Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2019		36.46	36.46	36.46	0	-0.02(-0.05%)
Feb 13, 2019	36.48	36.49	36.43	36.48	963,596	+0.00(+0.00%)
Feb 12, 2019	36.49	36.50	36.45	36.48	1,016,000	+0.01(+0.03%)
Feb 11, 2019	36.50	36.51	36.43	36.47	1,715,705	-0.04(-0.11%)
Feb 08, 2019	36.58	36.69	36.41	36.51	2,350,600	-0.02(-0.05%)
Feb 07, 2019	36.44	36.55	36.40	36.53	2,681,482	+0.03(+0.08%)
Feb 06, 2019	36.39	36.51	36.39	36.50	1,401,993	+0.08(+0.22%)
Feb 05, 2019	36.44	36.45	36.39	36.42	1,974,756	-0.02(-0.05%)
Feb 04, 2019	36.40	36.44	36.37	36.44	935,725	+0.09(+0.25%)
Feb 01, 2019	36.45	36.49	36.35	36.35	1,406,100	-0.11(-0.30%)
Jan 31, 2019	36.43	36.51	36.41	36.46	1,670,442	+0.00(+0.00%)
Jan 30, 2019	36.40	36.56	36.34	36.46	1,312,654	+0.12(+0.33%)
Jan 29, 2019	36.38	36.41	36.32	36.34	1,140,869	-0.03(-0.08%)
Jan 28, 2019	36.39	36.47	36.35	36.37	2,421,755	-0.03(-0.08%)
Jan 25, 2019	36.46	36.49	36.39	36.40	2,923,400	+0.00(+0.00%)
Jan 24, 2019	36.41	36.59	36.39	36.40	988,333	-0.02(-0.05%)
Jan 23, 2019	36.45	36.53	36.40	36.42	1,581,423	-0.18(-0.49%)
Jan 22, 2019	36.54	36.68	36.46	36.60	1,244,461	+0.07(+0.19%)
Jan 18, 2019	36.72	36.76	36.51	36.53	1,148,000	-0.07(-0.19%)
Jan 17, 2019	36.80	36.85	36.58	36.60	712,870	-0.26(-0.71%)
Jan 16, 2019	36.85	36.92	36.69	36.86	801,440	+0.00(+0.00%)
Jan 15, 2019	36.50	37.15	36.50	36.86	786,244	+0.00(+0.00%)
Jan 14, 2019	36.73	36.98	36.56	36.86	1,133,908	+0.07(+0.19%)
Jan 11, 2019	36.73	37.00	36.68	36.79	1,196,300	+0.06(+0.16%)
Jan 10, 2019	36.55	36.83	36.49	36.73	1,907,105	+0.14(+0.38%)
Jan 09, 2019	36.51	36.60	36.36	36.59	2,232,123	+0.09(+0.25%)
Jan 08, 2019	36.57	36.64	36.46	36.50	1,790,887	-0.22(-0.60%)
Jan 07, 2019	36.40	36.80	36.40	36.72	2,999,895	+0.22(+0.60%)
Jan 04, 2019	36.50	36.55	36.26	36.50	2,108,400	+0.00(+0.00%)
Jan 03, 2019	36.61	36.70	36.17	36.50	2,002,220	-0.34(-0.92%)
Jan 02, 2019	36.30	36.84	36.22	36.84	2,798,226	+0.44(+1.21%)
Dec 31, 2018	36.37	36.50	36.21	36.40	1,796,700	-0.05(-0.14%)
Dec 28, 2018	36.10	36.50	36.08	36.45	4,130,800	+0.32(+0.89%)
Dec 27, 2018	36.05	36.20	36.00	36.13	6,899,165	+0.07(+0.19%)
Dec 26, 2018	36.00	36.14	35.91	36.06	12,705,031	+0.23(+0.64%)
Dec 24, 2018	36.31	36.44	35.83	35.83	7,923,500	+14.11(+64.96%)
Dec 21, 2018	22.89	23.61	21.61	21.72	1,174,600	-1.04(-4.57%)
Dec 20, 2018	23.71	24.05	22.31	22.76	1,132,949	-0.94(-3.97%)
Dec 19, 2018	24.21	24.88	23.48	23.70	561,249	-0.53(-2.19%)
