Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	33.68	33.69	33.53	33.69	1,500	-0.11(-0.33%)
Jun 27, 2019	34.11	34.11	33.80	33.80	5,288	+0.39(+1.18%)
Jun 26, 2019	33.78	33.78	33.13	33.41	7,104	+0.31(+0.94%)
Jun 25, 2019	33.54	33.54	33.09	33.09	7,775	-0.37(-1.09%)
Jun 24, 2019	33.62	33.62	33.40	33.46	3,767	+0.07(+0.21%)
Jun 21, 2019	33.32	33.43	33.26	33.39	9,100	-0.11(-0.33%)
Jun 20, 2019	33.59	33.60	33.40	33.50	2,017	-0.47(-1.38%)
Jun 19, 2019	34.00	34.01	33.97	33.97	9,024	+0.64(+1.92%)
Jun 18, 2019	33.08	33.33	33.08	33.33	5,212	+0.12(+0.36%)
Jun 17, 2019	32.99	33.22	32.99	33.21	855	+0.07(+0.21%)
Jun 14, 2019	33.03	33.14	33.03	33.14	1,200	-0.22(-0.66%)
Jun 13, 2019	33.40	33.82	33.36	33.36	781	+0.45(+1.37%)
Jun 12, 2019	33.16	33.16	32.91	32.91	709	-0.60(-1.79%)
Jun 11, 2019	33.33	33.65	33.33	33.51	19,974	-0.06(-0.18%)
Jun 10, 2019	33.16	33.57	33.12	33.57	1,222	+0.73(+2.21%)
Jun 07, 2019		32.84	32.84	32.84	325	+0.00(+0.00%)
Jun 06, 2019	32.76	32.84	32.48	32.84	1,740	-1.26(-3.68%)
Jun 05, 2019	34.30	34.30	33.94	34.10	14,602	+0.48(+1.43%)
Jun 04, 2019	33.23	33.62	33.19	33.62	4,156	+1.50(+4.67%)
Jun 03, 2019	32.22	32.25	32.12	32.12	1,177	-0.63(-1.92%)
May 31, 2019	32.72	32.75	32.72	32.75	400	+0.06(+0.18%)
May 30, 2019	32.91	33.13	32.69	32.69	2,268	+0.22(+0.69%)
May 29, 2019	32.65	32.65	32.30	32.47	7,479	+0.36(+1.12%)
May 28, 2019	32.07	32.10	32.07	32.10	620	-0.80(-2.42%)
May 24, 2019	32.90	33.20	32.90	32.90	1,500	+0.68(+2.11%)
May 23, 2019	32.25	32.31	32.22	32.22	929	-1.20(-3.59%)
May 22, 2019	33.41	33.42	33.41	33.42	903	-0.49(-1.45%)
May 21, 2019	33.66	33.91	33.63	33.91	9,343	+0.01(+0.03%)
May 20, 2019	33.88	33.90	33.57	33.90	1,807	-1.35(-3.83%)
May 17, 2019	35.20	35.29	35.10	35.25	6,500	-0.80(-2.22%)
May 16, 2019	36.44	36.59	35.90	36.05	4,313	-1.00(-2.70%)
May 15, 2019	36.59	37.15	36.59	37.05	9,439	+0.20(+0.54%)
May 14, 2019	36.74	36.96	36.74	36.85	4,508	+0.47(+1.29%)
May 13, 2019	36.89	36.89	36.38	36.38	1,776	-1.03(-2.75%)
May 10, 2019	37.65	37.65	37.41	37.41	1,800	-0.08(-0.21%)
May 09, 2019	37.31	37.57	37.31	37.49	2,422	-0.59(-1.55%)
May 08, 2019	37.98	38.08	37.98	38.08	2,277	-5.90(-13.42%)
May 07, 2019		43.98	43.98	43.98	113	+0.00(+0.00%)
May 06, 2019		43.98	43.98	43.98	22	+0.00(+0.00%)
May 03, 2019	42.12	43.98	42.12	43.98	200	+2.08(+4.97%)
