Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	46.64	46.64	46.24	46.49	315	-0.96(-2.01%)
Oct 30, 2018	47.58	48.06	47.45	47.45	1,017	+0.25(+0.52%)
Oct 29, 2018	47.64	47.64	46.74	47.20	2,831	-1.18(-2.43%)
Oct 26, 2018	48.44	48.76	47.47	48.38	1,424	+1.17(+2.48%)
Oct 25, 2018	47.53	47.53	47.21	47.21	500	+1.54(+3.37%)
Oct 24, 2018	45.40	45.67	45.40	45.67	233	+0.35(+0.77%)
Oct 23, 2018	46.16	46.41	45.32	45.32	927	+2.13(+4.94%)
Oct 22, 2018	43.18			43.18	14	+0.00(+0.00%)
Oct 19, 2018	43.39	43.39	43.18	43.18	527	+0.04(+0.09%)
Oct 18, 2018	43.15	43.15	43.15	43.15	233	+0.87(+2.06%)
Oct 17, 2018	42.81	42.81	42.27	42.27	674	-0.29(-0.68%)
Oct 16, 2018	43.60	43.95	42.56	42.56	1,272	-2.89(-6.35%)
Oct 15, 2018	44.11	45.45	44.11	45.45	746	-0.35(-0.77%)
Oct 12, 2018	45.50	45.80	44.36	45.80	896	+0.15(+0.33%)
Oct 11, 2018	43.85	46.67	43.85	45.65	2,663	+1.99(+4.56%)
Oct 10, 2018	42.46	43.66	42.46	43.66	284	+1.55(+3.69%)
Oct 09, 2018	42.10	42.10	42.10	42.10	2	+0.00(+0.00%)
Oct 08, 2018	42.01	42.54	41.71	42.10	731	+0.21(+0.50%)
Oct 05, 2018	42.12	42.16	41.31	41.90	738	-0.14(-0.34%)
Oct 04, 2018	41.78	42.04	41.78	42.04	577	+1.44(+3.54%)
Oct 03, 2018	40.97	40.97	40.57	40.60	701	-0.02(-0.05%)
Oct 02, 2018	40.62	40.62	40.62	40.62	3	+0.00(+0.00%)
Oct 01, 2018	40.49	40.62	40.49	40.62	212	-0.38(-0.94%)
Sep 28, 2018	41.36	41.36	41.00	41.00	474	-0.04(-0.09%)
Sep 27, 2018	41.04	41.04	41.04	41.04	75	-0.51(-1.22%)
Sep 26, 2018	41.55	41.55	41.55	41.55	5	-0.00(-0.00%)
Sep 25, 2018		41.55	41.55	41.55	0	+0.00(+0.00%)
Sep 24, 2018	41.55	41.55	41.55	41.55	64	+0.00(+0.00%)
Sep 21, 2018	41.81	41.81	41.55	41.55	105	-0.30(-0.72%)
Sep 20, 2018	41.85	41.85	41.85	41.85	105	-0.91(-2.14%)
Sep 19, 2018	42.76			42.76	1	+0.00(+0.00%)
Sep 18, 2018	43.10	43.10	42.67	42.76	577	-0.11(-0.25%)
Sep 17, 2018	42.76	42.87	42.69	42.87	978	+0.41(+0.97%)
Sep 14, 2018	42.78	42.78	42.46	42.46	158	-0.84(-1.93%)
Sep 13, 2018	43.29			43.29	94	+0.00(+0.00%)
Sep 12, 2018	43.54	43.54	43.29	43.29	190	-0.16(-0.38%)
Sep 11, 2018	43.14	43.46	43.14	43.46	408	+0.19(+0.45%)
Sep 10, 2018	43.27	43.27	43.27	43.27	23	-0.01(-0.02%)
Sep 07, 2018	43.27	43.27	43.27	43.27	52	+0.11(+0.26%)
Sep 06, 2018	43.46	43.46	43.16	43.16	627	-0.09(-0.21%)
Sep 05, 2018		43.25	43.25	43.25	0	+0.00(+0.00%)
Sep 04, 2018	43.25	43.25	43.25	43.25	99	+0.28(+0.66%)
Aug 31, 2018		42.97	42.97	42.97	0	+0.21(+0.48%)
Aug 30, 2018	42.76	42.76	42.76	42.76	32	+0.00(+0.00%)
Aug 29, 2018	42.76	42.76	42.76	42.76	56	-0.64(-1.48%)