Dec 18, 2018	24.03	24.75	23.80	24.23	592,890	+0.30(+1.25%)
Dec 17, 2018	24.88	24.88	23.78	23.93	511,077	-1.05(-4.20%)
Dec 14, 2018	24.90	25.63	24.62	24.98	399,700	-0.18(-0.72%)
Dec 13, 2018	25.61	25.83	24.90	25.16	425,188	-0.44(-1.72%)
Dec 12, 2018	26.57	27.08	25.57	25.60	861,750	-0.68(-2.59%)
Dec 11, 2018	26.72	27.18	25.83	26.28	300,384	+0.07(+0.27%)
Dec 10, 2018	25.66	26.70	25.54	26.21	793,999	+0.60(+2.34%)
Dec 07, 2018	26.17	26.98	25.30	25.61	956,200	-0.59(-2.25%)
Dec 06, 2018	26.28	26.84	25.57	26.20	996,237	-0.50(-1.87%)
Dec 04, 2018	28.02	28.20	26.62	26.70	508,200	-1.33(-4.74%)
Dec 03, 2018	28.28	28.32	27.43	28.03	370,930	+0.27(+0.97%)
Nov 30, 2018	27.85	28.21	27.22	27.76	454,600	-0.10(-0.36%)
Nov 29, 2018	27.94	28.62	27.31	27.86	509,026	-0.11(-0.39%)
Nov 28, 2018	27.42	28.10	26.80	27.97	627,744	+0.83(+3.06%)
Nov 27, 2018	27.11	27.22	26.51	27.14	542,798	+0.00(+0.00%)
Nov 26, 2018	25.95	27.35	25.95	27.14	808,519	+1.54(+6.02%)
Nov 23, 2018	25.37	26.14	25.37	25.60	241,500	-0.08(-0.31%)
Nov 21, 2018		25.68	25.68	25.68	0	+0.68(+2.72%)
Nov 20, 2018	23.48	25.11	23.02	25.00	1,084,227	+1.03(+4.30%)
Nov 19, 2018	26.31	26.49	23.90	23.97	766,232	-2.42(-9.17%)
Nov 16, 2018	26.11	26.92	25.90	26.39	402,300	+0.12(+0.46%)
Nov 15, 2018	25.51	26.31	25.32	26.27	554,381	+0.79(+3.10%)
Nov 14, 2018	26.18	26.68	24.96	25.48	788,514	-0.52(-2.00%)
Nov 13, 2018	26.26	26.55	25.48	26.00	1,114,139	-0.18(-0.69%)
Nov 12, 2018	26.83	27.34	25.59	26.18	1,194,699	-0.64(-2.39%)
Nov 09, 2018	26.53	27.59	26.11	26.82	1,283,900	-0.18(-0.67%)
Nov 08, 2018	25.79	27.06	25.78	27.00	1,973,289	+0.82(+3.13%)
Nov 07, 2018	25.00	28.87	24.75	26.18	7,047,108	-6.45(-19.77%)
Nov 06, 2018	33.79	34.50	32.24	32.63	1,443,634	-0.96(-2.86%)
Nov 05, 2018	33.51	33.66	32.33	33.59	734,698	+0.09(+0.27%)
Nov 02, 2018	33.71	34.05	33.06	33.50	560,300	+0.04(+0.12%)
Nov 01, 2018	32.00	33.65	31.43	33.46	750,988	+1.62(+5.09%)
Oct 31, 2018	32.64	33.17	31.76	31.84	938,824	-0.29(-0.90%)
Oct 30, 2018	31.31	32.30	30.86	32.13	533,411	+0.76(+2.42%)
Oct 29, 2018	33.08	33.74	30.70	31.37	592,639	-0.80(-2.49%)
Oct 26, 2018	31.06	32.45	30.14	32.17	864,300	+0.05(+0.16%)
Oct 25, 2018	31.55	32.30	31.20	32.12	677,996	+0.98(+3.15%)
Oct 24, 2018	33.05	33.58	31.09	31.14	666,130	-1.90(-5.75%)
Oct 23, 2018	32.39	33.19	31.56	33.04	799,131	-0.15(-0.45%)
Oct 22, 2018	31.99	33.28	31.71	33.19	709,073	+1.32(+4.14%)