May 02, 2019		41.90	41.90	41.90	10	+0.00(+0.00%)
May 01, 2019		41.90	41.90	41.90	236	+0.00(+0.00%)
Apr 30, 2019		41.90	41.90	41.90	142	+0.00(+0.00%)
Apr 29, 2019		41.90	41.90	41.90	61	+0.00(+0.00%)
Apr 26, 2019		41.90	41.90	41.90	213	+0.00(+0.00%)
Apr 25, 2019	41.90	41.90	41.90	41.90	231	+0.41(+0.98%)
Apr 24, 2019	41.49	41.49	41.49	41.49	185	-0.34(-0.81%)
Apr 23, 2019	41.78	41.83	41.78	41.83	2,454	-0.15(-0.36%)
Apr 22, 2019		41.98	41.98	41.98	184	+0.00(+0.00%)
Apr 18, 2019		41.98	41.98	41.98	163	+0.00(+0.00%)
Apr 17, 2019	41.98	41.98	41.98	41.98	148	+0.00(+0.00%)
Apr 16, 2019		41.98	41.98	41.98	124	+0.00(+0.00%)
Apr 15, 2019		41.98	41.98	41.98	37	+0.00(+0.00%)
Apr 12, 2019	41.98	41.98	41.98	41.98	100	-1.02(-2.37%)
Apr 11, 2019		43.00	43.00	43.00	95	+0.00(+0.00%)
Apr 10, 2019		43.00	43.00	43.00	104	+0.00(+0.00%)
Apr 09, 2019		43.00	43.00	43.00	161	+0.00(+0.00%)
Apr 08, 2019	43.00	43.00	43.00	43.00	356	-0.12(-0.28%)
Apr 05, 2019		43.12	43.12	43.12	175	+0.00(+0.00%)
Apr 04, 2019	43.12	43.12	43.12	43.12	121	-0.63(-1.44%)
Apr 03, 2019	43.75	43.75	43.75	43.75	1,285	+1.53(+3.62%)
Apr 02, 2019		42.22	42.22	42.22	361	+0.00(+0.00%)
Apr 01, 2019	42.74	42.74	42.22	42.22	1,704	+0.16(+0.38%)
Mar 29, 2019	42.05	42.06	42.05	42.06	1,200	+0.75(+1.82%)
Mar 28, 2019	41.31	41.31	41.31	41.31	292	+0.07(+0.17%)
Mar 27, 2019	41.24	41.24	41.24	41.24	340	-0.34(-0.82%)
Mar 26, 2019	41.94	42.46	41.36	41.58	4,627	+0.30(+0.74%)
Mar 25, 2019	41.70	41.70	41.27	41.27	883	-0.05(-0.13%)
Mar 22, 2019	41.13	41.33	41.13	41.33	700	+0.25(+0.61%)
Mar 21, 2019	41.08	41.08	40.76	41.08	1,181	+0.15(+0.37%)
Mar 20, 2019	40.65	40.93	40.65	40.93	841	+0.30(+0.75%)
Mar 19, 2019	40.74	41.08	40.17	40.62	5,598	+0.30(+0.76%)
Mar 18, 2019	40.03	40.32	40.03	40.32	3,597	+1.05(+2.66%)
Mar 15, 2019	39.45	39.57	39.22	39.27	2,000	+0.17(+0.43%)
Mar 14, 2019	39.21	39.21	39.10	39.10	1,581	+0.13(+0.35%)
Mar 13, 2019	38.71	39.80	38.71	38.97	1,182	-0.26(-0.65%)
Mar 12, 2019	39.55	39.55	39.23	39.23	11,973	+0.64(+1.66%)
Mar 11, 2019	38.51	38.68	38.51	38.59	4,113	+0.05(+0.12%)
Mar 08, 2019	38.61	38.61	38.54	38.54	1,400	-0.62(-1.60%)
Mar 07, 2019	39.24	39.51	39.16	39.16	3,303	-1.02(-2.53%)
Mar 06, 2019	41.02	41.02	39.90	40.18	2,427	-0.05(-0.11%)
Mar 05, 2019	40.62	40.62	40.23	40.23	2,419	+0.40(+1.00%)
