321,726	-0.07(-0.57%)
Jan 28, 2019	11.95	12.52	11.94	12.29	766,446	+0.35(+2.93%)
Jan 25, 2019	12.06	12.20	11.66	11.94	2,112,400	-0.05(-0.42%)
Jan 24, 2019	12.45	12.64	11.91	11.99	906,301	-0.50(-4.00%)
Jan 23, 2019	12.51	12.80	12.30	12.49	524,386	+0.05(+0.40%)
Jan 22, 2019	12.30	12.78	12.10	12.44	756,369	+0.02(+0.16%)
Jan 18, 2019	12.46	12.62	12.23	12.42	518,800	-0.07(-0.56%)
Jan 17, 2019	12.43	12.66	12.25	12.49	735,361	+0.06(+0.48%)
Jan 16, 2019	13.00	13.21	12.42	12.43	639,013	-0.51(-3.94%)
Jan 15, 2019	12.97	13.24	12.74	12.94	580,977	-0.02(-0.15%)
Jan 14, 2019	13.21	13.55	12.83	12.96	882,928	-0.39(-2.92%)
Jan 11, 2019	13.48	13.63	12.90	13.35	1,082,000	-0.32(-2.34%)
Jan 10, 2019	13.33	13.97	13.15	13.67	1,047,354	+0.31(+2.32%)
Jan 09, 2019	13.83	14.02	12.49	13.36	8,457,229	-0.47(-3.40%)
Jan 08, 2019	14.93	15.14	13.76	13.83	1,620,289	-1.00(-6.74%)
Jan 07, 2019	14.79	15.28	14.39	14.83	839,388	-0.01(-0.07%)
Jan 04, 2019	13.81	15.08	13.70	14.84	1,717,100	+1.26(+9.28%)
Jan 03, 2019	14.00	14.24	13.42	13.58	1,583,309	-0.52(-3.69%)
Jan 02, 2019	13.33	14.22	13.21	14.10	834,478	+0.57(+4.21%)
Dec 31, 2018	13.99	14.03	13.28	13.53	683,900	-0.32(-2.31%)
Dec 28, 2018	14.12	14.19	13.67	13.85	512,000	-0.20(-1.42%)
Dec 27, 2018	14.10	14.24	13.25	14.05	652,123	-0.38(-2.63%)
Dec 26, 2018	13.40	14.45	13.25	14.43	713,962	+1.18(+8.91%)
Dec 24, 2018	12.96	13.64	12.80	13.25	872,200	+0.16(+1.22%)
Dec 21, 2018	14.08	14.16	13.07	13.09	2,324,700	-1.06(-7.49%)
Dec 20, 2018	15.03	15.15	13.85	14.15	1,584,035	-0.84(-5.60%)
Dec 19, 2018	15.99	16.38	14.97	14.99	656,620	-0.92(-5.78%)
Dec 18, 2018	16.41	16.59	15.90	15.91	1,759,088	-0.30(-1.85%)
Dec 17, 2018	16.05	16.54	15.92	16.21	919,344	+0.10(+0.62%)
Dec 14, 2018	15.06	16.26	15.06	16.11	1,323,500	-0.22(-1.35%)
Dec 13, 2018	16.64	16.85	16.26	16.33	346,614	-0.25(-1.51%)
Dec 12, 2018	16.81	17.33	16.50	16.58	710,710	-0.08(-0.48%)
Dec 11, 2018	17.07	17.28	16.43	16.66	758,312	-0.23(-1.36%)
Dec 10, 2018	17.27	17.46	16.30	16.89	951,069	-0.46(-2.65%)
Dec 07, 2018	17.35	17.81	17.08	17.35	872,100	-0.04(-0.23%)
Dec 06, 2018	17.50	17.74	16.96	17.39	596,693	-0.28(-1.58%)
Dec 04, 2018	18.06	18.17	17.63	17.67	751,500	-0.52(-2.86%)
