Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	52.11	52.11	51.25	51.25	1,738	-0.26(-0.50%)
Apr 29, 2019	51.74	51.89	51.46	51.51	1,865	-0.11(-0.21%)
Apr 26, 2019	52.03	52.03	51.62	51.62	1,314	-0.58(-1.10%)
Apr 25, 2019	52.05	52.36	52.05	52.19	1,183	+1.45(+2.85%)
Apr 24, 2019	50.38	50.74	50.17	50.74	711	+0.60(+1.20%)
Apr 23, 2019	49.98	50.14	49.98	50.14	94	-0.20(-0.39%)
Apr 22, 2019	50.02	50.34	50.02	50.34	492	+0.85(+1.71%)
Apr 18, 2019	49.43	49.64	49.43	49.49	105	+0.30(+0.61%)
Apr 17, 2019	48.55	49.20	48.55	49.20	633	+0.26(+0.54%)
Apr 16, 2019	49.51	49.51	48.90	48.93	1,130	-0.65(-1.30%)
Apr 15, 2019	49.58	49.58	49.58	49.58	229	+0.23(+0.47%)
Apr 12, 2019	49.64	49.64	49.35	49.35	4,942	-1.16(-2.30%)
Apr 11, 2019	50.65	50.68	50.51	50.51	845	+0.14(+0.27%)
Apr 10, 2019	50.30	50.38	49.96	50.38	357	-0.09(-0.19%)
Apr 09, 2019	50.11	50.48	50.06	50.47	1,066	+0.95(+1.91%)
Apr 08, 2019	49.73	49.73	49.47	49.52	1,335	+0.10(+0.19%)
Apr 05, 2019	49.39	49.68	49.31	49.43	1,419	+0.04(+0.08%)
Apr 04, 2019	50.25	50.25	49.39	49.39	806	-1.39(-2.74%)
Apr 03, 2019	50.50	50.93	50.28	50.78	3,418	-1.42(-2.72%)
Apr 02, 2019	51.90	52.51	51.90	52.20	1,306	-0.37(-0.70%)
Apr 01, 2019	53.25	53.41	52.49	52.57	2,578	-1.75(-3.22%)
Mar 29, 2019	54.96	55.04	54.18	54.32	2,471	-0.94(-1.71%)
Mar 28, 2019	55.15	55.26	55.15	55.26	486	-0.88(-1.57%)
Mar 27, 2019	56.35	56.76	56.10	56.14	953	+0.21(+0.37%)
Mar 26, 2019	55.78	56.62	55.53	55.93	1,030	-0.61(-1.08%)
Mar 25, 2019	56.10	56.81	55.45	56.54	6,488	+0.40(+0.71%)
Mar 22, 2019	54.72	56.20	54.72	56.14	1,472	+3.32(+6.28%)
Mar 21, 2019	52.97	52.97	52.47	52.83	1,000	-1.17(-2.16%)
Mar 20, 2019	54.42	55.00	54.00	54.00	7,547	-0.24(-0.45%)
Mar 19, 2019	52.76	54.40	52.76	54.24	3,219	+0.54(+1.00%)
Mar 18, 2019	54.57	54.57	53.70	53.70	579	-0.58(-1.07%)
Mar 15, 2019	53.60	54.49	53.60	54.29	2,527	-0.11(-0.21%)
Mar 14, 2019	54.10	54.48	53.37	54.40	32,441	+1.41(+2.67%)
Mar 13, 2019	53.56	53.56	52.50	52.98	6,094	-0.75(-1.40%)
Mar 12, 2019	53.56	53.73	53.07	53.73	12,199	-0.47(-0.87%)
Mar 11, 2019	55.52	55.52	54.19	54.21	2,817	-1.64(-2.93%)
Mar 08, 2019	56.53	56.74	55.77	55.84	22,848	+0.42(+0.75%)
Mar 07, 2019	54.82	56.41	54.24	55.43	20,458	+0.94(+1.72%)