Mar 04, 2019	39.75	39.95	39.63	39.83	3,809	+0.01(+0.03%)
Mar 01, 2019	39.78	39.81	39.76	39.81	5,200	+0.07(+0.19%)
Feb 28, 2019	40.22	40.22	39.27	39.74	2,728	-1.02(-2.50%)
Feb 27, 2019	41.07	41.07	40.76	40.76	901	-1.06(-2.53%)
Feb 26, 2019	41.70	41.82	41.32	41.82	4,823	+0.39(+0.94%)
Feb 25, 2019	41.68	41.68	41.43	41.43	1,252	-0.22(-0.53%)
Feb 22, 2019	41.75	41.75	41.40	41.65	4,000	+0.34(+0.84%)
Feb 21, 2019	41.51	41.56	41.04	41.30	2,556	-0.24(-0.58%)
Feb 20, 2019	42.55	42.55	41.55	41.55	6,121	-0.47(-1.12%)
Feb 19, 2019	42.48	42.48	42.02	42.02	1,018	-0.64(-1.51%)
Feb 15, 2019	42.56	42.66	42.56	42.66	4,800	-0.03(-0.07%)
Feb 14, 2019	42.85	42.90	42.69	42.69	3,016	+0.23(+0.54%)
Feb 13, 2019	43.68	43.68	42.46	42.46	6,545	-0.54(-1.26%)
Feb 12, 2019	42.02	43.01	42.02	43.00	18,681	+2.60(+6.45%)
Feb 11, 2019	40.78	40.98	40.40	40.40	3,593	-0.90(-2.18%)
Feb 08, 2019	40.66	41.56	40.66	41.30	1,500	-0.36(-0.88%)
Feb 07, 2019	42.36	42.36	41.22	41.66	2,218	+0.06(+0.16%)
Feb 06, 2019	42.05	42.30	41.52	41.59	20,622	-0.36(-0.85%)
Feb 05, 2019	41.99	42.26	41.72	41.95	16,035	+0.13(+0.31%)
Feb 04, 2019	41.66	41.82	41.66	41.82	724	-0.63(-1.48%)
Feb 01, 2019	42.45	42.45	41.83	42.45	1,000	+0.12(+0.28%)
Jan 31, 2019	42.33	42.81	41.85	42.33	2,031	+0.91(+2.20%)
Jan 30, 2019	40.95	41.42	40.59	41.42	1,001	-0.69(-1.64%)
Jan 29, 2019	41.95	42.11	41.95	42.11	3,694	+0.11(+0.26%)
Jan 28, 2019	41.80	42.00	41.80	42.00	1,716	-0.77(-1.80%)
Jan 25, 2019	42.67	42.77	42.62	42.77	6,500	+1.83(+4.47%)
Jan 24, 2019	40.38	40.97	40.38	40.94	8,941	+1.38(+3.49%)
Jan 23, 2019	39.54	39.74	38.83	39.56	7,696	-0.12(-0.30%)
Jan 22, 2019	39.70	39.70	39.68	39.68	5,522	+0.41(+1.04%)
Jan 18, 2019	38.89	39.79	38.78	39.27	10,600	+0.37(+0.95%)
Jan 17, 2019	38.66	38.90	38.66	38.90	5,910	-0.63(-1.59%)
Jan 16, 2019	39.65	39.65	38.83	39.53	5,738	+0.46(+1.18%)
Jan 15, 2019	39.09	39.13	39.07	39.07	3,753	+0.38(+1.00%)
Jan 14, 2019	38.67	38.69	38.40	38.69	3,591	+0.36(+0.93%)
Jan 11, 2019	38.33	38.33	38.33	38.33	500	-0.98(-2.51%)
Jan 10, 2019	38.96	39.31	38.96	39.31	1,585	+0.70(+1.83%)
Jan 09, 2019	39.03	39.03	38.61	38.61	684	-0.64(-1.63%)
Jan 08, 2019	38.90	39.25	38.27	39.25	14,435	+1.20(+3.15%)
Jan 07, 2019	38.05	38.05	38.05	38.05	343	+0.17(+0.45%)
Jan 04, 2019	37.97	38.14	37.88	37.88	800	+0.14(+0.38%)
Jan 03, 2019	38.45	38.45	37.74	37.74	1,452	-0.90(-2.34%)
