Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	18750	18875	18370	18400	23,039	-5.00(-0.03%)
Sep 27, 2018	18585	18665	18225	18405	20,268	-545.00(-2.88%)
Sep 26, 2018	18320	19175	18030	18950	25,366	+305.00(+1.64%)
Sep 25, 2018	18025	18765	17945	18645	18,802	+235.00(+1.28%)
Sep 24, 2018	18560	19120	18325	18410	26,056	-10.00(-0.05%)
Sep 21, 2018	18350	18505	17990	18420	21,325	+40.00(+0.22%)
Sep 20, 2018	18410	18540	18135	18380	27,023	-435.00(-2.31%)
Sep 19, 2018	19010	19030	18575	18815	26,786	-1085.00(-5.45%)
Sep 18, 2018	19770	19930	19255	19900	26,748	-75.00(-0.38%)
Sep 17, 2018	19125	20075	19000	19975	10,894	+825.00(+4.31%)
Sep 14, 2018	19650	19900	19100	19150	11,254	-575.00(-2.92%)
Sep 13, 2018	20000	20050	19700	19725	11,823	-925.00(-4.48%)
Sep 12, 2018	20950	21150	20450	20650	11,975	-375.00(-1.78%)
Sep 11, 2018	22425	22650	21000	21025	11,900	-1025.00(-4.65%)
Sep 10, 2018	22325	22450	21798	22050	9,606	-975.00(-4.23%)
Sep 07, 2018	23125	23550	22350	23025	15,671	+600.00(+2.68%)
Sep 06, 2018	21500	23100	21350	22425	17,341	+975.00(+4.55%)
Sep 05, 2018	21475	22350	21250	21450	13,399	+225.00(+1.06%)
Sep 04, 2018	21250	22125	21100	21225	12,862	+200.00(+0.95%)
Aug 31, 2018		21025	21025	21025	0	-525.00(-2.44%)
Aug 30, 2018	20925	22025	20575	21550	15,379	+675.00(+3.23%)
Aug 29, 2018	20825	21175	20500	20875	8,042	-25.00(-0.12%)
Aug 28, 2018	20550	21225	20525	20900	8,507	+0.00(+0.00%)
Aug 27, 2018	20375	20925	20275	20900	6,952	+100.00(+0.48%)
Aug 24, 2018	20575	20900	20325	20800	8,964	-200.00(-0.95%)
Aug 23, 2018	20875	21525	20525	21000	13,549	-225.00(-1.06%)
Aug 22, 2018	21550	21600	20900	21225	10,988	-400.00(-1.85%)
Aug 21, 2018	20750	21625	20525	21625	10,288	+700.00(+3.35%)
Aug 20, 2018	20875	21200	20675	20925	7,659	-625.00(-2.90%)
Aug 17, 2018	22900	23200	21425	21550	11,112	-1000.00(-4.43%)
Aug 16, 2018	23100	23100	21900	22550	11,653	-1850.00(-7.58%)
Aug 15, 2018	24000	26700	23875	24400	29,814	+2100.00(+9.42%)
Aug 14, 2018	23350	23950	22250	22300	10,515	-1825.00(-7.56%)
Aug 13, 2018	22500	24200	21400	24125	17,832	+1975.00(+8.92%)
Aug 10, 2018	21975	22862	21550	22150	19,308	+1500.00(+7.26%)
Aug 09, 2018	20200	20700	19875	20650	6,314	+425.00(+2.10%)
Aug 08, 2018	20675	20850	20000	20225	7,505	-500.00(-2.41%)
Aug 07, 2018	20925	21075	20550	20725	6,383	-675.00(-3.15%)
Aug 06, 2018	22325	22550	21300	21400	8,864	-1250.00(-5.52%)
Aug 03, 2018	22975	23175	22275	22650	9,630	-550.00(-2.37%)
Aug 02, 2018	24800	25100	22950	23200	11,321	-325.00(-1.38%)
