Date	Open	High	Low	Close	Volume	Change (%)
Jun 14, 2019		47.33	47.33	47.33	0	-0.66(-1.38%)
Jun 13, 2019	49.00	49.11	47.52	47.99	124,474	-1.00(-2.04%)
Jun 12, 2019	48.65	49.44	48.37	48.99	92,475	+0.29(+0.60%)
Jun 11, 2019	49.30	49.30	48.33	48.70	80,753	-0.28(-0.57%)
Jun 10, 2019	49.06	49.75	48.77	48.98	65,202	-0.08(-0.16%)
Jun 07, 2019	49.01	49.11	48.38	49.06	84,900	+0.27(+0.55%)
Jun 06, 2019	48.23	49.65	48.12	48.79	92,052	+0.90(+1.88%)
Jun 05, 2019	48.02	48.48	47.55	47.89	100,067	-0.10(-0.21%)
Jun 04, 2019	48.57	48.57	47.78	47.99	123,445	-0.01(-0.02%)
Jun 03, 2019	48.75	49.14	47.27	48.00	127,875	-0.75(-1.54%)
May 31, 2019	47.13	49.61	46.89	48.75	206,700	+0.75(+1.56%)
May 30, 2019	49.51	50.16	47.87	48.00	236,960	-1.76(-3.54%)
May 29, 2019	49.01	50.75	48.23	49.76	201,807	+0.41(+0.83%)
May 28, 2019	50.00	51.33	49.16	49.35	424,564	-0.35(-0.70%)
May 24, 2019	44.99	50.99	44.99	49.70	370,500	+5.50(+12.44%)
May 23, 2019	42.79	44.31	42.79	44.20	160,771	+1.04(+2.41%)
May 22, 2019	42.91	43.31	41.40	43.16	77,315	+0.14(+0.33%)
May 21, 2019	41.54	43.90	41.54	43.02	107,719	+1.52(+3.66%)
May 20, 2019	40.93	41.98	40.64	41.50	26,049	+0.24(+0.58%)
May 17, 2019	41.18	41.91	41.00	41.26	36,200	-0.26(-0.63%)
May 16, 2019	40.98	41.90	40.81	41.52	36,741	+0.63(+1.54%)
May 15, 2019	40.08	41.00	40.05	40.89	39,917	+0.44(+1.09%)
May 14, 2019	40.13	41.00	40.13	40.45	34,803	+0.55(+1.38%)
May 13, 2019	39.24	40.38	39.06	39.90	50,591	-0.05(-0.13%)
May 10, 2019	39.81	40.78	39.66	39.95	54,600	-0.05(-0.12%)
May 09, 2019	40.07	40.87	39.40	40.00	54,638	-0.59(-1.45%)
May 08, 2019	39.69	40.70	39.45	40.59	44,892	+0.91(+2.29%)
May 07, 2019	39.37	40.30	39.15	39.68	64,282	-0.17(-0.43%)
May 06, 2019	39.56	40.52	39.48	39.85	23,985	-0.67(-1.65%)
May 03, 2019	39.90	41.45	39.90	40.52	61,000	+0.99(+2.50%)
May 02, 2019	39.53	40.34	39.05	39.53	35,275	-0.23(-0.58%)
May 01, 2019	39.69	40.72	39.55	39.76	32,905	-0.04(-0.10%)
Apr 30, 2019	39.05	40.18	38.13	39.80	48,754	+0.71(+1.82%)
Apr 29, 2019	38.59	39.18	38.41	39.09	22,539	+0.37(+0.96%)
Apr 26, 2019	37.99	38.97	37.78	38.72	28,400	+0.47(+1.23%)
Apr 25, 2019	38.47	38.47	37.85	38.25	32,215	-0.41(-1.06%)
Apr 24, 2019	38.87	38.90	38.33	38.66	27,476	-0.22(-0.57%)
Apr 23, 2019	37.89	39.66	37.69	38.88	62,219	+1.27(+3.38%)
Apr 22, 2019	36.89	37.83	36.89	37.61	40,068	+0.60(+1.62%)