Mar 06, 2019	54.91	54.91	53.89	54.49	1,329	-0.08(-0.15%)
Mar 05, 2019	54.27	54.61	54.27	54.57	4,472	+0.30(+0.56%)
Mar 04, 2019	54.29	55.50	53.80	54.27	4,312	+0.06(+0.10%)
Mar 01, 2019	53.20	54.34	53.20	54.21	3,632	+0.17(+0.32%)
Feb 28, 2019	52.96	54.08	52.96	54.04	3,003	+1.26(+2.39%)
Feb 27, 2019	53.16	53.16	52.78	52.78	951	+0.30(+0.57%)
Feb 26, 2019	52.48	52.48	52.19	52.47	309	+0.54(+1.04%)
Feb 25, 2019	52.10	52.10	51.85	51.93	277	-0.81(-1.54%)
Feb 22, 2019	52.75	52.90	52.75	52.75	526	-0.55(-1.02%)
Feb 21, 2019	52.84	53.45	52.84	53.29	1,549	+0.47(+0.89%)
Feb 20, 2019	54.34	54.34	52.67	52.82	2,447	-2.01(-3.67%)
Feb 19, 2019	55.53	55.53	54.72	54.84	937	-0.95(-1.70%)
Feb 15, 2019	55.46	55.79	55.46	55.79	1,210	-1.31(-2.30%)
Feb 14, 2019	57.18	57.18	56.79	57.10	1,476	+0.92(+1.63%)
Feb 13, 2019	56.19	56.43	55.80	56.19	4,087	-0.59(-1.03%)
Feb 12, 2019	58.29	58.33	56.77	56.77	2,003	-2.60(-4.39%)
Feb 11, 2019	59.41	59.74	59.38	59.38	508	-0.28(-0.48%)
Feb 08, 2019	59.91	61.26	59.66	59.66	1,842	+0.27(+0.45%)
Feb 07, 2019	58.86	60.15	58.77	59.40	5,688	+2.15(+3.75%)
Feb 06, 2019	57.23	57.36	57.06	57.25	961	+0.63(+1.11%)
Feb 05, 2019	56.57	56.70	56.53	56.62	363	-0.66(-1.16%)
Feb 04, 2019	57.96	57.96	57.29	57.29	683	-0.08(-0.13%)
Feb 01, 2019	57.31	57.69	57.17	57.36	1,000	-0.60(-1.03%)
Jan 31, 2019	59.26	59.26	57.65	57.96	1,811	+2.19(+3.93%)
Jan 30, 2019	56.98	57.22	54.91	55.76	3,705	-1.73(-3.01%)
Jan 29, 2019	57.82	57.82	57.50	57.50	1,220	-1.04(-1.78%)
Jan 28, 2019	59.11	59.45	58.54	58.54	1,925	+0.22(+0.37%)
Jan 25, 2019	58.83	58.83	57.93	58.32	3,474	-2.70(-4.43%)
Jan 24, 2019	60.88	61.31	60.69	61.03	1,459	+0.76(+1.26%)
Jan 23, 2019	59.43	61.18	59.05	60.27	4,545	+0.91(+1.54%)
Jan 22, 2019	58.48	60.02	58.48	59.36	5,975	+1.54(+2.66%)
Jan 18, 2019	59.09	59.09	57.13	57.82	3,158	-1.75(-2.93%)
Jan 17, 2019	61.18	61.18	59.30	59.57	1,940	-2.03(-3.30%)
Jan 16, 2019	62.09	62.09	61.22	61.60	1,776	-1.06(-1.69%)
Jan 15, 2019	61.71	63.06	61.54	62.66	8,747	+0.86(+1.40%)
Jan 14, 2019	61.75	61.83	61.20	61.80	5,247	+0.95(+1.56%)
Jan 11, 2019	61.07	61.26	60.63	60.85	9,002	+0.83(+1.38%)
Jan 10, 2019	61.79	61.79	60.02	60.02	1,858	-0.93(-1.53%)
Jan 09, 2019	61.12	61.12	60.84	60.95	732	-0.42(-0.68%)
