Date	Open	High	Low	Close	Volume	Change (%)
Jun 21, 2019		59.49	59.49	59.49	0	-0.66(-1.10%)
Jun 20, 2019	60.35	60.71	59.71	60.15	90,443	+0.40(+0.67%)
Jun 19, 2019	59.50	59.80	59.08	59.75	111,997	+0.35(+0.59%)
Jun 18, 2019	59.13	59.73	59.13	59.40	111,796	+0.72(+1.23%)
Jun 17, 2019	58.75	59.12	58.66	58.68	133,904	+0.07(+0.12%)
Jun 14, 2019	58.89	58.89	58.33	58.61	103,100	-0.30(-0.51%)
Jun 13, 2019	58.88	58.95	58.57	58.91	94,780	+0.31(+0.53%)
Jun 12, 2019	58.30	58.64	58.09	58.60	127,234	+0.26(+0.45%)
Jun 11, 2019	59.32	59.34	58.01	58.34	172,884	-0.52(-0.88%)
Jun 10, 2019	58.78	59.50	58.78	58.86	877,353	+0.59(+1.01%)
Jun 07, 2019	57.85	58.39	57.82	58.27	133,400	+0.78(+1.36%)
Jun 06, 2019	57.33	57.62	56.92	57.49	109,756	+0.28(+0.49%)
Jun 05, 2019	56.78	57.21	56.37	57.21	79,989	+0.88(+1.56%)
Jun 04, 2019	55.19	56.37	55.11	56.33	453,493	+1.73(+3.17%)
Jun 03, 2019	55.65	55.83	54.28	54.60	1,049,857	-1.15(-2.06%)
May 31, 2019	55.44	56.02	55.25	55.75	206,400	-0.49(-0.87%)
May 30, 2019	55.86	56.34	55.85	56.24	77,676	+0.48(+0.86%)
May 29, 2019	55.89	56.17	55.48	55.76	116,646	-0.73(-1.29%)
May 28, 2019	56.89	57.36	56.38	56.49	81,399	-0.10(-0.18%)
May 24, 2019	56.48	56.85	56.32	56.59	63,400	+0.36(+0.64%)
May 23, 2019	56.78	56.78	55.89	56.23	111,340	-1.25(-2.17%)
May 22, 2019	57.30	57.80	57.30	57.48	33,375	-0.08(-0.14%)
May 21, 2019	57.18	57.70	57.18	57.56	60,818	+0.75(+1.32%)
May 20, 2019	56.86	57.17	56.42	56.81	76,006	-0.54(-0.94%)
May 17, 2019	57.50	58.09	57.25	57.35	59,800	-0.56(-0.97%)
May 16, 2019	57.33	58.22	57.27	57.91	186,933	+0.81(+1.42%)
May 15, 2019	56.19	57.22	56.04	57.10	173,112	+0.53(+0.94%)
May 14, 2019	55.89	56.86	55.84	56.57	116,956	+0.98(+1.76%)
May 13, 2019	56.46	56.61	55.43	55.59	234,817	-2.22(-3.84%)
May 10, 2019	57.56	57.98	56.60	57.81	96,800	-0.15(-0.26%)
May 09, 2019	57.45	58.05	56.81	57.96	157,037	-0.05(-0.09%)
May 08, 2019	57.77	58.26	57.50	58.01	115,760	+0.17(+0.29%)
May 07, 2019	58.69	58.78	57.34	57.84	102,645	-1.37(-2.31%)
May 06, 2019	57.85	59.25	57.53	59.21	97,428	+0.21(+0.36%)
May 03, 2019	58.67	59.08	58.51	59.00	179,800	+0.43(+0.73%)
May 02, 2019	58.22	58.81	57.93	58.57	234,675	+0.08(+0.14%)
May 01, 2019	59.20	59.49	58.48	58.49	546,010	-0.61(-1.03%)
Apr 30, 2019	58.96	59.16	58.50	59.10	87,275	+0.14(+0.24%)
Apr 29, 2019	59.12	59.48	58.93	58.96	62,289	-0.14(-0.24%)
Apr 26, 2019	58.68	59.11	58.37	59.10	73,600	+0.46(+0.78%)
Apr 25, 2019	59.01	59.01	58.11	58.64	188,839	-0.31(-0.53%)
Apr 24, 2019	59.00	59.24	58.90	58.95	91,676	+0.05(+0.08%)
Apr 23, 2019	58.35	58.92	58.27	58.90	98,701	+0.77(+1.32%)
Apr 22, 2019	57.66	58.13	57.58	58.13	136,773	+0.38(+0.66%)
Apr 18, 2019	57.73	57.81	57.04	57.75	116,700	+0.02(+0.03%)