Dec 03, 2018	17.99	18.40	17.57	18.19	627,162	+0.48(+2.71%)
Nov 30, 2018	18.89	19.00	17.50	17.71	1,183,300	-1.16(-6.15%)
Nov 29, 2018	18.90	19.32	18.77	18.87	489,495	-0.11(-0.58%)
Nov 28, 2018	18.19	19.06	18.04	18.98	736,091	+0.95(+5.27%)
Nov 27, 2018	18.56	18.56	17.92	18.03	509,795	-0.52(-2.80%)
Nov 26, 2018	18.69	19.26	18.52	18.55	539,307	+0.11(+0.60%)
Nov 23, 2018	18.53	19.01	18.39	18.44	247,200	-0.18(-0.97%)
Nov 21, 2018		18.62	18.62	18.62	0	+0.02(+0.11%)
Nov 20, 2018	18.42	18.89	18.18	18.60	603,597	-0.12(-0.64%)
Nov 19, 2018	18.55	18.97	18.47	18.72	440,804	+0.21(+1.13%)
Nov 16, 2018	18.39	18.59	17.95	18.51	749,300	+0.01(+0.05%)
Nov 15, 2018	18.49	18.88	18.24	18.50	481,694	-0.18(-0.96%)
Nov 14, 2018	19.31	19.67	18.09	18.68	749,069	-0.59(-3.06%)
Nov 13, 2018	20.23	20.40	19.22	19.27	543,423	-0.69(-3.46%)
Nov 12, 2018	19.70	20.24	19.31	19.96	762,776	+0.21(+1.06%)
Nov 09, 2018	20.00	20.17	19.38	19.75	616,500	-0.32(-1.59%)
Nov 08, 2018	20.58	20.96	19.88	20.07	1,006,176	-0.51(-2.48%)
Nov 07, 2018	19.04	21.22	18.66	20.58	1,574,225	+1.49(+7.81%)
Nov 06, 2018	18.25	19.72	18.20	19.09	3,180,149	+0.86(+4.72%)
Nov 05, 2018	19.01	19.24	18.11	18.23	1,198,380	-0.74(-3.90%)
Nov 02, 2018	19.79	19.88	18.58	18.97	1,058,800	-0.70(-3.56%)
Nov 01, 2018	18.60	19.89	18.60	19.67	815,489	+1.22(+6.61%)
Oct 31, 2018	18.68	18.71	18.18	18.45	585,208	-0.01(-0.05%)
Oct 30, 2018	18.01	18.57	18.01	18.46	501,878	+0.34(+1.88%)
Oct 29, 2018	18.66	18.99	17.89	18.12	749,769	-0.24(-1.31%)
Oct 26, 2018	18.12	18.77	17.93	18.36	731,500	+0.05(+0.27%)
Oct 25, 2018	17.85	18.36	17.39	18.31	1,294,434	+0.57(+3.21%)
Oct 24, 2018	19.34	19.55	17.71	17.74	2,150,012	-1.71(-8.79%)
Oct 23, 2018	18.71	19.68	18.52	19.45	2,182,678	+0.46(+2.42%)
Oct 22, 2018	18.80	19.11	18.50	18.99	1,324,446	+0.26(+1.39%)
Oct 19, 2018	18.47	18.97	18.36	18.73	962,600	+0.22(+1.19%)
Oct 18, 2018	18.54	18.75	18.39	18.51	1,931,249	+0.04(+0.22%)
Oct 17, 2018	18.35	18.86	17.32	18.47	1,878,776	+0.00(+0.00%)
Oct 16, 2018	17.70	18.52	17.24	18.47	2,363,576	-0.26(-1.39%)
Oct 15, 2018	18.44	18.87	18.27	18.73	809,067	-0.08(-0.43%)
Oct 12, 2018	19.00	19.07	18.43	18.81	1,122,200	+0.16(+0.86%)
Oct 11, 2018	19.01	19.15	18.02	18.65	1,706,548	-0.43(-2.25%)