Aug 01, 2018	23375	24075	22925	23525	11,073	-400.00(-1.67%)
Jul 31, 2018	23925	24400	23625	23925	10,194	-1025.00(-4.11%)
Jul 30, 2018	23625	25375	23550	24950	13,200	+1025.00(+4.28%)
Jul 27, 2018	22700	24925	22650	23925	15,690	+950.00(+4.13%)
Jul 26, 2018	22925	23400	22575	22975	7,331	+125.00(+0.55%)
Jul 25, 2018	23475	23562	22525	22850	8,556	-200.00(-0.87%)
Jul 24, 2018	22650	24325	22575	23050	11,758	-575.00(-2.43%)
Jul 23, 2018	23850	24400	23362	23625	7,231	-200.00(-0.84%)
Jul 20, 2018	24125	24262	23400	23825	8,768	+150.00(+0.63%)
Jul 19, 2018	23675	24100	23150	23675	8,806	+700.00(+3.05%)
Jul 18, 2018	23025	23825	22671	22975	8,101	-350.00(-1.50%)
Jul 17, 2018	24250	24425	22900	23325	10,226	-450.00(-1.89%)
Jul 16, 2018	23775	24375	23500	23775	10,906	-250.00(-1.04%)
Jul 13, 2018	24725	25075	23900	24025	10,314	-400.00(-1.64%)
Jul 12, 2018	25000	25450	24325	24425	9,844	-1300.00(-5.05%)
Jul 11, 2018	26250	26375	25175	25725	14,434	+1175.00(+4.79%)
Jul 10, 2018	24950	25610	24400	24550	10,933	-625.00(-2.48%)
Jul 09, 2018	26250	26300	24950	25175	10,142	-2300.00(-8.37%)
Jul 06, 2018	29650	29725	27250	27475	12,197	-2175.00(-7.34%)
Jul 05, 2018	30125	31362	29600	29650	10,163	-1650.00(-5.27%)
Jul 03, 2018		31300	31300	31300	0	+375.00(+1.21%)
Jul 02, 2018	33025	33575	30825	30925	12,901	+75.00(+0.24%)
Jun 29, 2018		30875	29250	30850	13,754	-1250.00(-3.89%)
Jun 28, 2018	33200	35250	31385	32100	18,055	-775.00(-2.36%)
Jun 27, 2018	29775	33850	28625	32875	20,998	+2625.00(+8.68%)
Jun 26, 2018	30200	31975	29250	30250	14,292	-1850.00(-5.76%)
Jun 25, 2018	27625	34125	27575	32100	28,895	+5750.00(+21.82%)
Jun 22, 2018	26150	26800	25775	26350	8,482	-1100.00(-4.01%)
Jun 21, 2018	25250	28272	25225	27450	16,165	+2425.00(+9.69%)
Jun 20, 2018	25175	25208	24600	25025	7,217	-825.00(-3.19%)
Jun 19, 2018	26550	27225	25525	25850	16,713	+1700.00(+7.04%)
Jun 18, 2018	25725	26200	24075	24150	9,131	-475.00(-1.93%)
Jun 15, 2018		25625	24475	24625	10,841	+250.00(+1.03%)
Jun 14, 2018	24500	24850	23800	24375	9,348	-1150.00(-4.51%)
Jun 13, 2018	24600	25600	24425	25525	10,393	+450.00(+1.79%)
Jun 12, 2018	24900	25550	24675	25075	7,169	-50.00(-0.20%)
Jun 11, 2018	25825	25975	24950	25125	7,355	-600.00(-2.33%)
Jun 08, 2018	26825	26925	25550	25725	7,629	-250.00(-0.96%)
Jun 07, 2018	25250	27325	25200	25975	10,026	+550.00(+2.16%)
Jun 06, 2018			25400	25425	7,931	-1575.00(-5.83%)
Jun 05, 2018	27550	27938	26875	27000	6,460	-475.00(-1.73%)
Jun 04, 2018	28300	28475	27375	27475	6,169	-1800.00(-6.15%)
Jun 01, 2018	29375	29475	28525	29275	7,307	-2000.00(-6.39%)