Apr 17, 2019	58.80	58.80	57.60	57.73	120,692	-0.89(-1.52%)
Apr 16, 2019	58.95	59.05	58.38	58.62	134,247	-0.07(-0.12%)
Apr 15, 2019	58.64	58.78	58.37	58.69	147,401	+0.08(+0.14%)
Apr 12, 2019	58.62	58.70	58.37	58.61	99,200	+0.27(+0.46%)
Apr 11, 2019	58.25	58.37	57.98	58.34	133,362	+0.19(+0.33%)
Apr 10, 2019	57.70	58.19	57.70	58.15	84,131	+0.53(+0.92%)
Apr 09, 2019	57.73	57.84	57.45	57.62	84,302	-0.24(-0.41%)
Apr 08, 2019	57.52	57.86	57.11	57.86	72,452	+0.16(+0.28%)
Apr 05, 2019	57.51	57.87	57.42	57.70	106,400	+0.45(+0.79%)
Apr 04, 2019	58.04	58.04	56.69	57.25	210,016	-0.66(-1.14%)
Apr 03, 2019	57.86	58.12	57.68	57.91	146,920	+0.49(+0.85%)
Apr 02, 2019	57.23	57.44	57.00	57.42	200,001	+0.22(+0.38%)
Apr 01, 2019	56.67	57.41	56.67	57.20	220,503	+0.63(+1.11%)
Mar 29, 2019	56.35	56.63	56.20	56.57	82,500	+0.56(+1.00%)
Mar 28, 2019	55.64	56.20	55.55	56.01	54,519	+0.61(+1.10%)
Mar 27, 2019	56.04	56.04	54.81	55.40	80,949	-0.54(-0.97%)
Mar 26, 2019	55.99	56.25	55.56	55.94	61,511	+0.43(+0.77%)
Mar 25, 2019	55.30	55.70	55.00	55.51	111,315	+0.03(+0.05%)
Mar 22, 2019	56.93	56.93	55.45	55.48	316,900	-1.72(-3.01%)
Mar 21, 2019	56.06	57.30	56.06	57.20	149,175	+1.08(+1.92%)
Mar 20, 2019	56.27	56.58	55.64	56.12	169,994	-0.18(-0.32%)
Mar 19, 2019	56.42	56.57	56.15	56.30	253,121	+0.06(+0.11%)
Mar 18, 2019	56.10	56.49	55.77	56.24	187,099	+0.30(+0.54%)
Mar 15, 2019	55.84	56.23	55.83	55.94	116,000	+0.23(+0.41%)
Mar 14, 2019	55.75	55.82	55.46	55.71	68,483	-0.01(-0.02%)
Mar 13, 2019	55.63	56.06	55.53	55.72	222,752	+0.38(+0.69%)
Mar 12, 2019	55.17	55.49	54.83	55.34	103,222	+0.35(+0.64%)
Mar 11, 2019	54.17	54.99	54.17	54.99	137,179	+1.00(+1.85%)
Mar 08, 2019	53.54	53.99	53.16	53.99	106,900	-0.07(-0.13%)
Mar 07, 2019	54.38	54.46	53.83	54.06	110,952	-0.33(-0.61%)
Mar 06, 2019	54.98	55.20	54.24	54.39	122,822	-0.59(-1.07%)
Mar 05, 2019	55.02	55.12	54.71	54.98	77,899	-0.07(-0.13%)
Mar 04, 2019	56.25	56.25	54.39	55.05	498,133	-0.86(-1.54%)
Mar 01, 2019	56.12	56.12	55.44	55.91	711,500	+0.28(+0.50%)
Feb 28, 2019	55.74	55.90	55.32	55.63	130,726	-0.19(-0.34%)
Feb 27, 2019	55.32	55.86	55.31	55.82	64,777	+0.47(+0.85%)
Feb 26, 2019	55.37	55.60	55.19	55.35	110,044	-0.26(-0.47%)
Feb 25, 2019	55.87	55.96	55.51	55.61	333,470	+0.15(+0.27%)
Feb 22, 2019	54.77	55.46	54.77	55.46	94,600	+0.92(+1.69%)
Feb 21, 2019	54.57	54.67	54.33	54.54	191,443	-0.05(-0.09%)
Feb 20, 2019	54.78	54.81	54.21	54.59	245,525	-0.05(-0.09%)
Feb 19, 2019	54.60	54.80	54.54	54.64	67,460	-0.07(-0.13%)
Feb 15, 2019	54.58	54.77	54.44	54.71	153,900	+0.46(+0.85%)
Feb 14, 2019	53.76	54.46	53.65	54.25	162,491	+0.24(+0.44%)
Feb 13, 2019	54.11	54.39	53.76	54.01	136,917	+0.05(+0.09%)