Oct 19, 2018	33.42	33.95	31.57	31.87	641,800	-1.40(-4.21%)
Oct 18, 2018	34.28	34.54	32.79	33.27	888,795	-1.28(-3.70%)
Oct 17, 2018	34.45	34.60	33.60	34.55	800,791	-0.04(-0.12%)
Oct 16, 2018	33.75	34.67	33.11	34.59	914,538	+1.32(+3.97%)
Oct 15, 2018	32.81	34.20	31.97	33.27	1,357,237	+0.27(+0.82%)
Oct 12, 2018	32.33	33.73	32.14	33.00	1,007,000	+1.14(+3.58%)
Oct 11, 2018	34.02	34.60	31.66	31.86	3,037,959	-2.51(-7.30%)
Oct 10, 2018	37.30	37.30	34.12	34.37	1,400,276	-2.86(-7.68%)
Oct 09, 2018	38.00	38.31	36.93	37.23	1,255,577	-0.82(-2.16%)
Oct 08, 2018	41.03	41.79	37.55	38.05	954,137	-3.20(-7.76%)
Oct 05, 2018	41.01	41.72	40.33	41.25	814,900	+0.13(+0.32%)
Oct 04, 2018	41.13	41.80	40.32	41.12	857,310	-0.13(-0.32%)
Oct 03, 2018	40.14	41.32	39.91	41.25	535,192	+1.19(+2.97%)
Oct 02, 2018	40.51	40.94	39.34	40.06	641,660	-0.54(-1.33%)
Oct 01, 2018	40.59	40.93	40.27	40.60	937,197	-0.05(-0.12%)
Sep 28, 2018	40.50	40.70	40.05	40.65	371,300	+0.30(+0.74%)
Sep 27, 2018	40.55	40.90	39.70	40.35	554,227	-0.10(-0.25%)
Sep 26, 2018	43.30	43.65	40.35	40.45	1,366,292	-3.40(-7.75%)
Sep 25, 2018	42.10	43.90	41.65	43.85	707,166	+1.35(+3.18%)
Sep 24, 2018	41.65	42.50	41.05	42.50	1,199,928	+0.65(+1.55%)
Sep 21, 2018	42.85	43.20	41.75	41.85	1,087,000	-0.85(-1.99%)
Sep 20, 2018	41.80	43.05	41.30	42.70	565,638	+1.35(+3.26%)
Sep 19, 2018	41.50	42.25	41.00	41.35	1,157,420	+0.30(+0.73%)
Sep 18, 2018	40.15	41.83	40.05	41.05	935,075	+1.05(+2.62%)
Sep 17, 2018	39.50	40.20	39.10	40.00	789,706	+0.45(+1.14%)
Sep 14, 2018	39.00	40.00	38.60	39.55	386,100	+0.50(+1.28%)
Sep 13, 2018	39.10	39.45	38.55	39.05	427,693	+0.05(+0.13%)
Sep 12, 2018	39.30	39.50	38.00	39.00	360,879	-0.35(-0.89%)
Sep 11, 2018	38.95	40.55	38.95	39.35	526,821	+0.25(+0.64%)
Sep 10, 2018	38.80	39.25	38.60	39.10	301,753	+0.45(+1.16%)
Sep 07, 2018	37.80	39.20	37.58	38.65	518,400	+1.05(+2.79%)
Sep 06, 2018	37.20	37.65	37.00	37.60	294,122	+0.45(+1.21%)
Sep 05, 2018	37.20	37.35	36.50	37.15	461,382	+0.05(+0.13%)
Sep 04, 2018	36.85	37.15	36.00	37.10	481,031	+0.00(+0.00%)
Aug 31, 2018		37.10	37.10	37.10	0	+0.40(+1.09%)
Aug 30, 2018	37.40	37.90	36.45	36.70	309,019	-0.70(-1.87%)
Aug 29, 2018	37.00	37.60	36.50	37.40	265,996	+0.38(+1.01%)
Aug 28, 2018	37.10	37.50	36.55	37.02	268,879	-0.08(-0.20%)
Aug 27, 2018	36.90	37.45	36.40	37.10	337,414	+0.50(+1.37%)
Aug 24, 2018	35.85	36.95	35.55	36.60	527,000	+0.90(+2.52%)