Jan 08, 2019	61.83	62.04	61.37	61.37	1,347	-1.52(-2.42%)
Jan 07, 2019	63.06	64.22	61.67	62.89	3,020	-0.57(-0.90%)
Jan 04, 2019	66.59	66.59	62.72	63.46	4,264	-5.30(-7.71%)
Jan 03, 2019	67.14	68.82	66.82	68.76	1,446	+3.75(+5.77%)
Jan 02, 2019	68.97	68.97	64.30	65.01	1,424	-1.51(-2.26%)
Dec 31, 2018	66.27	67.37	65.76	66.52	6,844	-0.47(-0.69%)
Dec 28, 2018	66.08	66.98	65.11	66.98	2,948	+0.85(+1.28%)
Dec 27, 2018	70.05	70.98	66.14	66.14	5,178	-2.58(-3.76%)
Dec 26, 2018	73.09	76.28	68.42	68.72	9,875	-5.92(-7.94%)
Dec 24, 2018	71.91	75.04	71.34	74.65	19,015	+3.34(+4.69%)
Dec 21, 2018	69.67	71.65	67.56	71.30	11,904	+0.31(+0.43%)
Dec 20, 2018	69.58	71.87	67.74	71.00	14,871	+1.78(+2.57%)
Dec 19, 2018	65.31	69.71	64.32	69.22	10,406	+2.32(+3.46%)
Dec 18, 2018	67.56	67.75	66.12	66.90	4,509	-0.95(-1.40%)
Dec 17, 2018	65.78	68.04	65.23	67.85	4,563	+1.99(+3.03%)
Dec 14, 2018	64.87	66.69	64.85	65.86	6,215	+1.50(+2.33%)
Dec 13, 2018	63.27	64.51	62.84	64.36	1,606	+1.31(+2.08%)
Dec 12, 2018	62.50	63.46	62.10	63.05	3,262	-1.39(-2.15%)
Dec 11, 2018	61.87	64.98	61.28	64.43	4,517	+0.51(+0.80%)
Dec 10, 2018	64.36	65.59	63.67	63.92	11,749	-0.21(-0.33%)
Dec 07, 2018	59.80	64.62	59.52	64.13	5,004	+3.02(+4.94%)
Dec 06, 2018	61.03	63.82	61.03	61.11	3,697	+3.19(+5.51%)
Dec 04, 2018	57.92	57.92	57.92	57.92	579	+2.11(+3.78%)
Dec 03, 2018	55.66	56.95	54.52	55.81	2,374	-2.43(-4.17%)
Nov 30, 2018	58.24	58.24	58.24	58.24	158	+0.06(+0.10%)
Nov 29, 2018	59.59	59.59	58.19	58.19	1,216	-0.89(-1.51%)
Nov 28, 2018	62.32	62.32	59.08	59.08	2,480	-2.20(-3.59%)
Nov 27, 2018	61.00	61.85	61.00	61.28	3,721	+1.90(+3.20%)
Nov 26, 2018	59.42	59.80	58.72	59.38	1,304	-0.88(-1.45%)
Nov 23, 2018	60.64	60.64	59.91	60.26	632	+1.22(+2.06%)
Nov 21, 2018		59.04	59.04	59.04	0	-1.35(-2.23%)
Nov 20, 2018	60.39	60.52	59.64	60.39	2,705	+2.62(+4.53%)
Nov 19, 2018	55.53	58.01	55.53	57.77	1,907	+1.80(+3.22%)
Nov 16, 2018	56.57	57.46	55.95	55.97	2,475	-0.78(-1.37%)
Nov 15, 2018	58.05	58.05	56.74	56.74	2,767	-1.78(-3.05%)
Nov 14, 2018	57.34	59.14	57.34	58.53	4,900	+0.19(+0.33%)
Nov 13, 2018	57.73	58.61	56.80	58.34	5,781	+0.61(+1.05%)
Nov 12, 2018	56.53	58.05	56.42	57.73	3,696	+1.52(+2.70%)
