Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	34.25	40.74	31.35	39.40	489,576	+8.47(+27.38%)
Apr 29, 2019	29.72	30.95	27.22	30.93	42,876	+1.31(+4.42%)
Apr 26, 2019	29.82	30.38	29.33	29.62	7,800	+0.30(+1.02%)
Apr 25, 2019	30.38	30.38	29.16	29.32	30,009	-1.09(-3.58%)
Apr 24, 2019	29.60	30.93	29.20	30.41	21,694	+1.50(+5.19%)
Apr 23, 2019	28.34	29.27	28.19	28.91	65,195	+0.73(+2.59%)
Apr 22, 2019	29.39	29.49	27.65	28.18	124,387	-1.32(-4.47%)
Apr 18, 2019	30.25	30.42	29.40	29.50	44,400	-0.71(-2.35%)
Apr 17, 2019	30.28	30.77	29.82	30.21	14,359	-0.04(-0.13%)
Apr 16, 2019	29.92	30.46	29.60	30.25	33,885	+0.67(+2.27%)
Apr 15, 2019	30.29	30.74	29.54	29.58	78,236	-0.57(-1.89%)
Apr 12, 2019	30.21	30.72	29.75	30.15	40,800	+0.18(+0.60%)
Apr 11, 2019	30.25	30.32	29.81	29.97	15,331	-0.22(-0.73%)
Apr 10, 2019	30.43	30.94	29.50	30.19	68,338	-0.28(-0.92%)
Apr 09, 2019	30.69	31.37	30.36	30.47	46,391	-0.26(-0.85%)
Apr 08, 2019	30.47	31.00	30.09	30.73	77,731	+0.26(+0.85%)
Apr 05, 2019	31.00	31.64	29.22	30.47	77,200	-0.69(-2.21%)
Apr 04, 2019	30.39	31.64	30.35	31.16	85,530	+0.91(+3.01%)
Apr 03, 2019	30.47	31.07	30.13	30.25	42,523	+0.14(+0.46%)
Apr 02, 2019	28.76	30.98	28.76	30.11	145,095	+1.70(+5.98%)
Apr 01, 2019	27.85	28.80	27.00	28.41	50,228	+0.60(+2.16%)
Mar 29, 2019	28.25	28.71	27.26	27.81	32,200	-0.43(-1.52%)
Mar 28, 2019	29.06	29.21	27.87	28.24	39,912	-0.59(-2.05%)
Mar 27, 2019	27.78	29.19	27.69	28.83	39,138	+1.16(+4.19%)
Mar 26, 2019	27.31	27.70	26.27	27.67	46,348	+0.57(+2.10%)
Mar 25, 2019	26.22	27.19	26.16	27.10	30,456	+0.95(+3.63%)
Mar 22, 2019	28.32	28.51	25.94	26.15	94,000	-2.19(-7.73%)
Mar 21, 2019	28.65	29.48	28.20	28.34	70,654	-0.30(-1.05%)
Mar 20, 2019	28.78	31.39	28.08	28.64	45,990	-0.11(-0.38%)
Mar 19, 2019	29.65	29.93	28.54	28.75	53,582	-0.80(-2.71%)
Mar 18, 2019	30.04	30.04	29.01	29.55	73,892	-0.50(-1.66%)
Mar 15, 2019	30.34	30.77	29.46	30.05	104,400	-0.13(-0.43%)
Mar 14, 2019	31.54	31.56	30.00	30.18	47,155	-1.06(-3.39%)
Mar 13, 2019	31.33	31.83	30.57	31.24	43,537	+0.26(+0.84%)
Mar 12, 2019	30.59	31.42	30.39	30.98	68,229	+0.49(+1.61%)
Mar 11, 2019	29.90	31.53	29.90	30.49	18,738	+0.59(+1.97%)
Mar 08, 2019	29.83	30.22	28.96	29.90	44,500	-0.17(-0.57%)
Mar 07, 2019	29.13	30.36	29.03	30.07	53,341	+0.95(+3.26%)
Mar 06, 2019	30.49	30.81	28.62	29.12	89,141	-1.18(-3.89%)
Mar 05, 2019	29.80	31.29	29.65	30.30	84,818	-0.41(-1.34%)
Mar 04, 2019	31.75	33.16	30.30	30.71	48,533	-0.98(-3.09%)
Mar 01, 2019	30.49	31.88	30.01	31.69	18,500	+1.42(+4.69%)