Aug 23, 2018	35.50	36.40	35.10	35.70	411,634	+0.05(+0.14%)
Aug 22, 2018	35.20	35.88	34.85	35.65	314,360	+0.50(+1.42%)
Aug 21, 2018	34.85	35.60	34.85	35.15	479,318	+0.35(+1.01%)
Aug 20, 2018	36.30	36.30	34.30	34.80	1,146,329	-1.50(-4.13%)
Aug 17, 2018	35.80	36.45	35.05	36.30	540,800	+0.55(+1.54%)
Aug 16, 2018	35.00	35.85	34.65	35.75	543,265	+1.00(+2.88%)
Aug 15, 2018	35.05	35.60	34.35	34.75	604,697	-0.45(-1.28%)
Aug 14, 2018	36.20	36.30	35.15	35.20	420,915	-0.80(-2.22%)
Aug 13, 2018	36.40	36.48	35.70	36.00	470,162	-0.15(-0.41%)
Aug 10, 2018	36.10	36.35	35.85	36.15	567,200	-0.25(-0.69%)
Aug 09, 2018	36.40	37.09	36.10	36.40	285,488	+0.00(+0.00%)
Aug 08, 2018	36.85	37.50	36.10	36.40	392,434	-0.30(-0.82%)
Aug 07, 2018	36.75	37.35	36.50	36.70	745,972	+0.25(+0.69%)
Aug 06, 2018	35.05	36.65	35.05	36.45	740,256	+1.40(+3.99%)
Aug 03, 2018	36.00	36.25	34.35	35.05	878,800	-0.45(-1.27%)
Aug 02, 2018	34.60	35.60	34.10	35.50	1,468,689	+0.50(+1.43%)
Aug 01, 2018	35.50	36.55	33.58	35.00	2,968,102	-2.35(-6.29%)
Jul 31, 2018	38.60	39.45	37.20	37.35	1,506,963	-1.05(-2.73%)
Jul 30, 2018	40.85	40.95	38.25	38.40	791,822	-2.60(-6.34%)
Jul 27, 2018	43.35	43.35	40.50	41.00	453,500	-2.10(-4.87%)
Jul 26, 2018	42.90	43.60	42.60	43.10	241,705	+0.00(+0.00%)
Jul 25, 2018	42.70	43.40	42.00	43.10	354,878	+0.50(+1.17%)
Jul 24, 2018	43.50	43.50	41.75	42.60	359,402	-0.30(-0.70%)
Jul 23, 2018	42.40	43.05	41.73	42.90	326,095	+0.50(+1.18%)
Jul 20, 2018	42.90	43.23	42.20	42.40	665,368	-0.60(-1.40%)
Jul 19, 2018	43.20	43.70	42.55	43.00	521,568	-0.40(-0.92%)
Jul 18, 2018	43.80	44.65	42.30	43.40	625,797	-0.15(-0.34%)
Jul 17, 2018	42.30	44.58	41.98	43.55	981,848	+0.85(+1.99%)
Jul 16, 2018	41.95	42.77	41.15	42.70	856,256	+0.70(+1.67%)
Jul 13, 2018		42.52	40.85	42.00	589,296	+0.35(+0.84%)
Jul 12, 2018	40.85	42.02	40.40	41.65	706,350	+1.15(+2.84%)
Jul 11, 2018	40.05	41.25	39.85	40.50	498,709	+0.25(+0.62%)
Jul 10, 2018	41.70	41.85	40.00	40.25	591,900	-1.30(-3.13%)
Jul 09, 2018	41.80	42.15	40.90	41.55	705,012	+0.00(+0.00%)
Jul 06, 2018	40.60	41.65	40.50	41.55	444,553	+0.95(+2.34%)
Jul 05, 2018		40.75	39.50	40.60	339,971	+1.10(+2.78%)
Jul 03, 2018		39.50	39.50	39.50	0	-0.20(-0.50%)
Jul 02, 2018	38.50	39.85	38.20	39.70	599,892	+1.10(+2.85%)
Jun 29, 2018	38.45	38.90	37.70	38.60	343,256	+0.05(+0.13%)
Jun 28, 2018	37.65	38.75	37.38	38.55	252,158	+0.75(+1.98%)