Jan 02, 2019	38.05	38.68	37.83	38.64	1,157	+0.51(+1.34%)
Dec 31, 2018	38.68	38.68	37.73	38.13	9,600	+0.04(+0.11%)
Dec 28, 2018	38.09	38.09	38.09	38.09	2,400	+1.17(+3.17%)
Dec 27, 2018	37.12	37.46	36.71	36.92	6,286	-1.05(-2.77%)
Dec 26, 2018	37.69	37.97	37.69	37.97	1,302	-0.38(-0.99%)
Dec 24, 2018	38.35	38.35	38.35	38.35	500	+0.27(+0.72%)
Dec 21, 2018	37.52	38.08	37.32	38.08	800	-1.38(-3.50%)
Dec 20, 2018	39.03	39.45	39.03	39.45	539	-1.09(-2.68%)
Dec 19, 2018	40.04	40.54	40.04	40.54	1,639	-0.83(-2.01%)
Dec 18, 2018	41.68	42.31	41.37	41.37	13,227	+0.17(+0.42%)
Dec 17, 2018	41.29	41.38	41.20	41.20	945	-0.99(-2.35%)
Dec 14, 2018	42.66	42.66	41.92	42.19	1,400	-0.93(-2.16%)
Dec 13, 2018	43.12	43.12	43.12	43.12	694	-0.09(-0.20%)
Dec 12, 2018	43.03	43.20	43.03	43.20	4,116	+0.09(+0.20%)
Dec 11, 2018	43.12	43.12	43.12	43.12	1,226	+0.28(+0.65%)
Dec 10, 2018	42.75	42.95	42.75	42.84	1,958	+0.10(+0.23%)
Dec 07, 2018	43.87	43.87	42.74	42.74	2,000	-1.08(-2.46%)
Dec 06, 2018	44.35	44.39	43.82	43.82	1,376	-1.41(-3.12%)
Dec 04, 2018	46.03	46.41	45.23	45.23	2,300	-1.54(-3.29%)
Dec 03, 2018	46.77	46.77	46.77	46.77	416	+0.65(+1.41%)
Nov 30, 2018	46.12	46.12	46.12	46.12	500	-0.01(-0.01%)
Nov 29, 2018		46.12	46.12	46.12	190	+0.00(+0.00%)
Nov 28, 2018	45.43	46.12	45.43	46.12	485	+0.64(+1.41%)
Nov 27, 2018	45.00	45.48	45.00	45.48	390	+0.13(+0.30%)
Nov 26, 2018	45.35	45.35	45.35	45.35	387	+1.10(+2.49%)
Nov 23, 2018		44.25	44.25	44.25	20	+0.00(+0.00%)
Nov 21, 2018		44.25	44.25	44.25	0	+0.09(+0.20%)
Nov 20, 2018	44.16	44.16	43.04	44.16	2,632	-0.10(-0.23%)
Nov 19, 2018	44.37	44.37	44.26	44.26	1,282	+0.09(+0.20%)
Nov 16, 2018	44.71	44.71	44.17	44.17	2,600	-0.40(-0.90%)
Nov 15, 2018	43.40	44.57	43.40	44.57	1,116	+0.53(+1.20%)
Nov 14, 2018	44.69	44.69	44.04	44.04	1,078	+0.39(+0.89%)
Nov 13, 2018	43.97	43.97	43.65	43.65	1,479	-1.87(-4.11%)
Nov 12, 2018	46.04	46.04	45.52	45.52	946	-0.64(-1.39%)
Nov 09, 2018	46.28	46.28	46.16	46.16	1,100	+0.02(+0.04%)
Nov 08, 2018	46.14	46.14	46.14	46.14	748	-1.40(-2.94%)
Nov 07, 2018	47.49	47.54	47.08	47.54	2,780	+1.69(+3.67%)
Nov 06, 2018	45.81	45.85	45.81	45.85	425	-0.99(-2.11%)
Nov 05, 2018		46.84	46.84	46.84	180	+0.00(+0.00%)
Nov 02, 2018	46.79	46.84	46.76	46.84	600	-0.11(-0.22%)
Nov 01, 2018	46.95	46.95	46.95	46.95	302	-0.09(-0.19%)