Apr 18, 2019	36.66	37.31	36.60	37.01	54,600	+0.21(+0.57%)
Apr 17, 2019	36.34	37.03	35.90	36.80	52,080	+0.63(+1.74%)
Apr 16, 2019	35.84	36.52	35.50	36.17	20,036	+0.46(+1.29%)
Apr 15, 2019	35.89	36.12	35.50	35.71	33,759	-0.35(-0.97%)
Apr 12, 2019	34.97	37.02	34.70	36.06	56,800	+1.39(+4.01%)
Apr 11, 2019	34.95	35.45	33.87	34.67	32,187	-0.18(-0.52%)
Apr 10, 2019	34.29	35.10	33.14	34.85	44,649	+0.87(+2.56%)
Apr 09, 2019	34.90	34.90	33.92	33.98	39,422	-0.73(-2.10%)
Apr 08, 2019	35.00	36.33	34.20	34.71	32,969	-0.26(-0.74%)
Apr 05, 2019	34.48	36.36	34.48	34.97	28,700	+0.12(+0.34%)
Apr 04, 2019	35.03	35.35	34.36	34.85	32,098	-0.17(-0.49%)
Apr 03, 2019	35.83	36.64	34.11	35.02	32,687	-0.40(-1.13%)
Apr 02, 2019	36.36	36.97	34.55	35.42	60,554	-1.14(-3.12%)
Apr 01, 2019	35.53	37.08	34.88	36.56	63,466	+1.40(+3.98%)
Mar 29, 2019	33.82	35.56	33.15	35.16	107,800	+1.48(+4.39%)
Mar 28, 2019	33.94	34.27	33.53	33.68	35,946	-0.26(-0.77%)
Mar 27, 2019	35.21	35.30	33.65	33.94	74,911	-1.24(-3.52%)
Mar 26, 2019	34.41	35.30	34.25	35.18	65,534	+0.80(+2.33%)
Mar 25, 2019	35.34	35.43	33.60	34.38	110,239	-0.96(-2.72%)
Mar 22, 2019	37.88	37.88	34.98	35.34	116,600	-2.92(-7.63%)
Mar 21, 2019	38.79	39.60	38.00	38.26	48,007	-0.76(-1.95%)
Mar 20, 2019	38.96	39.51	38.35	39.02	146,989	-0.23(-0.59%)
Mar 19, 2019	39.70	40.50	38.99	39.25	42,794	-0.38(-0.96%)
Mar 18, 2019	38.78	39.90	38.32	39.63	50,990	+0.87(+2.24%)
Mar 15, 2019	39.49	39.56	36.66	38.76	168,400	-0.39(-1.00%)
Mar 14, 2019	40.14	40.14	38.99	39.15	56,626	-0.97(-2.42%)
Mar 13, 2019	37.71	42.00	37.10	40.12	263,899	+2.39(+6.33%)
Mar 12, 2019	37.77	38.32	37.00	37.73	174,800	-0.08(-0.21%)
Mar 11, 2019	37.03	38.06	36.57	37.81	67,747	+0.79(+2.13%)
Mar 08, 2019	37.48	37.67	36.89	37.02	43,400	-0.66(-1.75%)
Mar 07, 2019	38.16	38.53	36.70	37.68	182,436	-0.48(-1.26%)
Mar 06, 2019	39.00	39.23	36.90	38.16	40,105	-0.54(-1.40%)
Mar 05, 2019	38.24	38.99	37.77	38.70	169,126	+0.28(+0.73%)
Mar 04, 2019	39.06	39.15	37.59	38.42	34,618	-0.40(-1.03%)
Mar 01, 2019	39.51	39.76	38.52	38.82	32,000	-0.46(-1.17%)
Feb 28, 2019	39.89	40.13	38.11	39.28	223,856	-0.67(-1.68%)
Feb 27, 2019	39.66	40.55	38.53	39.95	91,420	+0.30(+0.76%)
Feb 26, 2019	42.67	42.67	39.19	39.65	133,261	-3.02(-7.08%)
Feb 25, 2019	45.00	45.99	42.50	42.67	153,379	-2.83(-6.22%)