Nov 09, 2018	55.07	56.69	55.07	56.21	2,897	+1.94(+3.57%)
Nov 08, 2018	54.50	54.60	54.28	54.28	617	-0.24(-0.45%)
Nov 07, 2018	54.39	54.52	54.39	54.52	337	-1.39(-2.48%)
Nov 06, 2018	56.52	57.03	55.91	55.91	1,435	-1.08(-1.90%)
Nov 05, 2018	58.40	58.40	56.99	56.99	1,300	-0.65(-1.12%)
Nov 02, 2018	56.44	58.24	56.44	57.64	1,053	+0.25(+0.43%)
Nov 01, 2018	58.95	59.43	57.39	57.39	4,064	-4.02(-6.55%)
Oct 31, 2018	61.55	61.95	60.24	61.41	3,814	-1.99(-3.14%)
Oct 30, 2018	64.83	64.83	63.08	63.41	2,470	-1.42(-2.20%)
Oct 29, 2018	63.52	65.63	61.95	64.83	4,500	+0.21(+0.32%)
Oct 26, 2018	65.25	65.86	63.24	64.62	7,585	+1.41(+2.23%)
Oct 25, 2018	64.93	64.93	62.61	63.21	3,038	-2.43(-3.71%)
Oct 24, 2018	61.81	65.65	61.81	65.65	5,224	+4.59(+7.52%)
Oct 23, 2018	60.75	63.11	60.75	61.05	7,642	+1.82(+3.08%)
Oct 22, 2018	58.45	59.95	58.45	59.23	5,144	+0.55(+0.94%)
Oct 19, 2018	57.90	58.70	57.90	58.68	2,370	+0.59(+1.01%)
Oct 18, 2018	57.52	58.29	57.43	58.09	549	+1.01(+1.77%)
Oct 17, 2018	57.05	57.08	56.71	57.08	587	+1.06(+1.89%)
Oct 16, 2018	57.10	57.76	55.97	56.02	4,819	-1.25(-2.19%)
Oct 15, 2018	57.88	57.88	57.26	57.28	29,148	-0.06(-0.10%)
Oct 12, 2018	55.68	57.84	55.64	57.33	2,791	+0.68(+1.21%)
Oct 11, 2018	56.95	57.86	55.81	56.65	4,911	+0.44(+0.78%)
Oct 10, 2018	54.18	56.52	53.99	56.21	10,696	+2.22(+4.11%)
Oct 09, 2018	52.79	54.00	52.67	53.99	3,931	+3.41(+6.73%)
Oct 08, 2018	50.87	51.43	50.59	50.59	7,190	-0.40(-0.79%)
Oct 05, 2018	50.23	51.05	50.23	50.99	948	+1.14(+2.28%)
Oct 04, 2018	50.41	50.41	49.82	49.85	1,813	+1.33(+2.74%)
Oct 03, 2018	48.52	48.52	48.52	48.52	393	-1.61(-3.22%)
Oct 02, 2018	50.14	50.14	50.14	50.14	13	+0.00(+0.00%)
Oct 01, 2018	50.14			50.14	28	+0.00(+0.00%)
Sep 28, 2018	49.68	50.20	49.54	50.14	3,160	+0.84(+1.69%)
Sep 27, 2018	49.55	49.55	49.30	49.30	1,625	+0.57(+1.18%)
Sep 26, 2018	48.26	48.75	48.22	48.73	638	+1.33(+2.80%)
Sep 25, 2018	47.40	47.40	47.40	47.40	564	-0.13(-0.28%)
Sep 24, 2018	46.80	47.54	46.80	47.54	3,733	+1.29(+2.79%)
Sep 21, 2018	46.34	46.34	46.25	46.25	421	+0.19(+0.40%)
Sep 20, 2018	46.04	46.36	45.83	46.06	3,657	-1.23(-2.60%)
Sep 19, 2018	47.29	47.29	47.29	47.29	590	-1.04(-2.15%)
Sep 18, 2018	47.92	48.33	47.92	48.33	153	+0.11(+0.22%)
