Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	44.76	44.76	44.34	44.34	222	-0.34(-0.75%)
Apr 29, 2019	44.69	44.75	44.39	44.68	1,573	-0.00(-0.01%)
Apr 26, 2019	45.62	45.62	44.49	44.68	1,364	-0.81(-1.79%)
Apr 25, 2019	46.38	46.38	45.45	45.50	1,018	-0.94(-2.03%)
Apr 24, 2019	46.52	46.52	46.44	46.44	263	+0.23(+0.50%)
Apr 23, 2019	46.95	46.95	45.76	46.21	2,456	-1.72(-3.58%)
Apr 22, 2019	48.12	48.50	47.30	47.92	1,521	-0.10(-0.21%)
Apr 18, 2019	47.66	49.49	47.66	48.02	11,444	-0.04(-0.08%)
Apr 17, 2019	46.01	48.61	46.01	48.06	5,755	+2.77(+6.12%)
Apr 16, 2019	43.06	45.43	43.06	45.29	1,218	+1.76(+4.05%)
Apr 15, 2019	43.52	43.52	43.52	43.52	87	-0.35(-0.81%)
Apr 12, 2019	42.75	43.88	42.73	43.88	6,194	+0.82(+1.92%)
Apr 11, 2019	42.96	43.22	42.96	43.05	330	+1.05(+2.49%)
Apr 10, 2019	41.76	42.01	41.76	42.01	58	-0.17(-0.40%)
Apr 09, 2019	42.10	42.18	41.81	42.18	738	+0.41(+0.99%)
Apr 08, 2019	42.14	42.14	41.76	41.76	212	+0.03(+0.07%)
Apr 05, 2019	42.04	42.04	41.68	41.74	6,877	-0.50(-1.18%)
Apr 04, 2019	42.02	42.23	42.02	42.23	629	+0.27(+0.65%)
Apr 03, 2019	41.96	41.96	41.96	41.96	0	+0.06(+0.15%)
Apr 02, 2019	41.90	41.90	41.90	41.90	1	+0.09(+0.21%)
Apr 01, 2019	41.81	41.81	41.81	41.81	155	-0.13(-0.30%)
Mar 29, 2019	42.29	42.29	41.94	41.94	1,049	-0.97(-2.25%)
Mar 28, 2019	42.90	42.90	42.90	42.90	7	-0.35(-0.81%)
Mar 27, 2019	43.51	43.51	43.06	43.25	709	+0.73(+1.71%)
Mar 26, 2019	42.73	42.73	42.53	42.53	166	-0.51(-1.19%)
Mar 25, 2019	43.13	43.13	42.95	43.04	595	+0.16(+0.38%)
Mar 22, 2019	42.17	42.88	42.17	42.88	787	+1.55(+3.75%)
Mar 21, 2019	41.87	41.87	41.33	41.33	131	-0.31(-0.74%)
Mar 20, 2019	41.41	41.76	41.41	41.63	896	+0.40(+0.98%)
Mar 19, 2019	41.50	41.50	40.95	41.23	1,024	-0.45(-1.07%)
Mar 18, 2019	41.40	41.92	41.40	41.68	662	+0.02(+0.05%)
Mar 15, 2019	41.84	41.84	41.51	41.66	157	-0.24(-0.58%)
Mar 14, 2019	41.57	42.22	41.57	41.90	24,120	-0.05(-0.12%)
Mar 13, 2019	42.26	42.26	41.84	41.95	1,164	-0.88(-2.06%)
Mar 12, 2019	43.06	43.06	42.83	42.83	3,005	-0.78(-1.80%)
Mar 11, 2019	44.12	44.52	43.61	43.61	446	-1.06(-2.37%)
Mar 08, 2019	45.09	45.47	44.67	44.67	13,058	+0.13(+0.30%)
Mar 07, 2019	44.08	44.65	43.85	44.54	15,349	+0.85(+1.95%)
Mar 06, 2019	43.34	43.74	43.34	43.68	303	+1.40(+3.31%)
Mar 05, 2019	42.38	42.38	42.28	42.28	103	-0.08(-0.19%)
Mar 04, 2019	40.85	42.75	40.85	42.36	1,134	+1.21(+2.93%)
Mar 01, 2019	41.97	41.97	41.16	41.16	947	-1.19(-2.80%)
Feb 28, 2019	42.34	42.34	42.34	42.34	0	+0.27(+0.64%)
Feb 27, 2019	42.05	42.11	41.99	42.07	750	+0.37(+0.89%)
Feb 26, 2019	41.61	41.70	41.61	41.70	227	+0.25(+0.60%)
Feb 25, 2019	41.16	41.45	41.16	41.45	563	-0.25(-0.61%)
Feb 22, 2019	41.71	41.71	41.71	41.71	52	-0.85(-2.00%)
Feb 21, 2019	42.56	42.56	42.56	42.56	1	+0.74(+1.77%)
Feb 20, 2019	41.69	41.86	41.69	41.82	346	+0.20(+0.48%)
Feb 19, 2019	41.50	41.62	41.27	41.62	1,112	+0.14(+0.34%)
