Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	17.12	18.09	17.03	17.96	3,047,862	+0.93(+5.48%)
Jan 30, 2019	17.29	17.80	16.91	17.02	2,180,027	-0.17(-1.00%)
Jan 29, 2019	17.63	17.63	16.42	17.19	3,846,344	-0.74(-4.11%)
Jan 28, 2019	18.23	18.30	17.55	17.93	4,137,446	-1.22(-6.35%)
Jan 25, 2019	17.60	19.28	17.31	19.15	5,535,958	+1.96(+11.40%)
Jan 24, 2019	17.33	17.49	17.00	17.19	1,965,949	+0.11(+0.65%)
Jan 23, 2019	17.12	17.63	16.96	17.08	1,685,985	+0.06(+0.35%)
Jan 22, 2019	17.25	17.37	16.44	17.02	2,178,479	-0.37(-2.12%)
Jan 18, 2019	17.10	17.76	16.92	17.38	2,122,689	+0.51(+3.04%)
Jan 17, 2019	16.07	17.10	16.05	16.87	1,122,889	+0.56(+3.46%)
Jan 16, 2019	16.26	16.79	16.06	16.30	1,426,840	-0.02(-0.10%)
Jan 15, 2019	16.36	16.48	16.05	16.32	1,436,171	+0.39(+2.47%)
Jan 14, 2019	16.92	16.98	15.63	15.93	2,831,912	-1.36(-7.87%)
Jan 11, 2019	16.98	17.89	16.79	17.29	2,752,323	+0.21(+1.20%)
Jan 10, 2019	16.42	17.44	16.30	17.08	3,112,093	+0.44(+2.62%)
Jan 09, 2019	15.68	17.29	15.53	16.65	4,441,647	+1.12(+7.22%)
Jan 08, 2019	16.01	17.12	14.76	15.53	5,051,658	-0.31(-1.95%)
Jan 07, 2019	14.88	16.01	14.64	15.83	2,471,863	+1.19(+8.12%)
Jan 04, 2019	13.83	15.10	13.80	14.64	3,143,959	+1.23(+9.19%)
Jan 03, 2019	13.29	13.94	13.20	13.41	1,158,160	-0.09(-0.63%)
Jan 02, 2019	12.98	13.76	12.94	13.50	1,352,429	+0.25(+1.87%)
Dec 31, 2018	13.45	13.64	13.00	13.25	1,692,613	+0.01(+0.06%)
Dec 28, 2018	13.56	13.72	13.05	13.24	1,336,962	-0.39(-2.89%)
Dec 27, 2018	13.45	14.09	13.20	13.63	1,824,197	-0.25(-1.79%)
Dec 26, 2018	13.39	13.91	12.92	13.88	1,676,638	+0.57(+4.31%)
Dec 24, 2018	13.25	13.44	12.78	13.31	1,106,093	-0.03(-0.19%)
Dec 21, 2018	14.21	14.64	13.04	13.33	3,316,761	-0.50(-3.59%)
Dec 20, 2018	13.35	14.09	13.35	13.83	1,977,652	+0.31(+2.28%)
Dec 19, 2018	13.51	14.18	13.29	13.52	2,456,359	-0.21(-1.56%)
Dec 18, 2018	14.05	14.71	13.43	13.74	3,006,209	-0.30(-2.13%)
Dec 17, 2018	15.66	15.70	13.87	14.04	2,491,874	-1.63(-10.38%)
Dec 14, 2018	14.99	15.83	14.73	15.66	3,833,179	+0.16(+1.05%)
Dec 13, 2018	14.55	15.56	14.40	15.50	3,716,908	+1.16(+8.12%)
Dec 12, 2018	14.05	14.83	14.04	14.34	2,814,211	+0.51(+3.71%)
Dec 11, 2018	13.18	13.96	13.10	13.82	3,370,118	+0.74(+5.69%)
Dec 10, 2018	12.41	13.17	12.41	13.08	2,437,861	+0.53(+4.23%)
