Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	23.65	23.65	23.65	23.65	500	-0.40(-1.66%)
May 30, 2019		24.05	24.05	24.05	5	+0.00(+0.00%)
May 29, 2019		24.05	24.05	24.05	3	+0.00(+0.00%)
May 28, 2019		24.05	24.05	24.05	70	+0.00(+0.00%)
May 24, 2019	24.05	24.05	24.05	24.05	300	-0.55(-2.24%)
May 23, 2019		24.60	24.60	24.60	155	+0.00(+0.00%)
May 22, 2019	24.60	24.60	24.60	24.60	606	-0.25(-1.01%)
May 21, 2019	24.85	24.85	24.85	24.85	150	-0.45(-1.78%)
May 20, 2019		25.30	25.30	25.30	63	+0.00(+0.00%)
May 17, 2019	25.30	25.30	25.30	25.30	200	-0.26(-1.02%)
May 16, 2019	25.56	25.56	25.56	25.56	105	-1.14(-4.27%)
May 15, 2019	27.00	27.00	26.70	26.70	495	-0.40(-1.48%)
May 14, 2019	26.15	27.10	26.15	27.10	813	+0.90(+3.44%)
May 13, 2019	26.46	26.46	26.20	26.20	387	-1.56(-5.62%)
May 10, 2019	27.48	27.76	27.48	27.76	300	+0.55(+2.02%)
May 09, 2019	26.26	27.21	26.26	27.21	519	-0.58(-2.09%)
May 08, 2019	27.79	27.79	27.79	27.79	163	-2.02(-6.78%)
May 06, 2019		29.81	29.81	29.81	0	-0.77(-2.52%)
May 03, 2019		30.58	30.58	30.58	65	+0.00(+0.00%)
May 02, 2019		30.58	30.58	30.58	190	+0.00(+0.00%)
May 01, 2019		30.58	30.58	30.58	77	+0.00(+0.00%)
Apr 30, 2019	30.58	30.58	30.58	30.58	217	-0.22(-0.71%)
Apr 29, 2019	30.80	30.80	30.80	30.80	252	-0.81(-2.56%)
Apr 26, 2019		31.61	31.61	31.61	141	+0.00(+0.00%)
Apr 25, 2019	31.25	31.61	31.25	31.61	889	-2.08(-6.16%)
Apr 24, 2019		33.69	33.69	33.69	50	+0.00(+0.00%)
Apr 23, 2019		33.69	33.69	33.69	19	+0.00(+0.00%)
Apr 22, 2019	33.69	33.69	33.69	33.69	198	+0.49(+1.49%)
Apr 18, 2019	33.19	33.19	33.19	33.19	200	-0.36(-1.07%)
Apr 17, 2019	33.55	33.55	33.55	33.55	343	+1.20(+3.71%)
Apr 16, 2019	32.56	32.56	32.35	32.35	314	-0.71(-2.15%)
Apr 15, 2019	32.27	33.06	32.27	33.06	810	+1.36(+4.29%)
Apr 12, 2019		31.70	31.70	31.70	47	+0.00(+0.00%)
Apr 11, 2019		31.70	31.70	31.70	87	+0.00(+0.00%)
Apr 10, 2019	31.78	31.78	31.70	31.70	8,732	+0.59(+1.90%)
Apr 09, 2019	31.11	31.11	31.11	31.11	372	-0.02(-0.06%)
Apr 08, 2019	31.13	31.13	31.13	31.13	443	-0.28(-0.89%)
Apr 05, 2019	31.41	31.41	31.41	31.41	400	-0.38(-1.20%)
Apr 04, 2019	31.79	31.79	31.79	31.79	386	+0.11(+0.35%)
Apr 03, 2019	31.22	31.68	31.22	31.68	3,530	+2.38(+8.12%)
Apr 02, 2019		29.30	29.30	29.30	5	+0.00(+0.00%)
Apr 01, 2019	29.30	29.30	29.30	29.30	195	-0.05(-0.17%)
Mar 29, 2019		29.35	29.35	29.35	136	+0.00(+0.00%)
Mar 28, 2019		29.35	29.35	29.35	65	+0.00(+0.00%)
Mar 27, 2019		29.35	29.35	29.35	113	+0.00(+0.00%)