Feb 28, 2019	31.40	31.99	30.00	30.27	93,710	-0.93(-2.98%)
Feb 27, 2019	31.69	32.67	31.00	31.20	29,943	-0.36(-1.14%)
Feb 26, 2019	33.63	33.63	31.33	31.56	75,927	-2.08(-6.18%)
Feb 25, 2019	32.55	34.22	32.35	33.64	180,110	+1.39(+4.31%)
Feb 22, 2019	30.63	32.36	30.63	32.25	66,600	+1.81(+5.95%)
Feb 21, 2019	30.52	30.95	29.91	30.44	33,583	+0.18(+0.59%)
Feb 20, 2019	29.86	30.38	29.86	30.26	59,178	+0.52(+1.75%)
Feb 19, 2019	28.37	30.19	28.37	29.74	82,000	+1.37(+4.83%)
Feb 15, 2019	28.92	28.92	28.01	28.37	75,000	-0.05(-0.18%)
Feb 14, 2019	27.84	28.91	27.84	28.42	31,235	+0.47(+1.68%)
Feb 13, 2019	27.72	28.65	27.72	27.95	60,663	+0.24(+0.87%)
Feb 12, 2019	28.66	29.00	27.45	27.71	100,492	-1.24(-4.28%)
Feb 11, 2019	28.30	30.36	27.15	28.95	432,520	+1.55(+5.66%)
Feb 08, 2019	26.92	27.40	26.92	27.40	64,300	+0.47(+1.75%)
Feb 07, 2019	26.32	27.49	26.07	26.93	114,663	+0.60(+2.28%)
Feb 06, 2019	25.75	26.36	25.51	26.33	55,948	+0.57(+2.21%)
Feb 05, 2019	24.17	25.89	24.17	25.76	70,343	+1.70(+7.07%)
Feb 04, 2019	23.78	24.15	23.58	24.06	36,398	+0.32(+1.35%)
Feb 01, 2019	23.87	24.19	23.64	23.74	45,200	-0.14(-0.59%)
Jan 31, 2019	23.17	23.98	23.17	23.88	59,367	+0.56(+2.40%)
Jan 30, 2019	23.62	23.62	23.02	23.32	43,471	-0.30(-1.27%)
Jan 29, 2019	23.69	23.99	23.39	23.62	7,365	-0.09(-0.38%)
Jan 28, 2019	22.73	23.90	22.73	23.71	24,336	+0.81(+3.54%)
Jan 25, 2019	22.85	23.45	22.85	22.90	22,000	+0.05(+0.22%)
Jan 24, 2019	23.42	23.42	22.70	22.85	25,247	-0.59(-2.52%)
Jan 23, 2019	23.61	23.80	23.27	23.44	41,507	+0.00(+0.00%)
Jan 22, 2019	23.40	23.66	23.10	23.44	81,163	-0.17(-0.72%)
Jan 18, 2019	22.92	23.65	22.92	23.61	26,000	+0.75(+3.28%)
Jan 17, 2019	23.52	23.54	22.50	22.86	44,247	-0.55(-2.35%)
Jan 16, 2019	22.74	23.47	22.66	23.41	47,791	+0.60(+2.63%)
Jan 15, 2019	23.19	23.65	22.51	22.81	62,999	-0.39(-1.68%)
Jan 14, 2019	25.10	25.53	23.00	23.20	184,366	-1.52(-6.15%)
Jan 11, 2019	23.79	24.98	23.79	24.72	79,000	+0.82(+3.43%)
Jan 10, 2019	23.94	24.09	23.64	23.90	60,017	-0.20(-0.83%)
Jan 09, 2019	24.33	24.78	23.91	24.10	71,156	-0.07(-0.29%)
Jan 08, 2019	24.03	24.81	23.67	24.17	95,129	+0.38(+1.60%)
Jan 07, 2019	22.70	23.84	22.70	23.79	205,345	+1.08(+4.76%)
Jan 04, 2019	22.81	22.81	22.41	22.71	163,300	+0.14(+0.62%)
Jan 03, 2019	22.72	23.27	22.40	22.57	68,689	-0.43(-1.87%)
Jan 02, 2019	22.59	23.16	22.59	23.00	87,753	+0.06(+0.26%)
Dec 31, 2018	23.88	23.96	22.73	22.94	140,200	-0.90(-3.78%)
Dec 28, 2018	23.55	24.31	23.38	23.84	113,300	+0.25(+1.06%)