Sep 17, 2018	48.22	48.22	48.22	48.22	49	+0.00(+0.00%)
Sep 14, 2018	48.22	48.22	48.22	48.22	52	+0.00(+0.00%)
Sep 13, 2018	48.22			48.22	36	+0.00(+0.00%)
Sep 12, 2018	48.22	48.22	48.22	48.22	77	-0.38(-0.78%)
Sep 11, 2018	48.60	48.60	48.60	48.60	60	+0.00(+0.00%)
Sep 10, 2018	48.75	48.75	48.37	48.60	539	-0.46(-0.93%)
Sep 07, 2018	49.05	49.11	49.05	49.05	684	+1.77(+3.73%)
Sep 06, 2018	47.29	47.29	47.29	47.29	234	-0.38(-0.80%)
Sep 05, 2018	48.54	48.62	47.67	47.67	5,415	-0.84(-1.72%)
Sep 04, 2018	48.28	48.84	48.26	48.50	8,349	+0.68(+1.43%)
Aug 31, 2018		47.82	47.82	47.82	0	+0.17(+0.37%)
Aug 30, 2018	46.51	47.79	46.51	47.65	1,052	+0.68(+1.45%)
Aug 29, 2018	46.97	46.97	46.97	46.97	75	+0.00(+0.00%)
Aug 28, 2018	46.45	46.97	46.24	46.97	1,175	+0.32(+0.69%)
Aug 27, 2018	47.69	47.69	46.45	46.64	1,121	-1.50(-3.12%)
Aug 24, 2018	48.58	48.58	48.03	48.14	3,265	-1.10(-2.23%)
Aug 23, 2018	49.07	49.30	49.07	49.24	653	+0.81(+1.68%)
Aug 22, 2018	48.03	48.43	48.03	48.43	954	+0.59(+1.23%)
Aug 21, 2018	48.05	48.12	47.84	47.84	735	-0.78(-1.60%)
Aug 20, 2018	49.11	49.11	48.35	48.62	3,315	-0.74(-1.50%)
Aug 17, 2018	50.04	50.10	49.21	49.36	3,371	-0.73(-1.46%)
Aug 16, 2018	50.12	50.12	49.57	50.09	1,158	-0.86(-1.70%)
Aug 15, 2018	50.92	52.05	50.92	50.95	3,593	+1.76(+3.58%)
Aug 14, 2018	49.42	49.42	48.94	49.19	3,215	-0.73(-1.47%)
Aug 13, 2018	49.13	49.93	48.64	49.93	4,645	+1.14(+2.33%)
Aug 10, 2018	47.73	48.89	47.73	48.79	3,265	+1.16(+2.43%)
Aug 09, 2018	47.63	47.63	47.63	47.63	513	-0.44(-0.91%)
Aug 08, 2018	47.46	48.07	47.37	48.07	656	+0.42(+0.88%)
Aug 07, 2018	47.74	47.74	47.65	47.65	489	-0.46(-0.96%)
Aug 06, 2018	48.54	48.54	47.76	48.11	1,208	-0.32(-0.65%)
Aug 03, 2018	48.24	48.43	48.24	48.43	790	-0.44(-0.89%)
Aug 02, 2018	49.83	49.85	48.77	48.87	1,807	+0.76(+1.58%)
Aug 01, 2018	47.61	48.17	47.21	48.11	2,378	+1.14(+2.43%)
Jul 31, 2018	48.07	48.07	46.89	46.97	1,467	-1.16(-2.41%)
Jul 30, 2018	47.49	48.18	47.44	48.13	9,218	+0.29(+0.60%)
Jul 27, 2018	47.29	47.84	47.29	47.84	158	+0.52(+1.11%)
Jul 26, 2018	48.22	48.22	47.23	47.32	1,757	-0.90(-1.87%)
Jul 25, 2018	49.05	49.19	48.22	48.22	2,174	-0.72(-1.47%)
Jul 24, 2018	48.88	48.94	48.69	48.94	1,736	-0.95(-1.90%)