May 31, 2018	31000	32450	30500	31275	10,319	+650.00(+2.12%)
May 30, 2018	31725	31875	30050	30625	9,298	-2400.00(-7.27%)
May 29, 2018	29850	34450	28952	33025	19,950	+5075.00(+18.16%)
May 25, 2018		27950	27950	27950	0	+525.00(+1.91%)
May 24, 2018	27825	29700	27250	27425	10,499	-225.00(-0.81%)
May 23, 2018	29675	30325	27525	27650	9,533	-775.00(-2.73%)
May 22, 2018	27600	28550	27425	28425	6,121	+450.00(+1.61%)
May 21, 2018	27750	28448	27050	27975	6,847	-1400.00(-4.77%)
May 18, 2018	29325	30118	28928	29375	6,616	+525.00(+1.82%)
May 17, 2018	29775	30350	28650	28850	7,298	-1050.00(-3.51%)
May 16, 2018	31000	31000	29675	29900	7,366	-1725.00(-5.45%)
May 15, 2018	30325	32300	30200	31625	14,620	+3025.00(+10.58%)
May 14, 2018	29575	29650	28412	28600	7,414	-1475.00(-4.90%)
May 11, 2018	30900	31362	30075	30075	6,446	-750.00(-2.43%)
May 10, 2018	32850	32850	30500	30825	7,885	-2325.00(-7.01%)
May 09, 2018	34825	35075	33075	33150	7,274	-2150.00(-6.09%)
May 08, 2018	35825	36375	35125	35300	8,475	-175.00(-0.49%)
May 07, 2018	35500	36050	34900	35475	6,323	-300.00(-0.84%)
May 04, 2018	38350	38800	35525	35775	8,897	-1750.00(-4.66%)
May 03, 2018	37450	40925	36978	37525	15,551	+1100.00(+3.02%)
May 02, 2018	36700	36750	34875	36425	8,204	-450.00(-1.22%)
May 01, 2018	38250	38875	36700	36875	8,682	-825.00(-2.19%)
Apr 30, 2018	37000	37988	36000	37700	8,553	+150.00(+0.40%)
Apr 27, 2018	37975	39775	37325	37550	9,809	-1175.00(-3.03%)
Apr 26, 2018	40275	41000	38150	38725	9,249	-3050.00(-7.30%)
Apr 25, 2018	41450	43725	41350	41775	15,785	+600.00(+1.46%)
Apr 24, 2018	36950	43548	36450	41175	20,230	+2875.00(+7.51%)
Apr 23, 2018	38225	39600	36925	38300	10,755	-650.00(-1.67%)
Apr 20, 2018	37175	39575	36600	38950	12,894	+1650.00(+4.42%)
Apr 19, 2018	37800	39200	36717	37300	11,921	+825.00(+2.26%)
Apr 18, 2018	37350	39450	35925	36475	7,700	+200.00(+0.55%)
Apr 17, 2018	38750	39148	35375	36275	8,443	-3600.00(-9.03%)
Apr 16, 2018	41750	41750	39550	39875	8,235	-3275.00(-7.59%)
Apr 13, 2018	43975	45150	42700	43150	11,860	-2500.00(-5.48%)
Apr 12, 2018	47325	47575	45125	45650	9,347	-3000.00(-6.17%)
Apr 11, 2018	49950	49975	47800	48650	10,325	+600.00(+1.25%)
Apr 10, 2018	47675	50050	47375	48050	13,082	-1950.00(-3.90%)
Apr 09, 2018	48650	50425	47612	50000	10,950	+200.00(+0.40%)
Apr 06, 2018	47850	52860	46075	49800	19,702	+4050.00(+8.85%)
Apr 05, 2018	47300	48275	45350	45750	9,802	-2575.00(-5.33%)
Apr 04, 2018	55300	55425	47875	48325	16,844	-1300.00(-2.62%)