Feb 12, 2019	53.53	53.98	53.53	53.96	156,999	+0.85(+1.60%)
Feb 11, 2019	53.10	53.30	52.86	53.11	159,799	+0.26(+0.49%)
Feb 08, 2019	51.96	52.85	51.96	52.85	80,100	+0.50(+0.96%)
Feb 07, 2019	52.26	52.50	51.79	52.35	95,730	-0.18(-0.34%)
Feb 06, 2019	52.69	52.94	52.18	52.53	205,472	-0.06(-0.11%)
Feb 05, 2019	52.39	52.77	52.38	52.59	268,849	+0.31(+0.59%)
Feb 04, 2019	51.94	52.29	51.77	52.28	266,123	+0.59(+1.14%)
Feb 01, 2019	51.25	51.74	51.19	51.69	352,500	+0.49(+0.96%)
Jan 31, 2019	50.68	51.46	50.68	51.20	94,727	+0.68(+1.35%)
Jan 30, 2019	50.23	50.60	49.70	50.52	51,864	+0.80(+1.61%)
Jan 29, 2019	50.14	50.14	49.49	49.72	77,374	-0.48(-0.96%)
Jan 28, 2019	50.17	50.39	49.79	50.20	92,668	-0.39(-0.77%)
Jan 25, 2019	50.09	50.69	49.99	50.59	81,300	+0.86(+1.73%)
Jan 24, 2019	49.27	49.73	49.27	49.73	158,405	+0.59(+1.20%)
Jan 23, 2019	49.30	49.78	48.74	49.14	64,139	+0.04(+0.08%)
Jan 22, 2019	49.75	49.87	48.82	49.10	55,144	-0.82(-1.64%)
Jan 18, 2019	49.49	50.03	49.28	49.92	102,500	+0.95(+1.94%)
Jan 17, 2019	48.24	49.29	47.97	48.97	74,458	+0.54(+1.12%)
Jan 16, 2019	48.55	48.77	48.34	48.43	121,811	+0.03(+0.06%)
Jan 15, 2019	47.73	48.51	47.73	48.40	54,670	+0.76(+1.60%)
Jan 14, 2019	47.74	47.87	47.61	47.64	42,774	-0.52(-1.08%)
Jan 11, 2019	48.15	48.25	47.90	48.16	32,200	-0.12(-0.25%)
Jan 10, 2019	47.71	48.28	47.50	48.28	60,855	+0.31(+0.65%)
Jan 09, 2019	47.65	48.19	47.62	47.97	77,763	+0.61(+1.29%)
Jan 08, 2019	47.11	47.37	46.52	47.36	52,688	+0.80(+1.72%)
Jan 07, 2019	45.61	46.78	45.61	46.56	69,756	+1.19(+2.62%)
Jan 04, 2019	44.28	45.60	44.28	45.37	57,500	+1.76(+4.04%)
Jan 03, 2019	44.45	44.45	43.56	43.61	36,846	-1.27(-2.84%)
Jan 02, 2019	44.56	45.15	44.11	44.88	124,933	-0.09(-0.19%)
Dec 31, 2018	45.03	45.27	44.70	44.97	70,900	+0.35(+0.78%)
Dec 28, 2018	44.92	45.27	44.17	44.62	309,400	+0.00(+0.00%)
Dec 27, 2018	43.40	44.62	42.97	44.62	209,578	+0.62(+1.41%)
Dec 26, 2018	41.86	44.02	41.83	44.00	181,219	+2.38(+5.73%)
Dec 24, 2018	41.77	42.27	41.22	41.62	118,200	-0.60(-1.43%)
Dec 21, 2018	43.65	43.72	42.12	42.22	119,100	-1.15(-2.65%)
Dec 20, 2018	44.28	44.48	42.67	43.37	194,698	-1.14(-2.56%)
Dec 19, 2018	45.14	45.96	44.10	44.51	96,251	-0.63(-1.40%)
Dec 18, 2018	45.38	45.66	44.86	45.14	21,622	+0.22(+0.49%)
Dec 17, 2018	46.20	46.25	44.83	44.92	95,934	-1.58(-3.40%)
Dec 14, 2018	46.79	47.14	46.37	46.50	51,600	-0.79(-1.67%)
Dec 13, 2018	47.95	48.21	47.12	47.29	35,600	-0.52(-1.08%)
Dec 12, 2018	47.78	48.35	47.69	47.81	45,532	+0.73(+1.55%)
Dec 11, 2018	47.84	47.89	46.81	47.08	41,642	-0.03(-0.06%)
Dec 10, 2018	46.46	47.29	46.16	47.11	134,701	+0.46(+0.99%)
Dec 07, 2018	48.20	48.58	46.43	46.65	70,600	-1.82(-3.75%)
Dec 06, 2018	47.03	48.52	46.97	48.47	55,815	+0.36(+0.75%)