Feb 15, 2019	41.99	41.99	41.48	41.48	157	-1.18(-2.76%)
Feb 14, 2019	42.90	43.00	42.35	42.66	540	-0.13(-0.31%)
Feb 13, 2019	42.75	43.10	42.73	42.79	861	-0.26(-0.61%)
Feb 12, 2019	43.95	43.95	43.05	43.05	130	-1.23(-2.78%)
Feb 11, 2019	43.78	44.35	43.78	44.28	4,639	-0.14(-0.32%)
Feb 08, 2019	45.22	45.33	44.42	44.42	8,161	-0.02(-0.04%)
Feb 07, 2019	44.23	44.50	43.91	44.44	9,783	+1.01(+2.33%)
Feb 06, 2019	43.66	43.95	43.43	43.43	1,151	-0.23(-0.52%)
Feb 05, 2019	43.19	43.65	43.19	43.65	464	+0.01(+0.02%)
Feb 04, 2019	43.51	44.14	43.51	43.65	12,597	+0.31(+0.71%)
Feb 01, 2019	43.64	43.66	43.23	43.34	895	+0.04(+0.08%)
Jan 31, 2019	44.33	44.35	43.30	43.30	1,221	-1.22(-2.74%)
Jan 30, 2019	45.32	45.71	44.52	44.52	538	-1.25(-2.72%)
Jan 29, 2019	45.90	45.90	45.77	45.77	570	-0.46(-0.99%)
Jan 28, 2019	46.53	46.53	46.23	46.23	948	+1.10(+2.44%)
Jan 25, 2019	45.05	45.28	45.05	45.13	157	-0.17(-0.37%)
Jan 24, 2019	45.24	45.66	45.13	45.29	1,056	+0.70(+1.58%)
Jan 23, 2019	44.69	45.01	44.32	44.59	3,102	-0.33(-0.74%)
Jan 22, 2019	44.37	45.79	44.37	44.92	720	+0.86(+1.95%)
Jan 18, 2019	44.82	44.92	44.06	44.06	579	-0.94(-2.10%)
Jan 17, 2019	46.34	46.34	45.00	45.00	422	-0.77(-1.68%)
Jan 16, 2019	45.21	45.78	45.14	45.78	971	+0.12(+0.26%)
Jan 15, 2019	47.20	47.20	45.64	45.66	6,099	-1.79(-3.77%)
Jan 14, 2019	47.52	47.52	47.10	47.45	1,343	+0.98(+2.11%)
Jan 11, 2019	46.94	46.94	46.46	46.46	526	-0.22(-0.48%)
Jan 10, 2019	47.49	47.61	46.69	46.69	1,226	-0.34(-0.72%)
Jan 09, 2019	46.76	47.03	46.76	47.03	133	-0.30(-0.63%)
Jan 08, 2019	47.54	48.24	47.32	47.32	315	-0.83(-1.73%)
Jan 07, 2019	48.85	49.25	47.54	48.15	832	-0.86(-1.76%)
Jan 04, 2019	51.13	51.13	48.90	49.02	8,213	-3.11(-5.97%)
Jan 03, 2019	50.23	52.13	50.23	52.13	2,356	+1.94(+3.86%)
Jan 02, 2019	49.66	50.90	49.63	50.19	2,065	+1.34(+2.75%)
Dec 31, 2018	48.77	49.34	48.70	48.85	18,218	-1.45(-2.89%)
Dec 28, 2018	49.85	50.30	49.09	50.30	2,895	-0.35(-0.69%)
Dec 27, 2018	52.93	53.90	50.65	50.65	1,841	-0.71(-1.38%)
Dec 26, 2018	55.08	56.05	51.36	51.36	2,917	-4.88(-8.68%)
Dec 24, 2018	53.80	56.26	53.80	56.24	12,976	+2.57(+4.79%)
Dec 21, 2018	52.00	53.69	50.82	53.67	3,217	+1.14(+2.18%)
Dec 20, 2018	51.07	52.83	51.07	52.52	1,216	+1.91(+3.78%)
Dec 19, 2018	48.74	51.21	46.64	50.61	3,475	+1.43(+2.91%)
Dec 18, 2018	48.11	50.24	48.11	49.18	2,878	+0.44(+0.90%)
Dec 17, 2018	47.37	49.06	47.08	48.74	4,150	+2.10(+4.49%)
Dec 14, 2018	46.36	46.64	46.36	46.64	949	+2.87(+6.56%)
Dec 13, 2018	44.07	44.09	43.77	43.77	180	+0.14(+0.32%)
Dec 12, 2018	43.09	43.63	43.09	43.63	166	-0.80(-1.80%)
Dec 11, 2018	44.83	44.83	44.43	44.43	173	-0.15(-0.34%)
Dec 10, 2018	44.55	46.46	44.55	44.59	1,047	+0.98(+2.26%)
Dec 07, 2018	43.60	43.60	43.60	43.60	105	-1.33(-2.95%)
Dec 06, 2018	43.70	44.93	43.70	44.93	291	+3.13(+7.48%)