Dec 07, 2018	13.17	13.27	12.36	12.55	4,764,952	-0.49(-3.74%)
Dec 06, 2018	13.39	13.98	12.88	13.04	5,277,796	-0.50(-3.67%)
Dec 04, 2018	14.40	14.49	13.44	13.53	4,520,997	-1.03(-7.05%)
Dec 03, 2018	15.79	15.79	14.07	14.56	7,138,722	-0.22(-1.51%)
Nov 30, 2018	14.43	15.09	14.22	14.78	3,450,305	+0.17(+1.17%)
Nov 29, 2018	13.96	14.65	13.70	14.61	3,314,013	+0.03(+0.18%)
Nov 28, 2018	14.05	14.67	13.89	14.58	2,338,331	+0.66(+4.73%)
Nov 27, 2018	14.39	14.41	13.70	13.93	3,023,057	-0.54(-3.73%)
Nov 26, 2018	15.18	15.39	14.29	14.46	2,207,142	-0.70(-4.63%)
Nov 23, 2018	14.89	15.37	14.84	15.17	694,127	+0.03(+0.17%)
Nov 21, 2018		15.14	15.14	15.14	0	+0.56(+3.81%)
Nov 20, 2018	14.55	14.98	14.16	14.58	1,174,177	-0.50(-3.35%)
Nov 19, 2018	15.07	15.29	15.02	15.09	1,396,711	-0.05(-0.34%)
Nov 16, 2018	15.30	15.44	15.02	15.14	1,569,935	-0.40(-2.59%)
Nov 15, 2018	15.41	15.61	14.54	15.54	4,573,171	+0.44(+2.89%)
Nov 14, 2018	16.22	16.37	14.84	15.11	6,179,629	-0.87(-5.46%)
Nov 13, 2018	16.76	17.20	15.97	15.98	12,288,977	+0.15(+0.92%)
Nov 12, 2018	16.02	16.43	15.45	15.83	3,181,194	-0.41(-2.53%)
Nov 09, 2018	16.01	16.26	15.84	16.24	1,691,912	-0.02(-0.11%)
Nov 08, 2018	16.20	16.82	15.88	16.26	2,555,751	-0.03(-0.21%)
Nov 07, 2018	17.85	18.42	16.19	16.30	2,657,681	-0.21(-1.25%)
Nov 06, 2018	17.08	18.18	16.50	16.50	1,263,181	-0.23(-1.38%)
Nov 05, 2018	16.69	17.29	16.58	16.73	1,021,851	-0.18(-1.06%)
Nov 02, 2018	17.79	18.36	16.76	16.91	3,556,159	+0.16(+0.97%)
Nov 01, 2018	14.98	17.10	14.87	16.75	2,684,286	+1.93(+12.99%)
Oct 31, 2018	15.47	15.72	14.64	14.82	1,995,587	-0.40(-2.64%)
Oct 30, 2018	14.92	15.65	14.48	15.23	2,120,010	+0.36(+2.42%)
Oct 29, 2018	16.69	16.69	14.34	14.87	1,759,236	-1.34(-8.24%)
Oct 26, 2018	16.10	16.45	15.26	16.20	2,306,941	-0.56(-3.37%)
Oct 25, 2018	17.09	17.19	16.26	16.77	1,335,421	+0.07(+0.41%)
Oct 24, 2018	17.97	18.32	16.60	16.70	1,824,710	-1.57(-8.62%)
Oct 23, 2018	18.40	18.52	17.39	18.27	2,931,307	-1.00(-5.20%)
Oct 22, 2018	19.45	20.42	18.92	19.27	2,235,094	+0.38(+1.99%)
Oct 19, 2018	18.94	19.21	18.44	18.90	688,752	+0.09(+0.50%)
Oct 18, 2018	18.40	18.92	18.32	18.80	1,508,941	-0.18(-0.95%)
Oct 17, 2018	19.57	19.69	18.85	18.98	808,574	-0.72(-3.65%)