Oct 10, 2018	19.33	19.54	18.83	19.08	2,025,126	-0.20(-1.04%)
Oct 09, 2018	19.95	19.95	19.06	19.28	1,258,055	-0.71(-3.55%)
Oct 08, 2018	20.48	20.83	19.91	19.99	1,713,422	-0.55(-2.68%)
Oct 05, 2018	20.44	20.74	19.94	20.54	1,981,700	+0.12(+0.59%)
Oct 04, 2018	20.45	20.68	20.07	20.42	1,911,455	-0.28(-1.35%)
Oct 03, 2018	20.84	21.83	20.45	20.70	2,054,390	-0.40(-1.90%)
Oct 02, 2018	21.45	21.71	20.68	21.10	2,986,982	-0.39(-1.81%)
Oct 01, 2018	22.40	22.50	21.16	21.49	2,609,729	-0.70(-3.15%)
Sep 28, 2018	21.90	22.19	21.62	22.19	883,500	+0.31(+1.42%)
Sep 27, 2018	22.13	22.31	21.64	21.88	783,566	-0.19(-0.86%)
Sep 26, 2018	22.69	22.69	21.93	22.07	780,906	-0.60(-2.65%)
Sep 25, 2018	23.55	23.56	22.50	22.67	1,085,798	-0.73(-3.12%)
Sep 24, 2018	23.49	23.75	23.00	23.40	621,058	-0.16(-0.68%)
Sep 21, 2018	24.06	24.35	23.45	23.56	871,500	-0.63(-2.60%)
Sep 20, 2018	23.91	24.20	23.85	24.19	680,998	+0.39(+1.64%)
Sep 19, 2018	23.57	24.20	23.36	23.80	1,016,920	+0.34(+1.45%)
Sep 18, 2018	22.80	23.55	22.70	23.46	1,035,084	+0.65(+2.85%)
Sep 17, 2018	23.47	23.54	22.12	22.81	1,575,620	-0.66(-2.81%)
Sep 14, 2018	23.64	23.71	23.39	23.47	893,600	-0.24(-1.01%)
Sep 13, 2018	23.56	23.85	23.36	23.71	1,148,318	+0.35(+1.50%)
Sep 12, 2018	23.49	23.66	23.05	23.36	2,105,456	+0.03(+0.13%)
Sep 11, 2018	23.36	23.49	22.75	23.33	1,209,454	+0.23(+1.00%)
Sep 10, 2018	24.15	24.19	23.06	23.10	1,084,817	-0.99(-4.11%)
Sep 07, 2018	23.55	24.35	23.51	24.09	1,189,200	+0.40(+1.69%)
Sep 06, 2018	23.87	23.89	23.44	23.69	1,000,922	-0.16(-0.67%)
Sep 05, 2018	23.54	24.00	23.39	23.85	776,472	+0.35(+1.49%)
Sep 04, 2018	22.97	24.08	22.94	23.50	1,270,706	+0.40(+1.73%)
Aug 31, 2018		23.10	23.10	23.10	0	+0.61(+2.71%)
Aug 30, 2018	22.66	22.92	22.32	22.49	501,221	-0.21(-0.93%)
Aug 29, 2018	23.11	23.20	22.59	22.70	500,952	-0.36(-1.56%)
Aug 28, 2018	23.02	23.24	22.78	23.06	446,580	+0.04(+0.17%)
Aug 27, 2018	23.36	23.36	22.65	23.02	525,315	-0.05(-0.22%)
Aug 24, 2018	23.85	23.85	22.78	23.07	897,300	-0.60(-2.53%)
Aug 23, 2018	23.93	24.07	23.51	23.67	551,441	-0.33(-1.37%)
Aug 22, 2018	23.80	24.48	23.51	24.00	828,313	+0.24(+1.01%)
Aug 21, 2018	24.15	24.25	23.37	23.76	1,551,904	-0.51(-2.10%)
Aug 20, 2018	22.05	24.43	22.00	24.27	3,077,859	+2.75(+12.78%)