Aug 28, 2018	43.37	43.41	43.37	43.41	265	-2.39(-5.22%)
Aug 27, 2018	45.79	45.79	45.79	45.79	1	+0.00(+0.00%)
Aug 24, 2018	45.79	45.79	45.79	45.79	52	+0.00(+0.00%)
Aug 23, 2018		45.79	45.79	45.79	0	+0.00(+0.00%)
Aug 22, 2018	45.79	45.79	45.79	45.79	4	+0.00(+0.00%)
Aug 21, 2018	45.79	45.79	45.79	45.79	2	+0.00(+0.00%)
Aug 20, 2018		45.79	45.79	45.79	0	+0.00(+0.00%)
Aug 17, 2018		45.79	45.79	45.79	0	+0.00(+0.00%)
Aug 16, 2018	45.79			45.79	24	+0.00(+0.00%)
Aug 15, 2018	45.79	45.79	45.79	45.79	132	-0.30(-0.66%)
Aug 14, 2018	46.10	46.10	46.10	46.10	42	+0.00(+0.00%)
Aug 13, 2018	46.10			46.10	42	+0.00(+0.00%)
Aug 10, 2018	46.10	46.10	46.10	46.10	52	+0.45(+0.98%)
Aug 09, 2018	45.65	45.65	45.65	45.65	69	+0.00(+0.00%)
Aug 08, 2018	45.65	45.65	45.65	45.65	15	+0.00(+0.00%)
Aug 07, 2018	45.65			45.65	21	+0.00(+0.00%)
Aug 06, 2018	45.68	45.68	45.65	45.65	543	-0.81(-1.74%)
Aug 03, 2018	46.46	46.46	46.46	46.46	52	+0.00(+0.00%)
Aug 02, 2018	46.59	46.59	46.46	46.46	370	-0.13(-0.28%)
Aug 01, 2018	46.44	46.61	46.21	46.59	1,396	-0.09(-0.20%)
Jul 31, 2018	47.29	47.34	46.69	46.69	264	-1.08(-2.26%)
Jul 30, 2018	47.97	48.01	47.77	47.77	719	-0.68(-1.41%)
Jul 27, 2018	48.45	48.45	48.45	48.45	52	+0.00(+0.00%)
Jul 19, 2018		48.45	48.45	48.45	0	-0.57(-1.16%)
Jul 16, 2018		49.02	49.02	49.02	1	-4.03(-7.59%)
Jul 02, 2018		53.04	53.04	53.04	24	+0.27(+0.51%)
Jun 29, 2018		52.77		52.77	277	-0.58(-1.09%)
Jun 28, 2018	53.93	53.93	53.35	53.35	256	+0.83(+1.57%)
Jun 27, 2018	52.49	52.53	52.49	52.53	219	+0.07(+0.13%)
Jun 25, 2018		52.46	52.46	52.46	0	+1.57(+3.09%)
Jun 22, 2018	50.85	50.95	50.85	50.89	295	-0.84(-1.62%)
Jun 21, 2018	51.73	51.73	51.73	51.73	501	+0.98(+1.92%)
Jun 14, 2018		50.75	50.75	50.75	46	-0.59(-1.15%)
Jun 13, 2018	51.29	51.37	51.29	51.34	2,317	-0.18(-0.35%)
Jun 11, 2018		51.52	51.52	51.52	7	-0.17(-0.34%)
Jun 08, 2018	51.77	51.77	51.69	51.69	206	-1.30(-2.46%)
Jun 04, 2018		53.00	53.00	53.00	0	-0.61(-1.13%)
Jun 01, 2018	54.91	54.91	53.60	53.60	634	-0.15(-0.28%)
May 31, 2018	53.91	53.91	53.76	53.76	186	+0.40(+0.75%)
May 30, 2018	53.97	53.97	53.36	53.36	820	-0.44(-0.81%)
May 25, 2018		53.79	53.79	53.79	52	-0.11(-0.21%)
May 24, 2018	53.64	53.91	53.64	53.91	316	-0.25(-0.46%)
May 23, 2018	53.85	54.15	53.85	54.15	2,121	+0.61(+1.13%)
May 21, 2018		53.55	53.55	53.55	0	-0.44(-0.81%)
May 17, 2018		53.98	53.98	53.98	1	-0.28(-0.52%)
May 16, 2018	54.38	54.38	54.27	54.27	269	-0.63(-1.14%)
May 15, 2018	54.43	54.89	54.32	54.89	1,412	+1.25(+2.33%)
May 14, 2018	53.41	53.66	53.41	53.64	512	-0.38(-0.70%)