Mar 26, 2019	29.35	29.35	29.35	29.35	471	-3.42(-10.44%)
Mar 25, 2019		32.77	32.77	32.77	219	+0.00(+0.00%)
Mar 22, 2019		32.77	32.77	32.77	189	+0.00(+0.00%)
Mar 21, 2019		32.77	32.77	32.77	54	+0.00(+0.00%)
Mar 20, 2019	32.50	32.77	32.50	32.77	292	-0.18(-0.55%)
Mar 19, 2019	32.95	32.95	32.95	32.95	314	+1.07(+3.36%)
Mar 18, 2019		31.88	31.88	31.88	70	+0.00(+0.00%)
Mar 15, 2019	30.84	31.88	30.84	31.88	1,400	+0.24(+0.76%)
Mar 14, 2019		31.64	31.64	31.64	30	+0.00(+0.00%)
Mar 13, 2019	31.64	31.64	31.64	31.64	1,189	+0.14(+0.44%)
Mar 12, 2019	31.41	31.50	31.41	31.50	2,656	-0.19(-0.60%)
Mar 11, 2019	30.78	31.69	30.78	31.69	473	+0.92(+3.00%)
Mar 08, 2019	30.77	30.77	30.77	30.77	5,000	-0.66(-2.11%)
Mar 07, 2019	31.47	31.47	31.43	31.43	361	-0.55(-1.74%)
Mar 06, 2019	31.98	31.98	31.98	31.98	3,458	-0.81(-2.48%)
Mar 05, 2019	32.84	32.84	32.80	32.80	2,828	+0.02(+0.06%)
Mar 04, 2019	32.90	32.90	32.02	32.78	2,054	-0.43(-1.29%)
Mar 01, 2019		33.21	33.21	33.21	87	+0.00(+0.00%)
Feb 28, 2019	33.21	33.21	33.21	33.21	334	-0.12(-0.36%)
Feb 27, 2019		33.33	33.33	33.33	140	+0.00(+0.00%)
Feb 26, 2019	33.22	33.33	33.22	33.33	1,344	+0.14(+0.42%)
Feb 25, 2019	32.15	33.19	32.15	33.19	704	+1.13(+3.52%)
Feb 22, 2019	31.47	32.06	31.47	32.06	700	+1.20(+3.89%)
Feb 21, 2019		30.86	30.86	30.86	38	+0.00(+0.00%)
Feb 20, 2019	30.86	30.86	30.86	30.86	274	+0.00(+0.00%)
Feb 19, 2019	30.86	30.86	30.86	30.86	444	+0.55(+1.81%)
Feb 15, 2019	30.31	30.31	30.31	30.31	200	+0.00(+0.00%)
Feb 14, 2019	30.31	30.31	30.31	30.31	180	+0.73(+2.47%)
Feb 13, 2019		29.58	29.58	29.58	122	+0.00(+0.00%)
Feb 12, 2019		29.58	29.58	29.58	22	+0.00(+0.00%)
Feb 11, 2019	30.50	30.50	29.58	29.58	596	-3.23(-9.84%)
Feb 08, 2019		32.81	32.81	32.81	40	+0.00(+0.00%)
Feb 07, 2019		32.81	32.81	32.81	25	+0.00(+0.00%)
Feb 06, 2019	32.81	32.81	32.81	32.81	819	+2.05(+6.66%)
Feb 05, 2019		30.76	30.76	30.76	143	+0.00(+0.00%)
Feb 04, 2019	29.83	30.76	29.83	30.76	1,277	+0.32(+1.05%)
Feb 01, 2019	30.44	30.44	30.44	30.44	400	-0.25(-0.80%)
Jan 31, 2019		30.68	30.68	30.68	110	+0.00(+0.00%)
Jan 30, 2019	30.68	30.68	30.68	30.68	263	+1.09(+3.70%)
Jan 29, 2019	30.31	30.31	29.59	29.59	1,600	-1.25(-4.05%)
Jan 28, 2019	30.84	30.84	30.84	30.84	338	+0.72(+2.39%)
Jan 25, 2019	30.12	30.12	30.12	30.12	100	+1.55(+5.43%)
Jan 24, 2019		28.57	28.57	28.57	107	+0.00(+0.00%)
Jan 23, 2019	28.93	29.14	28.57	28.57	1,017	-0.70(-2.39%)
Jan 22, 2019		29.27	29.27	29.27	8	+0.00(+0.00%)
