Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 02, 2018	51.00	51.62	50.40	51.62	2,901	+0.40(+0.79%)
Jun 29, 2018	50.65	51.62	50.65	51.22	2,419	+0.83(+1.64%)
Jun 28, 2018	49.84	50.39	49.84	50.39	907	+1.02(+2.07%)
Jun 27, 2018	50.27	50.27	49.06	49.37	1,584	-0.46(-0.92%)
Jun 26, 2018	49.71	49.83	49.37	49.83	5,186	+0.49(+0.99%)
Jun 25, 2018	49.27	49.37	49.27	49.34	1,585	-0.61(-1.22%)
Jun 22, 2018	50.61	50.61	49.95	49.95	1,098	-0.10(-0.20%)
Jun 21, 2018	50.29	50.29	50.05	50.05	1,408	-1.63(-3.15%)
Jun 20, 2018	50.51	51.68	50.51	51.68	582	+1.47(+2.93%)
Jun 19, 2018	49.56	50.21	49.56	50.21	2,896	-0.09(-0.18%)
Jun 18, 2018	50.00	50.30	50.00	50.30	943	-0.91(-1.78%)
Jun 15, 2018	51.21	51.21	51.21	51.21	793	+0.07(+0.14%)
Jun 14, 2018	50.46	51.14	50.46	51.14	919	-0.12(-0.23%)
Jun 13, 2018	50.15	51.26	50.15	51.26	5,173	+0.41(+0.81%)
Jun 12, 2018	50.94	50.94	50.67	50.85	1,483	-0.02(-0.05%)
Jun 11, 2018	51.22	51.22	50.88	50.88	413	-0.02(-0.05%)
Jun 08, 2018	50.81	50.90	50.81	50.90	1,317	+0.14(+0.28%)
Jun 07, 2018	50.76	50.76	50.76	50.76	305	+0.77(+1.53%)
Jun 06, 2018	50.26	50.26	49.92	49.99	28,677	+0.82(+1.68%)
Jun 05, 2018	49.87	49.87	49.17	49.17	40,686	+0.39(+0.79%)
Jun 04, 2018	49.12	49.12	48.54	48.78	26,985	+0.30(+0.62%)
Jun 01, 2018	48.23	48.75	48.23	48.48	37,819	+0.52(+1.07%)
May 31, 2018	48.03	48.03	47.61	47.97	17,919	+0.07(+0.15%)
May 30, 2018	47.78	47.90	47.34	47.90	6,253	+0.78(+1.66%)
May 29, 2018	47.12	47.12	47.12	47.12	6,357	-1.38(-2.85%)
May 25, 2018		48.50	48.50	48.50	0	+0.25(+0.52%)
May 24, 2018	47.78	48.25	47.78	48.25	650	-0.21(-0.43%)
May 23, 2018	48.25	48.46	48.25	48.46	3,454	+0.21(+0.44%)
May 22, 2018	49.31	49.31	48.25	48.25	13,219	-0.24(-0.49%)
May 21, 2018	48.04	48.49	48.04	48.49	1,352	+0.91(+1.90%)
May 18, 2018	47.35	47.82	47.35	47.59	1,051	-0.23(-0.49%)
May 17, 2018	48.11	48.11	47.82	47.82	1,282	-1.42(-2.88%)
May 16, 2018	48.80	49.38	48.80	49.24	1,244	-0.13(-0.26%)
May 15, 2018	50.15	50.15	49.20	49.37	2,410	-1.48(-2.90%)
May 14, 2018	50.84	50.84	50.84	50.84	363	+1.17(+2.37%)
May 11, 2018	49.67	49.67	49.67	49.67	634	+1.05(+2.16%)
May 10, 2018	48.10	48.70	48.10	48.62	798	+1.32(+2.79%)
May 09, 2018	47.06	47.57	47.06	47.30	733	+1.40(+3.05%)
May 08, 2018	46.81	46.81	45.90	45.90	5,117	-0.85(-1.82%)
May 07, 2018	46.75	46.75	46.75	46.75	460	+0.27(+0.58%)
May 04, 2018	46.47	46.48	46.47	46.48	1,441	+0.13(+0.28%)
May 03, 2018	45.99	46.35	45.99	46.35	1,062	+1.00(+2.21%)
May 02, 2018	45.45	46.32	45.35	45.35	1,334	+0.28(+0.62%)
May 01, 2018	45.06	45.07	44.09	45.07	3,726	+0.80(+1.82%)
Apr 30, 2018	44.54	44.54	44.18	44.27	2,010	-0.52(-1.17%)
Apr 27, 2018	44.85	44.85	44.79	44.79	2,175	-1.22(-2.65%)
Apr 26, 2018	47.44	47.44	46.01	46.01	2,854	-1.30(-2.75%)
Apr 25, 2018	47.14	47.31	47.14	47.31	764	+0.02(+0.04%)
Apr 24, 2018	47.94	47.94	47.29	47.29	3,129	-0.03(-0.06%)
Apr 23, 2018	47.32	47.32	47.32	47.32	731	-1.59(-3.24%)
Apr 20, 2018	48.90	48.91	48.90	48.91	786	-0.38(-0.76%)