Jun 27, 2018	39.70	39.80	37.60	37.80	480,191	-1.50(-3.82%)
Jun 26, 2018	38.65	39.45	38.40	39.30	304,417	+0.70(+1.81%)
Jun 25, 2018	40.20	40.20	38.30	38.60	883,346	-1.45(-3.62%)
Jun 22, 2018	42.30	42.30	39.40	40.05	1,306,925	-2.30(-5.43%)
Jun 21, 2018	41.70	43.00	41.50	42.35	872,692	+0.60(+1.44%)
Jun 20, 2018	40.85	43.35	40.85	41.75	1,202,678	+1.05(+2.58%)
Jun 19, 2018	39.75	40.75	39.20	40.70	534,855	+0.40(+0.99%)
Jun 18, 2018	39.40	41.00	39.25	40.30	583,304	+0.75(+1.90%)
Jun 15, 2018		40.85	39.30	39.55	566,457	-1.30(-3.18%)
Jun 14, 2018	39.25	41.10	39.25	40.85	549,432	+1.70(+4.34%)
Jun 13, 2018	39.05	40.25	38.55	39.15	454,754	-0.10(-0.25%)
Jun 12, 2018	38.70	39.65	38.55	39.25	641,963	+0.35(+0.90%)
Jun 11, 2018	39.20	39.50	38.25	38.90	681,877	-0.20(-0.51%)
Jun 08, 2018	38.30	39.75	37.85	39.10	1,783,662	+1.00(+2.62%)
Jun 07, 2018	38.80	38.92	36.85	38.10	1,305,724	-1.10(-2.81%)
Jun 06, 2018			38.35	39.20	743,110	-1.65(-4.04%)
Jun 05, 2018	40.10	40.95	39.95	40.85	362,331	+0.95(+2.38%)
Jun 04, 2018	39.20	40.95	39.20	39.90	499,318	+0.70(+1.79%)
Jun 01, 2018	39.60	39.60	38.10	39.20	377,653	-0.20(-0.51%)
May 31, 2018	39.05	39.90	38.95	39.40	410,340	+0.25(+0.64%)
May 30, 2018	39.00	39.70	39.00	39.15	284,738	+0.25(+0.64%)
May 29, 2018	37.80	39.15	37.80	38.90	413,810	+0.95(+2.50%)
May 25, 2018		37.95	37.95	37.95	0	+0.45(+1.20%)
May 24, 2018	38.60	38.70	37.45	37.50	605,338	-1.25(-3.23%)
May 23, 2018	38.05	39.10	37.95	38.75	261,162	+0.40(+1.04%)
May 22, 2018	39.30	39.30	38.30	38.35	267,423	-0.75(-1.92%)
May 21, 2018	39.60	39.80	39.00	39.10	276,517	-0.30(-0.76%)
May 18, 2018	39.10	39.45	38.80	39.40	331,708	+0.35(+0.90%)
May 17, 2018	38.85	39.30	38.50	39.05	509,960	+0.00(+0.00%)
May 16, 2018	38.05	39.15	37.65	39.05	528,868	+0.90(+2.36%)
May 15, 2018	38.85	39.00	37.65	38.15	580,600	-0.45(-1.17%)
May 14, 2018	38.40	39.25	38.40	38.60	1,121,617	+0.20(+0.52%)
May 11, 2018	36.85	38.75	36.75	38.40	1,338,566	+1.80(+4.92%)
May 10, 2018	35.90	36.75	34.95	36.60	1,391,163	+0.55(+1.53%)
May 09, 2018	37.30	37.75	34.75	36.05	3,574,656	-7.70(-17.60%)
May 08, 2018	44.60	44.65	43.55	43.75	656,693	-0.85(-1.91%)
May 07, 2018	44.35	45.50	43.85	44.60	462,612	+0.75(+1.71%)
May 04, 2018	41.80	44.20	41.75	43.85	689,145	+1.75(+4.16%)
May 03, 2018	40.60	42.20	40.42	42.10	301,642	+1.20(+2.93%)
May 02, 2018	39.50	41.15	38.95	40.90	688,580	+1.60(+4.07%)

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.