Aug 17, 2018	21.52	21.72	21.25	21.52	1,113,600	-0.11(-0.51%)
Aug 16, 2018	21.92	22.17	20.68	21.63	1,439,852	-0.30(-1.37%)
Aug 15, 2018	22.10	22.41	21.84	21.93	1,508,989	-0.22(-0.99%)
Aug 14, 2018	21.38	22.28	21.29	22.15	2,004,099	+0.72(+3.36%)
Aug 13, 2018	20.90	21.65	20.79	21.43	2,435,721	+1.13(+5.57%)
Aug 10, 2018	20.03	20.50	19.78	20.30	1,244,400	+0.16(+0.79%)
Aug 09, 2018	18.10	21.39	18.09	20.14	3,356,774	-0.04(-0.20%)
Aug 08, 2018	20.21	20.55	19.98	20.18	1,545,728	-0.10(-0.49%)
Aug 07, 2018	19.65	20.59	19.65	20.28	1,436,655	+0.46(+2.32%)
Aug 06, 2018	19.32	19.85	19.15	19.82	761,114	+0.45(+2.32%)
Aug 03, 2018	19.24	19.53	19.13	19.37	591,800	+0.17(+0.89%)
Aug 02, 2018	18.98	19.27	18.72	19.20	1,190,645	-0.05(-0.26%)
Aug 01, 2018	18.90	19.25	18.71	19.25	542,245	+0.08(+0.42%)
Jul 31, 2018	18.96	19.35	18.89	19.17	617,162	+0.23(+1.21%)
Jul 30, 2018	18.75	19.33	18.59	18.94	903,900	+0.31(+1.66%)
Jul 27, 2018	18.95	19.00	18.44	18.63	779,100	-0.35(-1.84%)
Jul 26, 2018	19.06	19.24	18.67	18.98	922,259	-0.12(-0.63%)
Jul 25, 2018	19.20	19.46	18.89	19.10	1,516,780	-0.15(-0.78%)
Jul 24, 2018	19.31	19.62	19.00	19.25	1,342,594	-0.02(-0.10%)
Jul 23, 2018	19.08	19.66	18.85	19.27	1,983,329	+0.75(+4.05%)
Jul 20, 2018	18.50	18.73	18.40	18.52	1,017,728	+0.03(+0.16%)
Jul 19, 2018	18.47	18.65	18.37	18.49	682,862	+0.04(+0.22%)
Jul 18, 2018	18.61	18.65	18.30	18.45	1,640,124	-0.24(-1.28%)
Jul 17, 2018	18.53	18.82	18.33	18.69	1,182,964	+0.16(+0.86%)
Jul 16, 2018	18.73	18.73	18.35	18.53	1,101,611	-0.23(-1.23%)
Jul 13, 2018	18.28	18.90	18.28	18.76	4,270,767	+0.44(+2.40%)
Jul 12, 2018	18.19	18.61	18.10	18.32	1,038,285	+0.24(+1.33%)
Jul 11, 2018	17.56	18.09	17.40	18.08	1,279,551	+0.43(+2.44%)
Jul 10, 2018	17.68	17.83	17.58	17.65	853,616	+0.01(+0.06%)
Jul 09, 2018	17.08	17.67	17.01	17.64	492,702	+0.55(+3.22%)
Jul 06, 2018	16.90	17.17	16.65	17.09	393,273	+0.19(+1.12%)
Jul 05, 2018	16.56	16.99	16.33	16.90	664,230	+0.50(+3.05%)
Jul 03, 2018		16.40	16.40	16.40	0	-0.11(-0.67%)
Jul 02, 2018	16.20	16.53	16.02	16.51	384,196	+0.10(+0.61%)
Jun 29, 2018	16.40	16.91	16.30	16.41	906,733	+0.04(+0.24%)
Jun 28, 2018	15.98	16.44	15.77	16.37	1,120,313	+0.29(+1.80%)