Apr 03, 2018	51075	53238	49425	49625	17,054	-3325.00(-6.28%)
Apr 02, 2018	48400	56000	47675	52950	18,347	+6625.00(+14.30%)
Mar 29, 2018		46325	46325	46325	0	-5350.00(-10.35%)
Mar 28, 2018	49350	53950	48662	51675	27,351	+1425.00(+2.84%)
Mar 27, 2018	44900	51400	44900	50250	16,070	+5325.00(+11.85%)
Mar 26, 2018	45275	49775	44800	44925	13,727	-5675.00(-11.22%)
Mar 23, 2018	45500	50800	43775	50600	29,874	+3900.00(+8.35%)
Mar 22, 2018	42600	47292	40975	46700	30,751	+7725.00(+19.82%)
Mar 21, 2018	39250	39550	35750	38975	17,193	-700.00(-1.76%)
Mar 20, 2018	40350	41324	39275	39675	11,403	-1325.00(-3.23%)
Mar 19, 2018	37000	43600	36950	41000	23,466	+5100.00(+14.21%)
Mar 16, 2018	36400	36600	34625	35900	9,525	-950.00(-2.58%)
Mar 15, 2018	37850	39200	36275	36850	10,570	-1775.00(-4.60%)
Mar 14, 2018	36525	39500	36450	38625	14,204	+1200.00(+3.21%)
Mar 13, 2018	35400	38250	34900	37425	13,489	+1100.00(+3.03%)
Mar 12, 2018	35050	36900	34678	36325	6,874	+2150.00(+6.29%)
Mar 09, 2018	37850	37875	34175	34175	10,077	-4675.00(-12.03%)
Mar 08, 2018	40225	40900	38750	38850	10,555	-2300.00(-5.59%)
Mar 07, 2018		44800	40775	41150	13,475	-650.00(-1.56%)
Mar 06, 2018	40850	44075	40850	41800	11,504	+450.00(+1.09%)
Mar 05, 2018	45550	45650	40858	41350	12,980	-3025.00(-6.82%)
Mar 02, 2018	50650	52222	43750	44375	24,524	-2725.00(-5.79%)
Mar 01, 2018	42825	50150	42075	47100	31,282	+4300.00(+10.05%)
Feb 28, 2018	38325	43000	38200	42800	19,045	+2400.00(+5.94%)
Feb 27, 2018	35075	41150	34250	40400	19,912	+6425.00(+18.91%)
Feb 26, 2018	35075	36175	33800	33975	7,116	-3075.00(-8.30%)
Feb 23, 2018	41550	42250	37025	37050	13,639	-6650.00(-15.22%)
Feb 22, 2018		45625		43700	13,616	-1450.00(-3.21%)
Feb 21, 2018	42775	45575	38175	45150	16,013	+1350.00(+3.08%)
Feb 20, 2018	43225	46148	41728	43800	13,534	+3325.00(+8.21%)
Feb 16, 2018		40475	40475	40475	0	+1100.00(+2.79%)
Feb 15, 2018	38525	41500	38175	39375	11,749	-1875.00(-4.55%)
Feb 14, 2018	52550	53225	40750	41250	14,051	-12150.00(-22.75%)
Feb 13, 2018	56138	57250	52250	53400	11,563	+125.00(+0.23%)
Feb 12, 2018	54325	59700	51675	53275	19,227	-5075.00(-8.70%)
Feb 09, 2018	59750	73750	54875	58350	39,852	-11425.00(-16.37%)
Feb 08, 2018	47400	70125	47075	69775	44,231	+23150.00(+49.65%)
Feb 07, 2018	46875	48425	37575	46625	31,687	+8575.00(+22.54%)
Feb 06, 2018	73375	75450	36050	38050	39,824	-12350.00(-24.50%)
Feb 05, 2018	37975	56250	32950	50400	62,204	+16000.00(+46.51%)
Feb 02, 2018	28700	35550	28675	34400	35,380	+7400.00(+27.41%)
Feb 01, 2018	29200	29650	25175	27000	22,227	-1875.00(-6.49%)