Jul 23, 2018	49.95	50.12	49.89	49.89	622	+0.19(+0.38%)
Jul 20, 2018	49.55	49.70	49.55	49.70	1,335	+0.28(+0.56%)
Jul 19, 2018	49.66	49.66	49.15	49.43	1,156	+0.89(+1.84%)
Jul 18, 2018	48.21	48.53	48.21	48.53	565	-0.17(-0.36%)
Jul 17, 2018	50.27	50.27	48.57	48.71	1,188	-1.46(-2.91%)
Jul 16, 2018	49.38	50.17	49.38	50.17	719	+0.96(+1.95%)
Jul 12, 2018		49.21	49.21	49.21	65	-0.23(-0.46%)
Jul 11, 2018	49.83	49.83	49.43	49.43	446	+1.59(+3.33%)
Jul 10, 2018	48.23	48.23	47.67	47.84	1,729	-1.00(-2.04%)
Jul 09, 2018	48.98	48.98	48.77	48.84	990	-0.69(-1.40%)
Jul 06, 2018	50.73	50.73	49.53	49.53	299	-0.50(-1.01%)
Jul 05, 2018	50.69	50.69	50.03	50.03	2,690	-0.43(-0.84%)
Jul 03, 2018		50.46	50.46	50.46	0	-0.40(-0.78%)
Jul 02, 2018	51.14	51.36	50.86	50.86	1,595	+0.81(+1.61%)
Jun 29, 2018	49.99	50.05	49.38	50.05	982	-0.54(-1.06%)
Jun 28, 2018	50.73	51.85	50.59	50.59	761	-0.43(-0.84%)
Jun 27, 2018	49.78	51.02	49.05	51.02	5,842	+0.18(+0.36%)
Jun 26, 2018	51.26	51.31	50.59	50.84	2,347	-0.68(-1.31%)
Jun 25, 2018	50.50	52.09	50.50	51.51	1,896	+1.91(+3.85%)
Jun 22, 2018	50.73	50.73	49.17	49.61	9,163	-1.39(-2.72%)
Jun 21, 2018	50.76	50.99	50.72	50.99	680	+0.72(+1.42%)
Jun 20, 2018	48.28	50.57	48.28	50.28	724	+0.21(+0.43%)
Jun 19, 2018	49.52	50.95	49.52	50.06	8,874	+1.88(+3.90%)
Jun 18, 2018	48.58	48.58	47.97	48.18	9,601	-0.15(-0.31%)
Jun 15, 2018		48.47	47.32	48.33	3,132	+1.02(+2.15%)
Jun 14, 2018	46.68	47.32	46.68	47.32	696	+0.73(+1.57%)
Jun 13, 2018	46.42	46.59	46.42	46.59	363	-0.02(-0.04%)
Jun 12, 2018	46.64	46.64	46.61	46.61	292	+0.34(+0.74%)
Jun 11, 2018	46.99	46.99	45.92	46.26	3,223	+0.26(+0.57%)
Jun 08, 2018	46.07	46.87	46.00	46.00	1,208	-0.51(-1.10%)
Jun 07, 2018	46.00	46.70	45.74	46.51	8,650	+0.36(+0.78%)
Jun 06, 2018			46.15	46.15	933	-1.56(-3.26%)
Jun 05, 2018	48.43	48.45	47.61	47.71	2,168	-0.78(-1.61%)
Jun 04, 2018	48.54	48.54	48.26	48.49	2,591	-0.59(-1.20%)
Jun 01, 2018	49.43	49.43	48.58	49.07	1,250	-0.85(-1.70%)
May 31, 2018	49.81	49.95	49.81	49.92	464	+0.49(+0.99%)
May 30, 2018	49.81	49.81	49.44	49.44	396	-0.99(-1.96%)
May 29, 2018	49.74	50.42	49.34	50.42	1,343	+0.93(+1.88%)
May 25, 2018		49.49	49.49	49.49	0	+0.84(+1.72%)

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.