Dec 27, 2018	23.25	24.14	22.50	23.59	180,835	+0.53(+2.30%)
Dec 26, 2018	22.95	23.62	20.97	23.06	258,702	+0.35(+1.54%)
Dec 24, 2018	21.77	23.35	21.77	22.71	48,100	+1.08(+4.99%)
Dec 21, 2018	22.89	22.95	21.20	21.63	339,700	-1.36(-5.92%)
Dec 20, 2018	23.85	23.85	22.58	22.99	94,658	-0.87(-3.65%)
Dec 19, 2018	24.24	26.13	23.45	23.86	133,537	+0.06(+0.25%)
Dec 18, 2018	23.95	26.44	22.48	23.80	500,515	+1.89(+8.63%)
Dec 17, 2018	21.50	22.43	21.01	21.91	114,704	+0.42(+1.95%)
Dec 14, 2018	21.34	21.64	18.99	21.49	42,100	+0.29(+1.37%)
Dec 13, 2018	20.83	21.39	20.32	21.20	41,242	+0.33(+1.58%)
Dec 12, 2018	21.00	21.25	20.64	20.87	45,965	-0.02(-0.10%)
Dec 11, 2018	20.89	21.48	20.68	20.89	46,034	+0.25(+1.21%)
Dec 10, 2018	19.90	20.89	19.62	20.64	83,070	+0.60(+2.99%)
Dec 07, 2018	19.64	20.10	19.04	20.04	79,300	+0.59(+3.03%)
Dec 06, 2018	18.26	19.55	17.91	19.45	63,574	+0.94(+5.08%)
Dec 04, 2018	19.10	19.81	18.05	18.51	66,900	-0.42(-2.22%)
Dec 03, 2018	17.71	19.17	17.41	18.93	67,308	+1.40(+7.99%)
Nov 30, 2018	16.98	17.71	16.90	17.53	85,000	+0.41(+2.39%)
Nov 29, 2018	17.71	18.12	16.69	17.12	60,268	-0.71(-3.98%)
Nov 28, 2018	18.04	18.10	17.47	17.83	118,165	-0.12(-0.67%)
Nov 27, 2018	18.05	18.10	17.50	17.95	68,128	-0.21(-1.16%)
Nov 26, 2018	19.82	19.93	17.93	18.16	88,794	-1.03(-5.37%)
Nov 23, 2018	19.21	19.43	19.00	19.19	43,000	-0.12(-0.62%)
Nov 21, 2018		19.31	19.31	19.31	0	-0.07(-0.36%)
Nov 20, 2018	19.82	20.00	19.25	19.38	48,755	-0.61(-3.05%)
Nov 19, 2018	20.10	20.33	19.90	19.99	22,429	-0.20(-0.99%)
Nov 16, 2018	19.93	20.35	19.39	20.19	36,800	+0.22(+1.10%)
Nov 15, 2018	19.95	20.41	19.56	19.97	48,432	-0.03(-0.15%)
Nov 14, 2018	20.40	20.40	19.76	20.00	123,911	-0.45(-2.20%)
Nov 13, 2018	19.30	20.50	19.22	20.45	95,532	+1.20(+6.23%)
Nov 12, 2018	19.17	19.44	19.15	19.25	37,179	+0.00(+0.00%)
Nov 09, 2018	19.21	19.45	19.14	19.25	108,500	-0.07(-0.36%)
Nov 08, 2018	19.16	19.55	19.05	19.32	76,679	+0.10(+0.52%)
Nov 07, 2018	19.11	19.50	19.10	19.22	38,362	+0.17(+0.89%)
Nov 06, 2018	19.33	19.75	18.96	19.05	108,519	-0.32(-1.65%)
Nov 05, 2018	19.50	19.97	19.05	19.37	85,684	-0.23(-1.17%)
Nov 02, 2018	19.11	19.60	19.00	19.60	53,600	+0.55(+2.89%)
Nov 01, 2018	19.06	19.23	19.00	19.05	94,758	+0.01(+0.05%)
Oct 31, 2018	19.62	19.62	18.91	19.04	123,281	-0.07(-0.37%)
Oct 30, 2018	19.00	20.11	19.00	19.11	92,347	+0.11(+0.58%)
Oct 29, 2018	19.00	19.85	19.00	19.00	495,635	+0.00(+0.00%)
Oct 26, 2018	18.17	19.24	17.65	19.00	132,000	+1.14(+6.38%)