Jan 31, 2018	28825	30700	28000	28875	23,427	-1200.00(-3.99%)
Jan 30, 2018	30350	30725	29575	30075	35,312	+1750.00(+6.18%)
Jan 29, 2018	25950	28500	25700	28325	21,126	+3525.00(+14.21%)
Jan 26, 2018	24625	25450	24525	24800	11,381	-350.00(-1.39%)
Jan 25, 2018	24100	25950	24025	25150	18,508	+900.00(+3.71%)
Jan 24, 2018	23375	25575	23325	24250	25,904	+1125.00(+4.86%)
Jan 23, 2018	22875	23625	22525	23125	11,459	+825.00(+3.70%)
Jan 22, 2018	23675	23725	21950	22300	9,833	-1050.00(-4.50%)
Jan 19, 2018	23450	24350	23175	23350	12,924	-225.00(-0.95%)
Jan 18, 2018	24175	25125	22803	23575	21,173	+225.00(+0.96%)
Jan 17, 2018	23850	25250	22325	23350	20,134	-1025.00(-4.21%)
Jan 16, 2018	22025	24875	21925	24375	23,702	+2700.00(+12.46%)
Jan 12, 2018		21675	21675	21675	0	+0.00(+0.00%)
Jan 11, 2018	21550	21850	21300	21675	5,575	-275.00(-1.25%)
Jan 10, 2018			21700	21950	12,829	-450.00(-2.01%)
Jan 09, 2018	21675	22450	21500	22400	7,194	+475.00(+2.17%)
Jan 08, 2018	22425	22598	21562	21925	7,269	-550.00(-2.45%)
Jan 05, 2018	22425	22775	22350	22475	5,964	-25.00(-0.11%)
Jan 04, 2018	22200	22675	22002	22500	5,790	-125.00(-0.55%)
Jan 03, 2018	23050	23100	22425	22625	6,475	-1000.00(-4.23%)
Jan 02, 2018	25150	25450	23550	23625	8,492	-1900.00(-7.44%)
Dec 29, 2017		25525	25525	25525	0	+900.00(+3.65%)
Dec 28, 2017	25225	25250	24575	24625	4,944	-775.00(-3.05%)
Dec 27, 2017	25000	25639	24425	25400	7,350	+275.00(+1.09%)
Dec 26, 2017	25625	25675	24625	25125	4,662	-25.00(-0.10%)
Dec 22, 2017	24825	25575	24550	25150	5,816	+225.00(+0.90%)
Dec 21, 2017	25025	25600	24775	24925	6,866	-350.00(-1.38%)
Dec 20, 2017	24550	25525	24528	25275	8,493	-175.00(-0.69%)
Dec 19, 2017	25100	26025	25050	25450	8,685	+250.00(+0.99%)
Dec 18, 2017	25225	25575	24725	25200	8,838	-725.00(-2.80%)
Dec 15, 2017	27400	27400	25475	25925	10,520	-1875.00(-6.74%)
Dec 14, 2017	27750	28800	27500	27800	10,898	-325.00(-1.16%)
Dec 13, 2017	27800	28325	27600	28125	8,693	-125.00(-0.44%)
Dec 12, 2017	27875	28425	27675	28250	8,004	+100.00(+0.36%)
Dec 11, 2017	30000	30025	28125	28150	9,163	-2000.00(-6.63%)
Dec 08, 2017	31250	31441	30125	30150	10,410	-2175.00(-6.73%)
Dec 07, 2017	34550	34700	32125	32325	11,506	-2175.00(-6.30%)
Dec 06, 2017	35500	35825	34200	34500	11,162	-125.00(-0.36%)
Dec 05, 2017	34238	35375	32825	34625	14,550	-300.00(-0.86%)
Dec 04, 2017	32300	34950	31800	34925	19,470	-550.00(-1.55%)
Dec 01, 2017	34325	41125	33625	35475	38,199	+1850.00(+5.50%)
Nov 30, 2017	32350	34400	32175	33625	13,231	+200.00(+0.60%)