Oct 16, 2018	19.01	19.72	18.74	19.70	1,146,224	+0.81(+4.30%)
Oct 15, 2018	19.26	19.43	18.57	18.89	1,199,148	-0.63(-3.24%)
Oct 12, 2018	19.63	20.36	19.07	19.52	1,715,747	+0.54(+2.84%)
Oct 11, 2018	17.72	19.58	17.49	18.98	3,008,056	+0.96(+5.32%)
Oct 10, 2018	18.28	18.86	17.75	18.03	2,342,654	-0.40(-2.18%)
Oct 09, 2018	18.41	19.47	18.27	18.43	1,239,321	-0.08(-0.42%)
Oct 08, 2018	17.68	18.66	17.63	18.50	1,015,963	-0.12(-0.64%)
Oct 05, 2018	17.73	18.80	17.58	18.62	1,436,624	+0.65(+3.62%)
Oct 04, 2018	18.19	18.48	17.55	17.97	2,525,464	-0.61(-3.27%)
Oct 03, 2018	18.59	19.00	18.32	18.58	1,773,401	+0.54(+2.99%)
Oct 02, 2018	18.68	18.86	17.99	18.04	4,425,516	-1.22(-6.31%)
Oct 01, 2018	20.49	20.58	19.13	19.26	2,098,228	-0.92(-4.58%)
Sep 28, 2018	19.92	20.61	19.79	20.18	1,242,909	-0.01(-0.04%)
Sep 27, 2018	20.20	20.64	19.70	20.19	1,854,121	-0.03(-0.17%)
Sep 26, 2018	20.83	21.01	20.14	20.22	1,510,016	-0.64(-3.08%)
Sep 25, 2018	20.11	20.94	19.81	20.87	2,665,111	+0.88(+4.41%)
Sep 24, 2018	20.76	20.97	19.84	19.99	2,880,016	-1.41(-6.60%)
Sep 21, 2018	22.59	22.87	21.35	21.40	1,563,392	-0.49(-2.23%)
Sep 20, 2018	22.39	22.58	21.32	21.89	1,181,516	-0.06(-0.27%)
Sep 19, 2018	22.18	22.34	21.40	21.95	1,445,741	+0.35(+1.63%)
Sep 18, 2018	22.08	22.42	21.47	21.59	1,079,503	+0.01(+0.04%)
Sep 17, 2018	21.89	22.66	21.51	21.59	1,547,220	-0.99(-4.40%)
Sep 14, 2018	23.58	23.87	22.40	22.58	1,840,529	-1.00(-4.25%)
Sep 13, 2018	24.05	24.72	23.34	23.58	2,990,779	+0.46(+2.00%)
Sep 12, 2018	21.78	23.79	21.09	23.12	3,924,410	+1.37(+6.30%)
Sep 11, 2018	21.29	22.17	21.28	21.75	1,513,158	-0.33(-1.51%)
Sep 10, 2018	22.25	22.42	21.65	22.08	1,042,658	-0.39(-1.71%)
Sep 07, 2018	22.17	23.31	22.17	22.47	1,321,189	-0.03(-0.11%)
Sep 06, 2018	22.60	23.44	22.34	22.49	1,261,066	-0.17(-0.76%)
Sep 05, 2018	22.57	22.89	21.92	22.66	2,032,580	-0.45(-1.93%)
Sep 04, 2018	24.01	24.07	23.04	23.11	2,011,559	-0.88(-3.67%)
Aug 31, 2018		23.99	23.99	23.99	0	+0.01(+0.04%)
Aug 30, 2018	24.05	24.39	23.45	23.98	2,623,185	-0.64(-2.61%)
Aug 29, 2018	24.47	24.92	24.27	24.62	2,508,539	-0.30(-1.20%)
Aug 28, 2018	26.14	26.24	24.03	24.92	3,874,661	+0.14(+0.55%)
Aug 27, 2018	23.08	25.57	23.08	24.79	5,299,506	+2.39(+10.66%)
Aug 24, 2018	22.76	22.92	22.09	22.40	1,624,381	-0.04(-0.19%)