Oct 25, 2018	17.25	18.11	16.87	17.86	126,953	+0.63(+3.66%)
Oct 24, 2018	19.50	19.68	16.46	17.23	320,831	-3.57(-17.16%)
Oct 23, 2018	20.83	21.15	20.62	20.80	34,621	-0.30(-1.42%)
Oct 22, 2018	21.55	21.56	20.92	21.10	83,076	-0.32(-1.49%)
Oct 19, 2018	21.63	22.00	21.25	21.42	38,600	-0.19(-0.88%)
Oct 18, 2018	22.00	22.00	20.82	21.61	24,572	-0.26(-1.19%)
Oct 17, 2018	20.76	22.40	20.76	21.87	29,381	+1.11(+5.35%)
Oct 16, 2018	21.19	21.19	20.09	20.76	59,486	-0.23(-1.10%)
Oct 15, 2018	21.58	21.91	20.75	20.99	40,501	-0.64(-2.96%)
Oct 12, 2018	21.49	22.00	21.26	21.63	76,400	+0.42(+1.98%)
Oct 11, 2018	22.00	22.00	21.00	21.21	28,897	-1.16(-5.19%)
Oct 10, 2018	23.24	23.24	22.14	22.37	13,110	-0.88(-3.78%)
Oct 09, 2018	22.88	23.63	22.88	23.25	32,890	+0.38(+1.66%)
Oct 08, 2018	23.95	23.95	22.14	22.87	35,912	-1.17(-4.87%)
Oct 05, 2018	23.78	26.68	23.56	24.04	39,100	+0.44(+1.86%)
Oct 04, 2018	24.31	24.62	23.38	23.60	31,168	-0.86(-3.52%)
Oct 03, 2018	24.10	25.15	24.04	24.46	38,195	+0.22(+0.91%)
Oct 02, 2018	23.83	24.36	23.83	24.24	65,537	+0.00(+0.00%)
Oct 01, 2018	24.80	24.80	23.64	24.24	113,823	-0.74(-2.96%)
Sep 28, 2018	26.29	26.29	24.75	24.98	61,900	-1.52(-5.74%)
Sep 27, 2018	27.32	27.32	26.29	26.50	102,511	-0.90(-3.28%)
Sep 26, 2018	26.90	28.15	26.77	27.40	312,900	+0.80(+3.01%)
Sep 25, 2018	24.92	28.88	24.40	26.60	158,445	+2.13(+8.70%)
Sep 24, 2018	24.50	25.15	23.75	24.47	135,318	+0.12(+0.49%)
Sep 21, 2018	22.23	25.50	22.23	24.35	514,100	+2.36(+10.73%)
Sep 20, 2018	20.67	23.59	20.41	21.99	114,496	+1.44(+7.01%)
Sep 19, 2018	20.00	21.30	19.93	20.55	112,435	+0.55(+2.75%)
Sep 18, 2018	20.05	20.05	19.81	20.00	106,851	+0.08(+0.40%)
Sep 17, 2018	20.11	20.26	19.65	19.92	101,173	-0.19(-0.94%)
Sep 14, 2018	19.87	20.25	19.62	20.11	148,800	+0.11(+0.55%)
Sep 13, 2018	21.55	21.75	19.86	20.00	217,441	-1.02(-4.85%)
Sep 12, 2018	21.75	21.75	20.70	21.02	51,645	+0.17(+0.82%)
Sep 11, 2018	21.00	21.19	20.61	20.85	49,672	+0.05(+0.24%)
Sep 10, 2018	20.87	21.37	20.50	20.80	46,884	-0.35(-1.65%)
Sep 07, 2018	20.70	21.50	20.50	21.15	42,100	+0.21(+1.00%)
Sep 06, 2018	21.00	21.39	20.66	20.94	46,112	-0.06(-0.29%)
Sep 05, 2018	21.20	21.20	20.50	21.00	24,152	+0.45(+2.19%)
Sep 04, 2018	20.71	21.75	20.25	20.55	54,999	-0.09(-0.44%)
Aug 31, 2018		20.64	20.64	20.64	0	+0.85(+4.30%)
Aug 30, 2018	20.23	20.23	19.73	19.79	62,911	-0.46(-2.27%)
Aug 29, 2018	20.11	20.25	20.11	20.25	1,824	-0.01(-0.05%)
Aug 28, 2018	20.54	20.71	20.01	20.26	11,331	-0.16(-0.78%)