Jan 18, 2019		29.27	29.27	29.27	92	+0.00(+0.00%)
Jan 17, 2019		29.27	29.27	29.27	120	+0.00(+0.00%)
Jan 16, 2019	29.27	29.27	29.27	29.27	118	-0.17(-0.58%)
Jan 15, 2019		29.44	29.44	29.44	29	+0.00(+0.00%)
Jan 14, 2019		29.44	29.44	29.44	301	+0.00(+0.00%)
Jan 11, 2019	29.44	29.44	29.44	29.44	300	+0.63(+2.19%)
Jan 10, 2019		28.81	28.81	28.81	103	+0.00(+0.00%)
Jan 09, 2019		28.81	28.81	28.81	68	+0.00(+0.00%)
Jan 08, 2019		28.81	28.81	28.81	122	+0.00(+0.00%)
Jan 07, 2019	28.30	28.81	28.30	28.81	320	+1.74(+6.43%)
Jan 04, 2019	27.07	27.07	27.07	27.07	1,000	+1.62(+6.37%)
Jan 03, 2019	25.50	25.50	25.45	25.45	409	-1.39(-5.18%)
Jan 02, 2019		26.84	26.84	26.84	7	+0.00(+0.00%)
Dec 31, 2018	26.84	26.84	26.84	26.84	700	+2.16(+8.75%)
Dec 28, 2018		24.68	24.68	24.68	185	+0.00(+0.00%)
Dec 27, 2018	25.10	25.22	24.68	24.68	1,824	-1.06(-4.12%)
Dec 26, 2018	25.69	25.74	24.42	25.74	1,836	+0.64(+2.55%)
Dec 24, 2018		25.10	25.10	25.10	69	+0.00(+0.00%)
Dec 21, 2018	25.10	25.10	25.10	25.10	287	-0.50(-1.95%)
Dec 20, 2018	25.00	25.60	25.00	25.60	1,485	-0.16(-0.62%)
Dec 19, 2018	26.35	26.35	25.76	25.76	491	-0.46(-1.75%)
Dec 18, 2018	25.94	26.22	25.94	26.22	439	+0.22(+0.85%)
Dec 17, 2018	26.05	26.05	26.00	26.00	503	-0.83(-3.09%)
Dec 14, 2018	26.83	26.83	26.83	26.83	200	-0.80(-2.90%)
Dec 13, 2018		27.63	27.63	27.63	70	+0.00(+0.00%)
Dec 12, 2018	27.24	27.63	27.24	27.63	758	+1.28(+4.86%)
Dec 11, 2018		26.35	26.35	26.35	211	+0.00(+0.00%)
Dec 10, 2018	26.35	26.35	26.35	26.35	344	-0.70(-2.59%)
Dec 07, 2018	27.61	28.17	27.05	27.05	900	-1.21(-4.28%)
Dec 06, 2018	28.20	28.26	28.20	28.26	532	-0.12(-0.42%)
Dec 04, 2018	28.38	28.38	28.38	28.38	500	-2.03(-6.68%)
Dec 03, 2018	30.01	30.46	29.82	30.41	2,057	+0.56(+1.88%)
Nov 30, 2018		29.85	29.85	29.85	134	+0.00(+0.00%)
Nov 29, 2018		29.85	29.85	29.85	109	+0.00(+0.00%)
Nov 28, 2018	29.85	29.85	29.85	29.85	249	+0.70(+2.40%)
Nov 27, 2018	28.44	29.15	28.44	29.15	520	+0.25(+0.87%)
Nov 26, 2018		28.90	28.90	28.90	185	+0.00(+0.00%)
Nov 23, 2018	28.90	28.90	28.90	28.90	3,000	-0.37(-1.26%)
Nov 21, 2018		29.27	29.27	29.27	0	+1.12(+3.98%)
Nov 20, 2018	28.15	28.15	28.15	28.15	471	-1.06(-3.63%)
Nov 19, 2018	29.21	29.21	29.21	29.21	512	-2.23(-7.09%)
Nov 16, 2018		31.44	31.44	31.44	156	+0.00(+0.00%)
Nov 15, 2018		31.44	31.44	31.44	114	+0.00(+0.00%)
Nov 14, 2018		31.44	31.44	31.44	68	+0.00(+0.00%)
Nov 13, 2018		31.44	31.44	31.44	124	+0.00(+0.00%)