Oct 31, 2018	46.35	47.04	46.35	47.04	2,967	+1.85(+4.09%)
Oct 30, 2018	44.63	45.19	44.63	45.19	1,659	+0.39(+0.87%)
Oct 29, 2018	45.25	45.25	44.80	44.80	964	-2.99(-6.26%)
Oct 26, 2018		47.79	47.79	47.79	120	+0.00(+0.00%)
Oct 25, 2018		47.79	47.79	47.79	158	+0.00(+0.00%)
Oct 24, 2018		47.79	47.79	47.79	213	+0.00(+0.00%)
Oct 23, 2018	46.70	47.79	46.46	47.79	2,763	-2.78(-5.50%)
Oct 22, 2018		50.57	50.57	50.57	88	+0.00(+0.00%)
Oct 19, 2018		50.57	50.57	50.57	81	+0.00(+0.00%)
Oct 18, 2018		50.57	50.57	50.57	80	+0.00(+0.00%)
Oct 17, 2018		50.57	50.57	50.57	255	+0.00(+0.00%)
Oct 16, 2018	51.13	51.13	50.57	50.57	1,573	+1.60(+3.27%)
Oct 15, 2018	48.97	48.97	48.97	48.97	178	-1.98(-3.89%)
Oct 12, 2018		50.95	50.95	50.95	161	+0.00(+0.00%)
Oct 11, 2018		50.95	50.95	50.95	114	+0.00(+0.00%)
Oct 10, 2018		50.95	50.95	50.95	37	+0.00(+0.00%)
Oct 09, 2018	50.95	50.95	50.95	50.95	619	-0.31(-0.60%)
Oct 08, 2018		51.26	51.26	51.26	107	+0.00(+0.00%)
Oct 05, 2018	51.26	51.26	51.26	51.26	200	-0.74(-1.42%)
Oct 04, 2018	52.01	52.01	52.00	52.00	755	-0.36(-0.69%)
Oct 03, 2018	52.36	52.36	52.36	52.36	248	+0.21(+0.40%)
Oct 02, 2018	52.07	52.21	52.07	52.15	2,320	+1.47(+2.90%)
Oct 01, 2018		50.68	50.68	50.68	225	+0.00(+0.00%)
Sep 28, 2018	50.68	50.68	50.68	50.68	400	-1.65(-3.15%)
Sep 27, 2018		52.33	52.33	52.33	238	+0.00(+0.00%)
Sep 26, 2018	52.33	52.33	52.33	52.33	569	+0.00(+0.00%)
Sep 25, 2018	51.89	52.33	51.89	52.33	1,599	+0.38(+0.74%)
Sep 24, 2018	51.99	51.99	51.84	51.95	692	-0.12(-0.22%)
Sep 21, 2018	52.06	52.06	52.06	52.06	700	-2.42(-4.44%)
Sep 20, 2018	53.75	54.48	53.75	54.48	1,184	-1.49(-2.66%)
Sep 19, 2018	56.31	56.31	55.97	55.97	4,600	+0.42(+0.76%)
Sep 18, 2018	55.70	55.70	55.55	55.55	1,110	-1.11(-1.95%)
Sep 17, 2018	56.66	56.66	56.66	56.66	369	+0.22(+0.38%)
Sep 14, 2018	56.57	56.57	56.30	56.44	1,300	+2.23(+4.11%)
Sep 13, 2018	54.21	54.21	54.21	54.21	1,065	-2.75(-4.83%)
Sep 12, 2018	57.37	57.37	56.67	56.96	1,017	-1.88(-3.20%)
Sep 11, 2018	58.42	58.85	58.38	58.84	2,338	+0.28(+0.48%)
Sep 10, 2018	58.75	58.75	58.56	58.56	1,685	-0.59(-1.00%)
Sep 07, 2018	59.00	59.15	59.00	59.15	700	-0.69(-1.15%)
Sep 06, 2018	59.94	59.94	59.84	59.84	424	-0.52(-0.86%)
Sep 05, 2018	60.20	60.36	60.20	60.36	1,096	+0.18(+0.30%)
Sep 04, 2018		60.18	60.18	60.18	185	+0.00(+0.00%)