Feb 22, 2019	46.80	48.39	44.30	45.50	248,400	+3.47(+8.26%)
Feb 21, 2019	42.35	42.35	38.60	42.03	79,388	+0.54(+1.30%)
Feb 20, 2019	43.61	43.87	41.19	41.49	66,758	-2.14(-4.90%)
Feb 19, 2019	43.52	45.25	42.36	43.63	125,116	+0.36(+0.83%)
Feb 15, 2019	42.41	43.67	42.00	43.27	32,900	+1.19(+2.83%)
Feb 14, 2019	41.47	43.63	41.28	42.08	28,100	+0.36(+0.86%)
Feb 13, 2019	42.14	43.17	41.13	41.72	32,941	-0.42(-1.00%)
Feb 12, 2019	42.21	42.83	41.66	42.14	40,745	+0.34(+0.81%)
Feb 11, 2019	40.61	42.45	40.61	41.80	13,903	+1.45(+3.59%)
Feb 08, 2019	40.05	42.44	39.73	40.35	30,200	-0.26(-0.64%)
Feb 07, 2019	40.57	42.10	40.00	40.61	24,665	-0.34(-0.83%)
Feb 06, 2019	41.65	41.92	40.21	40.95	36,094	-0.91(-2.17%)
Feb 05, 2019	40.14	42.00	39.32	41.86	35,774	+1.87(+4.68%)
Feb 04, 2019	40.26	40.26	35.57	39.99	19,182	-0.23(-0.57%)
Feb 01, 2019	40.34	40.92	39.53	40.22	13,500	-0.12(-0.30%)
Jan 31, 2019	38.84	40.35	38.56	40.34	24,012	+1.46(+3.76%)
Jan 30, 2019	38.90	38.98	37.96	38.88	25,386	+0.42(+1.09%)
Jan 29, 2019	39.49	39.55	38.17	38.46	11,624	-1.03(-2.61%)
Jan 28, 2019	39.17	39.69	38.51	39.49	38,240	-0.16(-0.40%)
Jan 25, 2019	39.47	39.79	38.75	39.65	21,000	+0.90(+2.32%)
Jan 24, 2019	38.10	39.33	37.50	38.75	32,908	+0.38(+0.99%)
Jan 23, 2019	39.06	39.06	37.19	38.37	16,520	-0.46(-1.18%)
Jan 22, 2019	39.52	39.52	38.31	38.83	19,424	-0.90(-2.27%)
Jan 18, 2019	38.93	40.13	38.93	39.73	21,500	+1.00(+2.58%)
Jan 17, 2019	38.64	39.23	37.70	38.73	25,899	-0.52(-1.32%)
Jan 16, 2019	38.64	39.29	37.77	39.25	23,412	+0.60(+1.55%)
Jan 15, 2019	38.84	38.93	37.65	38.65	20,790	-0.18(-0.46%)
Jan 14, 2019	39.31	39.57	38.29	38.83	19,319	-0.87(-2.19%)
Jan 11, 2019	39.89	40.33	39.06	39.70	22,300	-0.20(-0.50%)
Jan 10, 2019	39.76	40.15	39.26	39.90	34,340	-0.10(-0.25%)
Jan 09, 2019	40.00	40.24	39.02	40.00	23,582	+0.00(+0.00%)
Jan 08, 2019	40.32	40.32	38.83	40.00	42,330	+0.36(+0.91%)
Jan 07, 2019	39.63	40.62	38.78	39.64	40,682	+0.20(+0.51%)
Jan 04, 2019	38.00	39.50	37.32	39.44	28,000	+1.97(+5.26%)
Jan 03, 2019	38.11	38.51	37.18	37.47	27,213	-0.65(-1.71%)
Jan 02, 2019	36.94	38.15	35.42	38.12	32,061	+0.73(+1.95%)
Dec 31, 2018	37.34	38.05	35.49	37.39	36,600	+0.68(+1.85%)
Dec 28, 2018	37.16	37.55	35.91	36.71	34,900	-0.35(-0.94%)
Dec 27, 2018	35.37	37.91	34.56	37.06	64,492	+2.07(+5.92%)