Nov 12, 2018	31.44	31.44	31.44	31.44	219	-1.30(-3.97%)
Nov 09, 2018	32.74	32.74	32.74	32.74	400	-2.06(-5.92%)
Nov 08, 2018		34.80	34.80	34.80	118	+0.00(+0.00%)
Nov 07, 2018		34.80	34.80	34.80	15	+0.00(+0.00%)
Nov 06, 2018		34.80	34.80	34.80	250	+0.00(+0.00%)
Nov 05, 2018	34.80	34.80	34.80	34.80	284	+1.34(+4.00%)
Nov 02, 2018		33.46	33.46	33.46	97	+0.00(+0.00%)
Nov 01, 2018		33.46	33.46	33.46	61	+0.00(+0.00%)
Oct 31, 2018	33.95	34.68	33.46	33.46	1,203	-0.82(-2.39%)
Oct 30, 2018	34.86	34.90	34.28	34.28	935	-0.81(-2.31%)
Oct 29, 2018	35.09	35.09	35.09	35.09	354	-2.26(-6.05%)
Oct 26, 2018		37.35	37.35	37.35	190	+0.00(+0.00%)
Oct 25, 2018		37.35	37.35	37.35	78	+0.00(+0.00%)
Oct 24, 2018	37.35	37.35	37.35	37.35	261	-1.80(-4.60%)
Oct 23, 2018	39.33	39.33	39.15	39.15	374	-0.54(-1.36%)
Oct 22, 2018	39.69	39.69	39.69	39.69	632	-1.08(-2.65%)
Oct 19, 2018	40.48	41.00	40.48	40.77	1,000	-1.56(-3.69%)
Oct 18, 2018	42.33	42.33	42.33	42.33	254	-0.51(-1.19%)
Oct 17, 2018		42.84	42.84	42.84	22	+0.00(+0.00%)
Oct 16, 2018		42.84	42.84	42.84	125	+0.00(+0.00%)
Oct 15, 2018		42.84	42.84	42.84	126	+0.00(+0.00%)
Oct 12, 2018		42.84	42.84	42.84	113	+0.00(+0.00%)
Oct 11, 2018	42.84	42.84	42.84	42.84	256	-1.50(-3.38%)
Oct 10, 2018	44.34	44.34	44.34	44.34	687	-1.28(-2.81%)
Oct 09, 2018		45.62	45.62	45.62	126	+0.00(+0.00%)
Oct 08, 2018	45.62	45.62	45.62	45.62	136	+0.14(+0.31%)
Oct 05, 2018		45.48	45.48	45.48	158	+0.00(+0.00%)
Oct 04, 2018		45.48	45.48	45.48	96	+0.00(+0.00%)
Oct 03, 2018		45.48	45.48	45.48	32	+0.00(+0.00%)
Oct 02, 2018	45.48	45.48	45.48	45.48	294	-1.57(-3.34%)
Oct 01, 2018		47.05	47.05	47.05	227	+0.00(+0.00%)
Sep 28, 2018		47.05	47.05	47.05	21	+0.00(+0.00%)
Sep 27, 2018		47.05	47.05	47.05	6	+0.00(+0.00%)
Sep 26, 2018		47.05	47.05	47.05	208	+0.00(+0.00%)
Sep 25, 2018		47.05	47.05	47.05	157	+0.00(+0.00%)
Sep 24, 2018		47.05	47.05	47.05	102	+0.00(+0.00%)
Sep 21, 2018	47.05	47.05	47.05	47.05	200	-0.10(-0.21%)
Sep 20, 2018		45.23	45.23	47.15	257	+1.92(+4.24%)
Sep 19, 2018		45.23	45.23	45.23	139	+0.00(+0.00%)
Sep 18, 2018	45.15	45.50	45.15	45.23	4,090	+2.08(+4.82%)
Sep 17, 2018		43.15	43.15	43.15	129	+0.00(+0.00%)
Sep 14, 2018		43.15	43.15	43.15	31	+0.00(+0.00%)
Sep 13, 2018		43.15	43.15	43.15	67	+0.00(+0.00%)
Sep 12, 2018		43.15	43.15	43.15	267	+0.00(+0.00%)
Sep 11, 2018		43.15	43.15	43.15	21	+0.00(+0.00%)
Sep 10, 2018	43.15	43.15	43.15	43.15	509	+0.39(+0.91%)