May 11, 2018	54.77	55.69	54.02	54.02	672	-2.01(-3.59%)
May 10, 2018	55.73	56.03	55.73	56.03	853	-1.48(-2.57%)
May 09, 2018	57.51	57.51	57.51	57.51	64	-0.31(-0.54%)
May 08, 2018	57.53	57.91	57.51	57.82	540	+1.02(+1.79%)
May 07, 2018	56.29	56.80	56.29	56.80	608	+0.07(+0.12%)
May 04, 2018	58.80	58.80	56.73	56.73	1,022	-1.38(-2.38%)
May 03, 2018	58.55	58.85	58.06	58.11	421	+0.70(+1.21%)
May 02, 2018	57.42	57.42	57.42	57.42	266	+1.64(+2.94%)
May 01, 2018	55.78	55.78	55.78	55.78	100	+1.70(+3.14%)
Apr 30, 2018	54.10	54.10	54.08	54.08	550	-2.57(-4.54%)
Apr 25, 2018		56.66	56.66	56.66	1	+0.55(+0.98%)
Apr 24, 2018	56.11	56.11	56.11	56.11	118	+0.11(+0.20%)
Apr 20, 2018		55.99	55.99	55.99	60	+1.06(+1.93%)
Apr 16, 2018		54.93	54.93	54.93	105	-0.64(-1.16%)
Apr 13, 2018	55.78	55.78	55.57	55.57	899	-0.34(-0.61%)
Apr 12, 2018	56.03	56.15	55.79	55.92	2,273	-1.32(-2.30%)
Apr 11, 2018	57.03	57.30	57.00	57.23	1,494	+1.03(+1.84%)
Apr 10, 2018	56.48	56.48	56.20	56.20	354	-1.35(-2.34%)
Apr 09, 2018	58.49	58.49	57.55	57.55	2,193	+1.51(+2.69%)
Apr 05, 2018		56.04	56.04	56.04	85	-0.84(-1.48%)
Apr 04, 2018	59.27	59.46	56.88	56.88	991	-3.09(-5.15%)
Apr 03, 2018	59.95	59.97	59.95	59.97	135	+1.30(+2.22%)
Apr 02, 2018	58.06	58.76	57.41	58.67	1,102	+0.51(+0.89%)
Mar 29, 2018		58.15	58.15	58.15	0	+0.15(+0.26%)
Mar 28, 2018	57.30	58.00	57.30	58.00	195	-0.02(-0.03%)
Mar 27, 2018	58.02	58.02	58.02	58.02	159	+0.85(+1.49%)
Mar 23, 2018		57.17	57.17	57.17	51	+3.39(+6.31%)
Mar 21, 2018		53.77	53.77	53.77	12	+0.14(+0.25%)
Mar 20, 2018	54.68	54.68	53.64	53.64	2,135	+1.59(+3.05%)
Mar 14, 2018		52.05	52.05	52.05	54	+0.95(+1.85%)
Mar 13, 2018	51.10	51.10	51.10	51.10	53	-0.25(-0.48%)
Mar 12, 2018	51.52	51.52	51.35	51.35	299	+0.06(+0.13%)
Mar 09, 2018	52.13	52.13	51.27	51.28	247	-2.02(-3.78%)
Mar 08, 2018	53.30	53.30	53.30	53.30	52	-0.53(-0.98%)
Mar 06, 2018	53.81	53.83	53.81	53.83	394	-0.53(-0.97%)
Mar 05, 2018	54.35	54.35	54.35	54.35	197	-2.72(-4.76%)
Mar 01, 2018		57.07	57.07	57.07	1	+4.00(+7.54%)
Feb 28, 2018	53.07	53.07	53.07	53.07	147	+1.14(+2.19%)
Feb 27, 2018	51.94	51.94	51.94	51.94	65	-0.13(-0.25%)
Feb 26, 2018	52.07	52.07	52.07	52.07	144	-1.16(-2.18%)
Feb 23, 2018	54.53	54.55	53.23	53.23	855	-0.69(-1.27%)
Feb 20, 2018		53.91	53.91	53.91	27	+1.15(+2.18%)
Feb 16, 2018		52.76	52.76	52.76	0	-2.09(-3.82%)
Feb 15, 2018	54.47	54.85	54.47	54.85	406	+0.08(+0.15%)
Feb 14, 2018	54.93	54.93	54.77	54.77	281	-1.58(-2.80%)
Feb 13, 2018	57.05	57.07	56.35	56.35	366	-0.19(-0.34%)