Aug 23, 2018	23.31	23.67	22.34	22.44	2,196,906	-0.67(-2.89%)
Aug 22, 2018	22.66	23.45	22.35	23.11	2,470,966	+0.59(+2.62%)
Aug 21, 2018	23.09	23.79	22.43	22.52	3,323,305	-0.15(-0.68%)
Aug 20, 2018	22.08	23.79	21.31	22.67	5,157,616	+0.75(+3.44%)
Aug 17, 2018	22.54	22.73	21.41	21.92	2,983,776	-0.65(-2.88%)
Aug 16, 2018	22.95	23.61	22.47	22.57	2,904,872	+0.46(+2.09%)
Aug 15, 2018	20.99	23.03	20.70	22.11	9,610,507	-1.51(-6.41%)
Aug 14, 2018	24.50	25.02	23.50	23.62	12,597,681	-4.52(-16.06%)
Aug 13, 2018	28.24	28.67	26.53	28.14	4,798,242	+0.59(+2.14%)
Aug 10, 2018	25.89	27.60	25.79	27.55	2,495,983	+1.10(+4.14%)
Aug 09, 2018	26.97	27.26	26.28	26.46	1,379,582	-0.09(-0.35%)
Aug 08, 2018	27.73	27.74	26.26	26.55	2,196,870	-0.88(-3.21%)
Aug 07, 2018	27.16	28.21	26.58	27.43	2,733,228	+0.87(+3.29%)
Aug 06, 2018	26.60	27.02	26.21	26.56	2,502,684	-0.46(-1.71%)
Aug 03, 2018	28.72	29.26	26.70	27.02	3,200,859	-1.60(-5.59%)
Aug 02, 2018	29.39	29.39	27.95	28.62	2,952,343	-0.91(-3.07%)
Aug 01, 2018	28.21	29.81	27.83	29.53	5,273,420	+1.97(+7.14%)
Jul 31, 2018	27.82	28.52	27.10	27.56	3,530,471	-0.14(-0.49%)
Jul 30, 2018	30.21	30.21	27.43	27.70	4,031,667	-2.50(-8.28%)
Jul 27, 2018	30.38	30.70	28.95	30.20	4,483,259	+0.68(+2.29%)
Jul 26, 2018	29.82	30.81	29.25	29.52	3,645,086	-0.59(-1.96%)
Jul 25, 2018	28.51	30.46	28.35	30.11	5,242,542	+1.52(+5.33%)
Jul 24, 2018	30.38	30.93	27.59	28.59	6,035,248	-1.02(-3.44%)
Jul 23, 2018	30.57	31.03	29.22	29.61	4,564,187	-0.96(-3.14%)
Jul 20, 2018	30.81	31.60	29.10	30.56	7,810,581	+0.19(+0.62%)
Jul 19, 2018	33.55	34.56	30.17	30.38	12,988,972	-2.77(-8.37%)
Jul 18, 2018	33.92	34.75	32.57	33.15	9,033,633	+0.02(+0.05%)
Jul 17, 2018	32.13	34.48	31.71	33.13	8,910,931	+0.68(+2.08%)
Jul 16, 2018	32.49	33.59	31.24	32.46	10,120,847	+0.85(+2.68%)
Jul 13, 2018			31.03	31.61	8,628,512	-0.38(-1.18%)
Jul 12, 2018	32.33	34.11	31.34	31.98	17,596,828	+0.77(+2.47%)
Jul 11, 2018	26.59	31.48	26.32	31.21	18,468,424	+3.75(+13.65%)
Jul 10, 2018	28.72	30.36	27.39	27.47	16,060,554	-1.37(-4.75%)
Jul 09, 2018	25.27	29.53	24.68	28.84	13,240,926	+4.41(+18.05%)
Jul 06, 2018	24.33	26.76	24.31	24.43	7,457,851	-1.18(-4.61%)
Jul 05, 2018	27.19	27.39	24.46	25.61	7,664,845	-1.05(-3.95%)