Apr 19, 2018	49.72	49.72	49.28	49.28	3,931	-0.09(-0.18%)
Apr 18, 2018	49.41	49.41	49.37	49.37	880	+0.00(+0.00%)
Apr 17, 2018	48.29	49.41	48.29	49.37	8,429	-0.76(-1.52%)
Apr 16, 2018	50.13	50.13	50.13	50.13	773	+0.52(+1.05%)
Apr 13, 2018	50.43	50.43	49.61	49.61	1,015	+1.75(+3.66%)
Apr 12, 2018	48.29	48.59	47.86	47.86	1,270	-1.12(-2.29%)
Apr 11, 2018	48.61	48.98	48.33	48.98	1,021	+1.22(+2.55%)
Apr 10, 2018	48.30	48.35	47.76	47.76	2,517	-0.16(-0.33%)
Apr 09, 2018	47.36	47.92	47.36	47.92	2,308	+0.92(+1.96%)
Apr 06, 2018	46.75	47.00	46.75	47.00	896	-0.80(-1.67%)
Apr 05, 2018	47.73	48.30	47.73	47.80	1,331	-0.81(-1.67%)
Apr 04, 2018	48.09	48.61	48.09	48.61	1,000	-0.22(-0.44%)
Apr 03, 2018	48.71	49.40	48.21	48.83	2,465	-0.22(-0.46%)
Apr 02, 2018	49.05	49.05	49.05	49.05	673	+0.07(+0.15%)
Mar 29, 2018		48.98	48.98	48.98	0	-0.38(-0.78%)
Mar 28, 2018	48.52	49.36	47.96	49.36	2,886	+1.11(+2.30%)
Mar 27, 2018	49.50	49.62	48.25	48.25	4,138	-0.66(-1.35%)
Mar 26, 2018	48.91	48.91	48.91	48.91	480	-1.12(-2.24%)
Mar 23, 2018	50.03	50.03	50.03	50.03	1,379	-0.81(-1.59%)
Mar 21, 2018		50.84	50.84	50.84	488	-0.07(-0.14%)
Mar 20, 2018	50.91	50.91	50.32	50.91	1,299	+0.54(+1.07%)
Mar 19, 2018	51.00	51.00	50.37	50.37	1,849	-1.63(-3.13%)
Mar 16, 2018	52.37	52.41	52.00	52.00	1,390	-0.80(-1.52%)
Mar 15, 2018	53.46	53.46	52.77	52.80	3,924	-0.18(-0.34%)
Mar 14, 2018	52.98	52.98	52.98	52.98	562	+0.36(+0.68%)
Mar 13, 2018	52.93	53.29	52.28	52.62	10,163	+0.57(+1.10%)
Mar 12, 2018	51.95	52.15	51.95	52.05	2,459	+0.58(+1.12%)
Mar 08, 2018		51.47	51.47	51.47	197	+0.07(+0.14%)
Mar 07, 2018	51.18	51.46	51.06	51.40	7,056	-1.22(-2.32%)
Mar 06, 2018	52.08	52.62	52.08	52.62	1,399	+0.20(+0.38%)
Mar 05, 2018	51.50	52.42	51.50	52.42	4,061	-0.58(-1.09%)
Mar 02, 2018	52.01	53.00	51.93	53.00	1,585	-0.90(-1.67%)
Mar 01, 2018	53.86	53.90	53.86	53.90	492	-2.04(-3.65%)
Feb 28, 2018	55.87	55.94	55.87	55.94	719	-0.59(-1.04%)
Feb 27, 2018	56.52	56.53	56.51	56.53	2,907	+3.17(+5.94%)
Feb 26, 2018	53.36	53.36	52.69	53.36	1,138	+1.07(+2.05%)
Feb 23, 2018	52.35	52.35	52.29	52.29	1,695	+0.18(+0.35%)
Feb 22, 2018	52.11	52.11	52.11	52.11	242	+0.66(+1.27%)
Feb 21, 2018	51.95	51.95	51.45	51.45	1,939	-0.84(-1.62%)
Feb 20, 2018	52.93	52.93	52.30	52.30	5,166	-0.96(-1.80%)
Feb 16, 2018		53.26	53.26	53.26	0	+0.98(+1.86%)
Feb 15, 2018	52.30	52.51	51.98	52.28	2,546	+0.28(+0.55%)
Feb 14, 2018	51.30	52.27	51.30	52.00	5,710	-0.14(-0.27%)
Feb 13, 2018	52.01	52.14	51.66	52.14	2,096	-0.98(-1.85%)
Feb 12, 2018	52.86	53.54	52.86	53.12	1,414	+0.38(+0.71%)
Feb 09, 2018	52.50	52.75	51.90	52.75	16,106	-0.39(-0.73%)
Feb 08, 2018	53.30	53.30	52.82	53.14	3,322	+0.19(+0.36%)
Feb 07, 2018	53.15	53.53	53.05	52.95	4,621	-0.92(-1.71%)
Feb 06, 2018	54.47	54.47	53.00	53.87	3,581	-0.85(-1.55%)
Feb 05, 2018		54.73	56.13	54.72	1,616	-1.41(-2.51%)
Feb 02, 2018	56.92	56.92	56.13	56.13	937	+0.01(+0.02%)

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.