Feb 12, 2018	56.54	56.54	56.54	56.54	94	-2.29(-3.89%)
Feb 09, 2018	58.42	60.91	58.42	58.83	1,916	+0.34(+0.57%)
Feb 08, 2018	55.27	58.49	55.27	58.49	1,638	+4.59(+8.51%)
Feb 07, 2018	54.55	54.55	53.91	53.91	6,092	-1.29(-2.34%)
Feb 06, 2018	55.73	57.85	54.84	55.20	4,261	+0.55(+1.01%)
Feb 05, 2018	51.75	54.72	51.75	54.65	4,118	+3.00(+5.81%)
Feb 02, 2018	51.03	51.76	50.77	51.65	4,628	+1.28(+2.55%)
Feb 01, 2018	50.67	50.67	50.04	50.37	2,552	-0.40(-0.80%)
Jan 31, 2018	48.33	50.77	47.99	50.77	4,193	+1.60(+3.26%)
Jan 30, 2018	51.12	51.12	48.68	49.17	13,492	+2.40(+5.13%)
Jan 29, 2018	46.81	46.81	46.77	46.77	316	-0.52(-1.10%)
Jan 26, 2018	47.85	47.85	47.29	47.29	1,106	-2.35(-4.73%)
Jan 25, 2018	49.64	49.64	49.64	49.64	468	-0.19(-0.38%)
Jan 24, 2018	49.57	49.83	49.57	49.83	113	-0.02(-0.04%)
Jan 23, 2018	49.85	49.85	49.85	49.85	1,065	-0.11(-0.21%)
Jan 22, 2018	50.25	50.25	49.96	49.96	438	-0.99(-1.94%)
Jan 18, 2018		50.94	50.94	50.94	0	-0.42(-0.83%)
Jan 17, 2018	51.37	51.37	51.37	51.37	105	-0.19(-0.37%)
Jan 16, 2018	52.03	52.03	51.56	51.56	196	-0.91(-1.73%)
Jan 12, 2018		52.47	52.47	52.47	0	-0.83(-1.56%)
Jan 09, 2018		53.30	53.30	53.30	0	-0.82(-1.51%)
Jan 05, 2018		54.12	54.12	54.12	82	-2.22(-3.93%)
Jan 03, 2018		56.33	56.33	56.33	5	+0.00(+0.00%)
Jan 02, 2018	56.33	56.33	56.33	56.33	358	-0.67(-1.18%)
Dec 28, 2017		57.01	57.01	57.01	0	-0.39(-0.68%)
Dec 26, 2017		57.39	57.39	57.39	4	-0.32(-0.56%)
Dec 22, 2017	58.10	58.10	57.24	57.72	975	+1.46(+2.60%)
Dec 19, 2017		56.26	56.26	56.26	40	+0.32(+0.57%)
Dec 18, 2017	55.78	55.94	55.61	55.94	785	-0.68(-1.21%)
Dec 15, 2017	56.62	56.62	56.62	56.62	175	-1.27(-2.19%)
Dec 14, 2017	56.92	58.02	56.92	57.89	4,482	+0.75(+1.32%)
Dec 11, 2017		57.13	57.13	57.13	3	-2.02(-3.42%)
Dec 06, 2017		59.16	59.16	59.16	0	+2.65(+4.70%)
Dec 04, 2017		56.50	56.50	56.50	25	-0.45(-0.80%)
Nov 30, 2017		56.96	56.96	56.96	1	-1.53(-2.61%)
Nov 28, 2017		58.48	58.48	58.48	0	-0.86(-1.45%)
Nov 21, 2017		59.35	59.35	59.35	13	-1.10(-1.82%)
Nov 20, 2017	60.45	60.45	60.45	60.45	74	+0.75(+1.25%)
Nov 16, 2017		59.70	59.70	59.70	0	-0.96(-1.58%)
Nov 15, 2017	61.13	61.28	60.65	60.65	782	+0.78(+1.30%)
Nov 09, 2017		59.88	59.88	59.88	121	+0.17(+0.29%)
Nov 08, 2017	59.64	59.70	59.64	59.70	328	-0.27(-0.45%)
Nov 07, 2017	59.52	59.97	59.52	59.97	273	-0.30(-0.50%)
Nov 06, 2017	60.28	60.28	60.28	60.28	71	+0.80(+1.34%)
Nov 03, 2017	59.44	59.48	59.44	59.48	243	-1.18(-1.94%)
Nov 02, 2017	59.57	60.65	59.57	60.65	308	+0.38(+0.63%)

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.