Jul 03, 2018		26.66	26.66	26.66	0	-0.81(-2.96%)
Jul 02, 2018	26.92	27.75	26.11	27.47	6,637,435	-0.68(-2.40%)
Jun 29, 2018	29.88	29.88	27.97	28.15	6,557,045	+0.18(+0.64%)
Jun 28, 2018	25.75	28.67	25.46	27.97	7,825,427	+1.37(+5.15%)
Jun 27, 2018	30.26	30.41	26.21	26.60	9,198,030	-2.63(-8.99%)
Jun 26, 2018	28.89	29.40	27.46	29.23	9,113,904	+2.28(+8.45%)
Jun 25, 2018	28.59	29.73	26.22	26.95	11,405,369	-3.73(-12.16%)
Jun 22, 2018	32.93	33.36	29.85	30.68	11,457,712	-1.87(-5.73%)
Jun 21, 2018	36.60	37.54	32.10	32.55	9,804,843	-5.10(-13.55%)
Jun 20, 2018	39.64	39.99	35.39	37.65	8,764,620	+1.09(+2.97%)
Jun 19, 2018	40.91	43.21	36.01	36.56	12,926,377	-5.01(-12.04%)
Jun 18, 2018	38.81	42.67	37.92	41.57	11,067,800	+2.03(+5.13%)
Jun 15, 2018		43.50	37.69	39.54	18,104,642	+1.85(+4.90%)
Jun 14, 2018	34.25	41.00	32.98	37.69	16,854,668	+4.37(+13.10%)
Jun 13, 2018	31.12	33.89	30.56	33.33	5,762,619	+2.33(+7.51%)
Jun 12, 2018	32.01	32.19	30.38	31.00	6,202,861	-0.15(-0.47%)
Jun 11, 2018	30.60	32.05	28.44	31.15	9,838,125	+1.28(+4.30%)
Jun 08, 2018	25.08	30.21	24.70	29.86	11,427,548	+4.30(+16.81%)
Jun 07, 2018	24.43	26.10	23.54	25.57	6,397,166	+0.52(+2.08%)
Jun 06, 2018		26.82		25.04	9,896,834	-0.39(-1.55%)
Jun 05, 2018	25.51	25.67	23.15	25.44	5,579,457	+0.02(+0.07%)
Jun 04, 2018	25.93	27.05	23.68	25.42	7,158,311	+0.54(+2.17%)
Jun 01, 2018	22.25	25.33	22.25	24.88	4,954,739	+3.10(+14.22%)
May 31, 2018	22.68	23.28	21.05	21.78	4,149,019	-0.36(-1.62%)
May 30, 2018	20.14	22.14	20.12	22.14	3,923,732	+2.23(+11.17%)
May 29, 2018	20.46	21.17	19.10	19.92	3,016,456	-0.56(-2.76%)
May 25, 2018		20.48	20.48	20.48	0	+0.72(+3.64%)
May 24, 2018	17.71	20.01	17.55	19.76	5,300,559	+2.68(+15.68%)
May 23, 2018	16.68	17.49	16.45	17.08	3,270,380	+0.41(+2.46%)
May 22, 2018	16.65	16.89	16.05	16.67	1,916,405	+0.26(+1.56%)
May 21, 2018	16.99	17.20	16.33	16.42	2,959,840	+0.12(+0.74%)
May 18, 2018	16.54	17.29	16.27	16.30	2,872,785	-0.82(-4.80%)
May 17, 2018	19.94	20.84	16.48	17.12	9,740,103	-2.14(-11.11%)
May 16, 2018	16.94	19.47	16.52	19.26	3,565,031	+3.00(+18.42%)
May 15, 2018	15.73	17.76	15.23	16.26	3,579,046	+0.53(+3.37%)
May 14, 2018	14.28	16.22	14.21	15.73	4,549,395	+1.99(+14.45%)

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.