Nov 29, 2017	32175	34200	32050	33425	15,839	+1425.00(+4.45%)
Nov 28, 2017	32275	33000	31700	32000	12,148	-925.00(-2.81%)
Nov 27, 2017		33641	32475	32925	6,491	-125.00(-0.38%)
Nov 24, 2017	32825	33188	32650	33050	2,629	-225.00(-0.68%)
Nov 22, 2017	33375	33950	32900	33275	7,012	-700.00(-2.06%)
Nov 21, 2017	35250	35475	33525	33975	9,207	-2800.00(-7.61%)
Nov 20, 2017	38125	38412	36625	36775	8,642	-2525.00(-6.42%)
Nov 17, 2017	40550	40650	38800	39300	9,299	-1250.00(-3.08%)
Nov 16, 2017	41225	41300	39550	40550	10,569	-3600.00(-8.15%)
Nov 15, 2017	43450	45500	42250	44150	19,139	+3125.00(+7.62%)
Nov 14, 2017	41725	43188	40725	41025	16,376	+475.00(+1.17%)
Nov 13, 2017	41800	41800	39175	40550	8,905	+400.00(+1.00%)
Nov 10, 2017	39250	40700	38829	40150	12,402	+1750.00(+4.56%)
Nov 09, 2017	40275	42625	38300	38400	27,785	+975.00(+2.61%)
Nov 08, 2017	37950	38525	36550	37425	8,853	+125.00(+0.34%)
Nov 07, 2017	36875	38725	36400	37300	11,118	+400.00(+1.08%)
Nov 06, 2017	37500	37600	36825	36900	5,402	-700.00(-1.86%)
Nov 03, 2017	37425	38425	37125	37600	10,231	-225.00(-0.59%)
Nov 02, 2017	38625	40975	37675	37825	15,223	-800.00(-2.07%)
Nov 01, 2017	37475	39475	37300	38625	11,155	+325.00(+0.85%)
Oct 31, 2017	38925	39488	37975	38300	8,114	-1325.00(-3.34%)
Oct 30, 2017		41600	38275	39625	12,983	+575.00(+1.47%)
Oct 27, 2017	41700	43075	38650	39050	12,262	-4825.00(-11.00%)
Oct 26, 2017	42650	43950	41728	43875	15,587	-250.00(-0.57%)
Oct 25, 2017	42300	49950	41975	44125	34,107	+2725.00(+6.58%)
Oct 24, 2017	39150	41825	38625	41400	12,766	+800.00(+1.97%)
Oct 23, 2017	37625	41375	37550	40600	10,986	+2450.00(+6.42%)
Oct 20, 2017	38250	38750	37950	38150	6,022	-1425.00(-3.60%)
Oct 19, 2017	42775	43650	39450	39575	14,453	-600.00(-1.49%)
Oct 18, 2017	40050	40325	39575	40175	5,836	-375.00(-0.92%)
Oct 17, 2017	40550	41350	40150	40550	7,251	+200.00(+0.50%)
Oct 16, 2017	40975	41550	40200	40350	6,614	-1450.00(-3.47%)
Oct 13, 2017	42350	42700	41000	41800	9,006	-1600.00(-3.69%)
Oct 12, 2017	44075	44825	42450	43400	8,980	-475.00(-1.08%)
Oct 11, 2017	45600	46225	43650	43875	8,015	-1975.00(-4.31%)
Oct 10, 2017	46300	48000	45475	45850	9,036	-2100.00(-4.38%)
Oct 09, 2017	45750	48832	45525	47950	6,552	+1900.00(+4.13%)
Oct 06, 2017	46425	48400	46050	46050	8,434	+25.00(+0.05%)
Oct 05, 2017	48725	48725	45825	46025	8,547	-3350.00(-6.78%)
Oct 04, 2017	49300	50000	48800	49375	5,217	+350.00(+0.71%)
Oct 03, 2017	48500	49500	48300	49025	4,858	-425.00(-0.86%)

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.