Dec 26, 2018	31.70	35.05	31.27	34.99	50,844	+3.73(+11.93%)
Dec 24, 2018	31.61	32.05	30.64	31.26	30,100	-0.79(-2.46%)
Dec 21, 2018	32.92	33.62	30.73	32.05	122,800	-0.96(-2.91%)
Dec 20, 2018	35.06	35.16	32.25	33.01	137,424	-2.25(-6.38%)
Dec 19, 2018	35.87	37.20	35.12	35.26	47,626	-0.60(-1.67%)
Dec 18, 2018	36.68	37.74	35.46	35.86	43,335	-0.81(-2.21%)
Dec 17, 2018	37.59	38.80	36.38	36.67	94,940	-1.27(-3.35%)
Dec 14, 2018	38.86	39.20	37.48	37.94	42,700	-1.11(-2.84%)
Dec 13, 2018	39.22	39.65	37.70	39.05	51,055	-0.16(-0.41%)
Dec 12, 2018	38.74	39.84	38.17	39.21	35,562	+1.02(+2.67%)
Dec 11, 2018	38.32	39.34	37.67	38.19	25,734	+0.27(+0.71%)
Dec 10, 2018	38.50	39.61	35.54	37.92	116,611	-0.58(-1.51%)
Dec 07, 2018	38.13	40.00	37.28	38.50	120,000	+0.68(+1.80%)
Dec 06, 2018	38.30	39.63	36.53	37.82	107,136	-1.57(-3.99%)
Dec 04, 2018	39.58	41.15	38.40	39.39	134,700	-0.61(-1.52%)
Dec 03, 2018	43.51	45.98	39.68	40.00	88,503	-3.44(-7.92%)
Nov 30, 2018	45.95	47.87	42.00	43.44	350,800	-1.77(-3.92%)
Nov 29, 2018	46.41	46.56	44.39	45.21	111,830	-0.56(-1.22%)
Nov 28, 2018	42.58	46.35	41.91	45.77	159,788	+3.31(+7.80%)
Nov 27, 2018	40.62	42.68	40.62	42.46	110,956	+1.46(+3.56%)
Nov 26, 2018	40.06	41.13	39.68	41.00	44,222	+1.22(+3.07%)
Nov 23, 2018	40.80	40.98	38.84	39.78	22,100	-1.14(-2.79%)
Nov 21, 2018		40.92	40.92	40.92	0	+0.77(+1.92%)
Nov 20, 2018	39.30	41.68	39.30	40.15	62,496	+0.22(+0.55%)
Nov 19, 2018	39.90	40.27	39.22	39.93	46,894	+0.02(+0.05%)
Nov 16, 2018	39.78	40.50	39.47	39.91	52,100	+0.13(+0.33%)
Nov 15, 2018	38.82	40.19	38.43	39.78	35,184	+0.77(+1.97%)
Nov 14, 2018	40.40	40.69	38.37	39.01	48,517	-1.09(-2.72%)
Nov 13, 2018	40.38	41.35	39.32	40.10	33,558	-0.23(-0.57%)
Nov 12, 2018	41.90	42.10	39.53	40.33	62,600	-1.67(-3.98%)
Nov 09, 2018	43.16	43.44	40.43	42.00	44,500	-1.56(-3.58%)
Nov 08, 2018	41.14	45.00	41.14	43.56	79,394	+0.08(+0.18%)
Nov 07, 2018	42.75	43.52	41.58	43.48	52,066	+0.56(+1.30%)
Nov 06, 2018	43.18	43.90	41.74	42.92	34,028	-0.38(-0.88%)
Nov 05, 2018	41.96	43.79	41.68	43.30	42,820	+1.44(+3.44%)
Nov 02, 2018	41.89	42.42	41.14	41.86	39,900	+0.47(+1.14%)
Nov 01, 2018	40.75	41.45	39.95	41.39	79,681	+0.89(+2.20%)
Oct 31, 2018	39.05	40.95	38.05	40.50	47,602	+1.96(+5.09%)
Oct 30, 2018	38.13	39.41	36.96	38.54	32,244	+0.42(+1.10%)