Aug 31, 2018		60.18	60.18	60.18	0	+0.00(+0.00%)
Aug 30, 2018	60.09	60.18	60.09	60.18	406	-0.13(-0.22%)
Aug 29, 2018	60.31	60.31	60.31	60.31	212	+1.40(+2.38%)
Aug 28, 2018	58.91	58.91	58.91	58.91	951	-0.83(-1.39%)
Aug 27, 2018	59.55	60.34	59.51	59.74	641	+1.77(+3.06%)
Aug 24, 2018		57.97	57.97	57.97	195	+0.00(+0.00%)
Aug 23, 2018	58.26	58.26	57.97	57.97	1,631	-0.06(-0.10%)
Aug 22, 2018	58.03	58.03	58.03	58.03	379	+0.30(+0.52%)
Aug 21, 2018	57.40	57.73	57.40	57.73	774	-0.61(-1.05%)
Aug 20, 2018	57.83	58.34	57.83	58.34	392	+2.94(+5.30%)
Aug 17, 2018		55.41	55.41	55.41	174	+0.00(+0.00%)
Aug 16, 2018		55.41	55.41	55.41	371	+0.00(+0.00%)
Aug 15, 2018	54.69	55.81	54.69	55.41	11,273	-1.34(-2.37%)
Aug 14, 2018	56.53	56.76	55.59	56.75	1,384	+1.10(+1.98%)
Aug 13, 2018	56.29	56.29	55.65	55.65	1,927	-0.97(-1.72%)
Aug 10, 2018		57.14	57.14	56.62	11,405	-0.52(-0.91%)
Aug 09, 2018	57.26	57.26	57.14	57.14	491	-0.57(-0.99%)
Aug 08, 2018	56.90	57.71	56.90	57.71	509	+0.52(+0.91%)
Aug 07, 2018	57.12	57.19	56.89	57.19	909	+0.74(+1.31%)
Aug 06, 2018	56.66	56.66	56.45	56.45	18,010	-0.44(-0.77%)
Aug 03, 2018	56.86	56.89	56.52	56.89	12,400	-0.52(-0.91%)
Aug 02, 2018		57.41	57.41	57.41	243	+0.00(+0.00%)
Aug 01, 2018	57.72	57.72	57.41	57.41	481	-0.45(-0.77%)
Jul 31, 2018	57.80	57.85	57.80	57.85	5,495	+0.07(+0.13%)
Jul 30, 2018	58.14	58.14	57.78	57.78	797	+1.23(+2.18%)
Jul 27, 2018	55.81	56.55	55.81	56.55	5,000	+1.56(+2.84%)
Jul 25, 2018		54.99	54.99	54.99	154	-0.48(-0.86%)
Jul 24, 2018	55.47	56.30	55.35	55.47	1,938	+0.67(+1.21%)
Jul 20, 2018		54.80	54.80	54.80	113	+0.15(+0.27%)
Jul 19, 2018	54.30	54.65	54.29	54.65	899	+0.34(+0.63%)
Jul 18, 2018	54.18	54.31	54.08	54.31	1,900	-0.71(-1.29%)
Jul 17, 2018	54.76	55.07	54.76	55.02	1,463	-0.74(-1.33%)
Jul 16, 2018	55.76	55.76	55.76	55.76	383	+0.05(+0.09%)
Jul 13, 2018	55.71	55.71	55.71	55.71	1,275	+1.49(+2.75%)
Jul 12, 2018	54.22	54.22	54.22	54.22	422	-1.09(-1.97%)
Jul 11, 2018	55.31	55.31	55.31	55.31	12,051	+0.90(+1.65%)
Jul 10, 2018	54.34	54.66	54.34	54.41	2,584	+0.59(+1.10%)
Jul 09, 2018	54.12	54.12	53.82	53.82	845	+0.61(+1.15%)
Jul 06, 2018	53.55	53.75	53.21	53.21	5,562	+1.44(+2.78%)
Jul 05, 2018	51.26	51.77	51.26	51.77	710	+0.23(+0.44%)
Jul 03, 2018		51.55	51.55	51.55	0	-0.07(-0.15%)

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.