Dec 04, 2018	50.16	50.16	48.03	48.11	64,600	-1.98(-3.95%)
Dec 03, 2018	50.36	50.55	49.55	50.09	105,844	+0.91(+1.85%)
Nov 30, 2018	48.78	49.27	48.77	49.18	61,100	+0.41(+0.84%)
Nov 29, 2018	48.60	49.06	48.22	48.77	198,600	+0.01(+0.02%)
Nov 28, 2018	47.27	48.76	47.27	48.76	62,031	+1.84(+3.92%)
Nov 27, 2018	47.02	47.18	46.71	46.92	28,618	-0.37(-0.78%)
Nov 26, 2018	46.99	47.36	46.73	47.29	20,376	+0.78(+1.69%)
Nov 23, 2018	45.77	46.53	45.77	46.51	6,800	+0.32(+0.68%)
Nov 21, 2018		46.19	46.19	46.19	0	+0.81(+1.78%)
Nov 20, 2018	44.91	45.97	44.28	45.38	191,137	-0.54(-1.18%)
Nov 19, 2018	47.85	47.85	45.83	45.92	33,987	-2.09(-4.35%)
Nov 16, 2018	47.67	48.15	47.55	48.01	29,400	+0.04(+0.08%)
Nov 15, 2018	46.87	48.05	46.65	47.97	23,495	+0.87(+1.85%)
Nov 14, 2018	47.96	48.08	46.96	47.10	56,524	-0.39(-0.82%)
Nov 13, 2018	47.37	47.99	47.28	47.49	33,453	+0.21(+0.44%)
Nov 12, 2018	48.61	48.72	46.97	47.28	51,564	-1.49(-3.06%)
Nov 09, 2018	49.31	49.31	48.19	48.77	61,800	-0.71(-1.43%)
Nov 08, 2018	49.45	49.71	49.22	49.48	83,413	-0.11(-0.22%)
Nov 07, 2018	48.81	49.59	48.64	49.59	147,541	+1.28(+2.65%)
Nov 06, 2018	48.16	48.60	47.92	48.31	25,595	+0.17(+0.34%)
Nov 05, 2018	48.47	48.47	47.70	48.14	81,610	-0.33(-0.67%)
Nov 02, 2018	48.94	49.29	48.08	48.47	74,500	-0.32(-0.66%)
Nov 01, 2018	47.84	48.85	47.49	48.79	60,195	+1.18(+2.48%)
Oct 31, 2018	47.14	48.23	47.14	47.61	52,231	+1.09(+2.34%)
Oct 30, 2018	45.37	46.54	45.33	46.52	413,454	+0.99(+2.17%)
Oct 29, 2018	46.69	47.05	44.97	45.53	41,709	-0.40(-0.87%)
Oct 26, 2018	45.79	46.61	45.11	45.93	63,700	-0.93(-1.98%)
Oct 25, 2018	46.14	47.12	45.94	46.86	129,083	+0.86(+1.87%)
Oct 24, 2018	48.25	48.45	45.94	46.00	394,321	-2.25(-4.66%)
Oct 23, 2018	47.69	48.45	47.14	48.25	69,007	-0.52(-1.06%)
Oct 22, 2018	48.41	48.89	48.02	48.77	53,312	+0.47(+0.96%)
Oct 19, 2018	49.65	49.76	48.26	48.30	36,200	-0.96(-1.95%)
Oct 18, 2018	49.93	50.07	48.90	49.26	54,152	-0.94(-1.87%)
Oct 17, 2018	50.55	50.78	49.64	50.20	91,976	-0.27(-0.53%)
Oct 16, 2018	49.18	50.54	49.18	50.47	214,151	+1.61(+3.30%)
Oct 15, 2018	48.97	49.31	48.53	48.86	45,448	-0.25(-0.51%)
Oct 12, 2018	49.15	49.46	48.29	49.11	109,000	+1.32(+2.76%)
Oct 11, 2018	48.14	48.92	47.53	47.79	65,883	-0.71(-1.46%)
Oct 10, 2018	50.67	50.67	48.45	48.50	153,739	-2.23(-4.40%)
Oct 09, 2018	50.69	51.34	50.64	50.73	63,665	-0.21(-0.41%)
Oct 08, 2018	51.77	51.79	50.32	50.94	62,784	-1.03(-1.98%)
Oct 05, 2018	52.42	52.90	51.35	51.97	180,400	-0.61(-1.16%)
Oct 04, 2018	53.45	53.50	52.22	52.58	100,999	-1.07(-1.99%)
Oct 03, 2018	53.59	53.84	53.43	53.65	38,431	+0.26(+0.49%)
Oct 02, 2018	54.13	54.13	53.26	53.39	65,686	-0.79(-1.46%)

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.