Oct 29, 2018	38.04	39.47	37.85	38.12	35,088	+0.39(+1.03%)
Oct 26, 2018	38.17	39.04	34.21	37.73	48,700	-0.95(-2.46%)
Oct 25, 2018	40.13	40.13	36.70	38.68	40,872	-1.11(-2.79%)
Oct 24, 2018	42.77	42.85	39.35	39.79	82,330	-2.97(-6.95%)
Oct 23, 2018	41.37	43.17	41.00	42.76	57,772	+0.63(+1.50%)
Oct 22, 2018	41.05	42.97	40.90	42.13	187,210	+1.16(+2.83%)
Oct 19, 2018	40.31	42.65	40.31	40.97	31,100	+0.80(+1.99%)
Oct 18, 2018	43.52	43.54	38.37	40.17	72,657	-3.38(-7.76%)
Oct 17, 2018	43.01	43.84	41.99	43.55	76,056	+0.51(+1.18%)
Oct 16, 2018	40.02	43.92	39.08	43.04	227,818	+3.21(+8.06%)
Oct 15, 2018	38.70	40.72	37.21	39.83	146,927	+3.52(+9.69%)
Oct 12, 2018	37.00	37.49	35.06	36.31	33,700	-0.04(-0.11%)
Oct 11, 2018	36.86	37.85	35.45	36.35	34,540	-0.34(-0.93%)
Oct 10, 2018	37.08	37.80	36.02	36.69	18,908	-0.46(-1.24%)
Oct 09, 2018	36.01	38.67	36.01	37.15	58,290	+1.03(+2.85%)
Oct 08, 2018	36.28	36.35	35.29	36.12	19,042	-0.19(-0.52%)
Oct 05, 2018	36.78	37.60	35.41	36.31	23,200	-0.40(-1.09%)
Oct 04, 2018	35.87	37.46	35.09	36.71	41,209	+0.69(+1.92%)
Oct 03, 2018	35.36	36.16	35.06	36.02	32,769	+0.73(+2.07%)
Oct 02, 2018	34.13	35.84	33.60	35.29	53,937	+1.01(+2.95%)
Oct 01, 2018	34.02	34.43	32.51	34.28	21,935	+0.38(+1.12%)
Sep 28, 2018	34.80	35.48	31.23	33.90	19,400	-0.95(-2.73%)
Sep 27, 2018	33.85	35.95	32.61	34.85	37,839	+0.95(+2.80%)
Sep 26, 2018	33.10	34.70	33.10	33.90	41,129	+0.80(+2.42%)
Sep 25, 2018	30.55	33.42	30.07	33.10	52,639	+1.65(+5.25%)
Sep 24, 2018	31.45	31.85	30.25	31.45	27,449	-0.10(-0.32%)
Sep 21, 2018	31.55	31.65	30.25	31.55	47,200	+0.00(+0.00%)
Sep 20, 2018	30.40	32.19	30.20	31.55	33,034	+1.20(+3.95%)
Sep 19, 2018	29.80	30.60	29.60	30.35	13,511	+0.45(+1.51%)
Sep 18, 2018	30.90	31.45	29.65	29.90	31,444	-1.05(-3.39%)
Sep 17, 2018	31.25	31.90	30.35	30.95	33,094	+0.15(+0.49%)
Sep 14, 2018	30.25	31.73	29.55	30.80	40,600	+0.50(+1.65%)
Sep 13, 2018	30.00	30.50	28.95	30.30	27,388	+0.30(+1.00%)
Sep 12, 2018	28.55	30.65	28.55	30.00	60,930	+1.55(+5.45%)
Sep 11, 2018	28.75	28.80	27.80	28.45	18,564	-0.05(-0.18%)
Sep 10, 2018	29.60	29.60	27.65	28.50	54,641	-1.05(-3.55%)
Sep 07, 2018	29.25	29.95	28.80	29.55	17,900	+0.25(+0.85%)
Sep 06, 2018	28.90	29.90	28.90	29.30	16,719	-0.15(-0.51%)
Sep 05, 2018	30.10	30.10	29.15	29.45	16,131	-0.60(-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.