Aug 27, 2018	20.48	20.50	20.11	20.42	5,918	+0.00(+0.00%)
Aug 24, 2018	20.30	20.53	20.20	20.42	6,300	-0.06(-0.29%)
Aug 23, 2018	20.49	20.61	20.20	20.48	44,943	+0.09(+0.44%)
Aug 22, 2018	20.50	20.50	20.24	20.39	15,790	+0.16(+0.79%)
Aug 21, 2018	20.00	20.49	20.00	20.23	14,131	+0.11(+0.55%)
Aug 20, 2018	20.50	20.70	19.80	20.12	45,521	-0.03(-0.15%)
Aug 17, 2018	21.48	21.48	20.15	20.15	3,100	-0.37(-1.80%)
Aug 16, 2018	20.35	20.55	20.00	20.52	23,213	+0.27(+1.33%)
Aug 15, 2018	20.24	20.93	20.00	20.25	8,369	+0.25(+1.25%)
Aug 14, 2018	20.75	20.75	20.00	20.00	32,060	-0.11(-0.55%)
Aug 13, 2018	20.00	20.48	20.00	20.11	3,268	-0.64(-3.08%)
Aug 10, 2018	20.34	21.00	19.95	20.75	17,900	+0.75(+3.75%)
Aug 09, 2018	20.02	21.87	20.00	20.00	5,220	-0.75(-3.61%)
Aug 08, 2018	20.29	20.86	20.01	20.75	10,680	+0.41(+2.02%)
Aug 07, 2018	20.12	22.07	20.00	20.34	14,376	+0.28(+1.40%)
Aug 06, 2018	20.56	20.56	20.00	20.06	15,280	+0.06(+0.30%)
Aug 03, 2018	20.04	20.26	20.00	20.00	5,300	-0.05(-0.25%)
Aug 02, 2018	20.75	20.75	20.00	20.05	17,630	-0.15(-0.74%)
Aug 01, 2018	20.24	20.65	20.20	20.20	1,644	+0.20(+1.00%)
Jul 31, 2018	20.00	20.40	20.00	20.00	9,153	+0.00(+0.00%)
Jul 30, 2018	20.43	20.43	20.00	20.00	8,669	-0.48(-2.34%)
Jul 27, 2018	20.10	20.50	20.00	20.48	10,300	+0.48(+2.40%)
Jul 26, 2018	20.80	20.80	19.68	20.00	49,760	-0.50(-2.44%)
Jul 25, 2018	20.73	20.81	20.12	20.50	18,491	-0.25(-1.20%)
Jul 24, 2018	20.78	20.88	20.75	20.75	67,335	-0.25(-1.19%)
Jul 23, 2018	21.43	21.66	20.79	21.00	10,039	+0.16(+0.77%)
Jul 20, 2018	20.85	20.85	20.75	20.84	28,303	-0.01(-0.05%)
Jul 19, 2018	20.80	21.18	20.75	20.85	58,063	+0.09(+0.41%)
Jul 18, 2018	20.70	21.43	20.50	20.77	34,851	-0.16(-0.74%)
Jul 17, 2018	21.03	21.40	20.80	20.92	14,789	-0.40(-1.88%)
Jul 16, 2018	21.04	21.75	21.00	21.32	22,276	+0.13(+0.61%)
Jul 13, 2018		21.45	20.85	21.19	12,764	+0.07(+0.33%)
Jul 12, 2018		21.75	20.80	21.12	19,253	-0.63(-2.90%)
Jul 11, 2018	21.01	21.75	20.83	21.75	33,453	+0.50(+2.35%)
Jul 10, 2018	21.31	21.31	20.87	21.25	10,654	-0.25(-1.16%)
Jul 09, 2018		21.90	21.08	21.50	34,406	+0.42(+1.99%)
Jul 06, 2018	21.78	22.00	20.18	21.08	25,053	-0.86(-3.92%)
Jul 05, 2018	20.83	22.39	20.20	21.94	55,350	+1.35(+6.56%)
Jul 03, 2018		20.59	20.59	20.59	0	+0.15(+0.73%)
Jul 02, 2018	20.79	21.20	20.35	20.44	39,665	-0.31(-1.49%)
Jun 29, 2018	20.98	21.68	20.38	20.75	104,203	-0.58(-2.72%)
Jun 28, 2018	24.00	24.00	21.05	21.33	201,667	-2.66(-11.09%)

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.