Sep 07, 2018		42.76	42.76	42.76	43	+0.00(+0.00%)
Sep 06, 2018	42.76	42.76	42.76	42.76	290	-0.93(-2.12%)
Sep 05, 2018		43.69	43.69	43.69	83	+0.00(+0.00%)
Sep 04, 2018	43.44	43.69	43.44	43.69	1,204	-1.07(-2.40%)
Aug 31, 2018		44.76	44.76	44.76	0	-2.19(-4.66%)
Aug 30, 2018		46.95	46.95	46.95	36	+0.00(+0.00%)
Aug 29, 2018	46.55	46.95	46.55	46.95	743	-0.03(-0.06%)
Aug 28, 2018	46.98	46.98	46.98	46.98	136	+0.03(+0.06%)
Aug 27, 2018	46.80	46.95	46.80	46.95	864	-0.31(-0.66%)
Aug 24, 2018	47.26	47.26	47.26	47.26	800	+0.80(+1.72%)
Aug 23, 2018	46.46	46.46	46.46	46.46	138	-0.51(-1.09%)
Aug 22, 2018	46.97	46.97	46.97	46.97	459	+3.44(+7.90%)
Aug 21, 2018		43.53	43.53	43.53	131	+0.00(+0.00%)
Aug 20, 2018		43.53	43.53	43.53	294	+0.00(+0.00%)
Aug 17, 2018		43.53	43.53	43.53	271	+0.00(+0.00%)
Aug 16, 2018	43.53	43.53	43.53	43.53	202	-1.07(-2.40%)
Aug 15, 2018	43.72	44.60	43.72	44.60	1,185	-3.07(-6.45%)
Aug 14, 2018		47.67	47.67	47.67	139	+0.00(+0.00%)
Aug 13, 2018		47.67	47.67	47.67	181	+0.00(+0.00%)
Aug 10, 2018		47.67	47.67	47.67	11	+0.00(+0.00%)
Aug 09, 2018	47.67	47.67	47.67	47.67	212	+0.22(+0.47%)
Aug 08, 2018	47.45	47.45	47.45	47.45	299	+0.20(+0.42%)
Aug 07, 2018	47.25	47.25	47.25	47.25	241	-0.12(-0.25%)
Aug 06, 2018		47.37	47.37	47.37	278	+0.00(+0.00%)
Aug 03, 2018	47.37	47.37	47.37	47.37	400	+0.16(+0.34%)
Aug 02, 2018	47.21	47.21	47.21	47.21	259	+0.06(+0.13%)
Aug 01, 2018	47.15	47.15	47.15	47.15	354	-0.88(-1.83%)
Jul 31, 2018	46.65	48.03	46.65	48.03	634	+0.00(+0.00%)
Jul 30, 2018					74	+0.00(+0.00%)
Jul 27, 2018	46.88	46.88	46.26	46.26	300	+2.67(+6.13%)
Jul 19, 2018		43.59	43.59	43.59	104	+1.04(+2.44%)
Jul 17, 2018		42.55	42.55	42.55	121	+0.14(+0.33%)
Jul 11, 2018		42.41	42.41	42.41	126	-1.50(-3.42%)
Jul 10, 2018	43.91	43.91	43.91	43.91	255	+0.12(+0.29%)
Jul 05, 2018		43.78	43.78	43.78	79	+2.16(+5.20%)
Jul 02, 2018		41.62	41.62	41.62	0	-1.36(-3.16%)
Jun 29, 2018	42.59	42.98	42.59	42.98	1,706	+0.99(+2.36%)
Jun 28, 2018	41.99	41.99	41.99	41.99	444	-0.66(-1.55%)
Jun 27, 2018	42.01	42.65	42.01	42.65	376	+0.65(+1.55%)
Jun 26, 2018	42.00	42.00	42.00	42.00	249	-1.44(-3.31%)
Jun 22, 2018		43.44	43.44	43.44	82	+0.71(+1.66%)
Jun 21, 2018	43.46	43.46	42.73	42.73	415	-0.89(-2.04%)
Jun 19, 2018		43.62	43.62	43.62	130	+0.28(+0.65%)
Jun 18, 2018	43.34	43.34	43.34	43.34	453	+0.00(+0.00%)
Jun 15, 2018	43.34	43.34	43.34	43.34	317	-3.82(-8.11%)

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.