Jun 27, 2018	16.95	17.05	16.07	16.08	756,573	-0.81(-4.80%)
Jun 26, 2018	17.19	17.19	16.65	16.89	638,409	-0.17(-1.00%)
Jun 25, 2018	16.92	17.15	16.57	17.06	1,176,676	-0.23(-1.33%)
Jun 22, 2018	17.61	17.90	16.51	17.29	4,213,188	+0.24(+1.41%)
Jun 21, 2018	18.22	18.22	16.87	17.05	1,070,516	-1.17(-6.42%)
Jun 20, 2018	18.85	19.30	18.17	18.22	844,915	-0.62(-3.29%)
Jun 19, 2018	19.43	19.59	18.71	18.84	1,259,073	-0.69(-3.53%)
Jun 18, 2018	19.42	19.91	19.25	19.53	1,760,930	-0.05(-0.26%)
Jun 15, 2018		19.73	19.36	19.58	1,976,303	-0.15(-0.76%)
Jun 14, 2018	19.54	19.74	19.23	19.73	1,324,106	+0.20(+1.02%)
Jun 13, 2018	19.61	20.18	19.41	19.53	1,524,747	-0.08(-0.41%)
Jun 12, 2018	19.22	19.64	19.03	19.61	787,734	+0.45(+2.35%)
Jun 11, 2018	19.06	19.37	18.81	19.16	541,110	+0.17(+0.90%)
Jun 08, 2018	19.06	19.45	18.73	18.99	500,131	+0.03(+0.16%)
Jun 07, 2018	19.11	19.50	18.75	18.96	423,517	-0.02(-0.11%)
Jun 06, 2018		19.05	18.32	18.98	781,658	+0.36(+1.93%)
Jun 05, 2018	18.97	19.31	18.45	18.62	1,509,810	-0.32(-1.69%)
Jun 04, 2018	20.01	20.01	18.45	18.94	1,341,044	-0.92(-4.63%)
Jun 01, 2018	19.78	20.17	19.47	19.86	1,292,681	+0.12(+0.61%)
May 31, 2018	19.85	19.86	19.35	19.74	850,687	-0.08(-0.40%)
May 30, 2018	18.95	19.87	18.87	19.82	1,146,190	+0.98(+5.20%)
May 29, 2018	18.13	18.94	17.89	18.84	715,051	+0.55(+3.01%)
May 25, 2018		18.29	18.29	18.29	0	+0.39(+2.18%)
May 24, 2018	17.72	18.29	17.50	17.90	839,294	+0.22(+1.24%)
May 23, 2018	17.31	17.96	17.31	17.68	1,046,464	+0.35(+2.02%)
May 22, 2018	16.79	17.71	16.72	17.33	699,476	+0.63(+3.77%)
May 21, 2018	16.99	17.00	16.16	16.70	1,478,369	-0.47(-2.74%)
May 18, 2018	16.47	17.95	16.47	17.17	1,113,666	+0.36(+2.14%)
May 17, 2018	16.00	16.81	15.60	16.81	2,459,645	+1.44(+9.37%)
May 16, 2018	15.23	15.44	15.12	15.37	504,909	+0.28(+1.86%)
May 15, 2018	15.20	15.27	14.90	15.09	1,092,776	-0.06(-0.40%)
May 14, 2018	15.02	16.05	14.95	15.15	1,627,568	+0.45(+3.06%)
May 11, 2018	14.04	15.12	13.95	14.70	1,929,535	+0.75(+5.38%)
May 10, 2018	14.57	14.69	13.93	13.95	2,562,033	-0.52(-3.59%)
May 09, 2018	15.03	15.34	13.47	14.47	11,598,901	-0.24(-1.63%)
May 08, 2018	15.45	15.45	14.14	14.71	2,237,871	-0.30(-2.00%)

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.