Dec 04, 2018	40.53	42.26	40.53	41.80	2,004	+1.02(+2.51%)
Dec 03, 2018	41.42	41.42	40.53	40.78	4,518	-0.30(-0.74%)
Nov 30, 2018	41.90	41.90	41.08	41.08	580	-0.70(-1.68%)
Nov 29, 2018	42.18	42.48	41.78	41.78	2,470	-0.64(-1.52%)
Nov 28, 2018	44.28	44.28	42.43	42.43	1,611	-3.12(-6.85%)
Nov 27, 2018	45.55	45.55	45.55	45.55	98	+0.13(+0.28%)
Nov 26, 2018	44.97	45.42	44.97	45.42	194	-0.08(-0.18%)
Nov 23, 2018	45.61	45.61	45.50	45.50	211	+0.51(+1.14%)
Nov 21, 2018		44.98	44.98	44.98	0	+0.00(+0.00%)
Nov 20, 2018	44.98	44.98	44.98	44.98	14	+0.00(+0.00%)
Nov 19, 2018	44.11	44.98	44.09	44.98	1,454	+1.00(+2.28%)
Nov 16, 2018	44.95	44.95	43.98	43.98	1,107	-1.04(-2.32%)
Nov 15, 2018		45.02	45.02	45.02	0	+0.00(+0.00%)
Nov 14, 2018	45.04	45.04	45.02	45.02	492	+1.13(+2.57%)
Nov 13, 2018	43.90	43.90	43.90	43.90	1	+0.00(+0.00%)
Nov 12, 2018	44.04	44.04	43.81	43.90	1,120	+1.48(+3.49%)
Nov 09, 2018	42.52	42.96	42.42	42.42	2,215	+0.13(+0.30%)
Nov 08, 2018	42.86	42.86	42.10	42.29	1,736	-0.38(-0.88%)
Nov 07, 2018	43.56	43.57	42.67	42.67	826	-2.55(-5.63%)
Nov 06, 2018	45.46	45.46	44.93	45.21	3,053	-0.13(-0.29%)
Nov 05, 2018	46.03	46.03	45.35	45.35	1,344	-0.64(-1.40%)
Nov 02, 2018	45.40	45.99	45.40	45.99	474	+0.06(+0.12%)
Nov 01, 2018	45.93	45.99	45.86	45.93	688	-0.56(-1.21%)
Oct 31, 2018	46.64	46.64	46.24	46.49	315	-0.96(-2.01%)
Oct 30, 2018	47.58	48.06	47.45	47.45	1,017	+0.25(+0.52%)
Oct 29, 2018	47.64	47.64	46.74	47.20	2,831	-1.18(-2.43%)
Oct 26, 2018	48.44	48.76	47.47	48.38	1,424	+1.17(+2.48%)
Oct 25, 2018	47.53	47.53	47.21	47.21	500	+1.54(+3.37%)
Oct 24, 2018	45.40	45.67	45.40	45.67	233	+0.35(+0.77%)
Oct 23, 2018	46.16	46.41	45.32	45.32	927	+2.13(+4.94%)
Oct 22, 2018	43.18			43.18	14	+0.00(+0.00%)
Oct 19, 2018	43.39	43.39	43.18	43.18	527	+0.04(+0.09%)
Oct 18, 2018	43.15	43.15	43.15	43.15	233	+0.87(+2.06%)
Oct 17, 2018	42.81	42.81	42.27	42.27	674	-0.29(-0.68%)
Oct 16, 2018	43.60	43.95	42.56	42.56	1,272	-2.89(-6.35%)
Oct 15, 2018	44.11	45.45	44.11	45.45	746	-0.35(-0.77%)
Oct 12, 2018	45.50	45.80	44.36	45.80	896	+0.15(+0.33%)
Oct 11, 2018	43.85	46.67	43.85	45.65	2,663	+1.99(+4.56%)
Oct 10, 2018	42.46	43.66	42.46	43.66	284	+1.55(+3.69%)
Oct 09, 2018	42.10	42.10	42.10	42.10	2	+0.00(+0.00%)
Oct 08, 2018	42.01	42.54	41.71	42.10	731	+0.21(+0.50%)
Oct 05, 2018	42.12	42.16	41.31	41.90	738	-0.14(-0.34%)
Oct 04, 2018	41.78	42.04	41.78	42.04	577	+1.44(+3.54%)
Oct 03, 2018	40.97	40.97	40.57	40.60	701	-0.02(-0.05%)
Oct 02, 2018	40.62	40.62	40.62	40.62	3	+0.00(+0.00%)
Oct 01, 2018	40.49	40.62	40.49	40.62	212	-0.38(-0.94%)
Sep 28, 2018	41.36	41.36	41.00	41.00	474	-0.04(-0.09%)
Sep 27, 2018	41.04	41.04	41.04	41.04	75	-0.51(-1.22%)
Sep 26, 2018	41.55	41.55	41.55	41.55	5	-0.00(-0.00%)
Sep 25, 2018		41.55	41.55	41.55	0	+0.00(+0.00%)
Sep 24, 2018	41.55	41.55	41.55	41.55	64	+0.00(+0.00%)
Sep 21, 2018	41.81	41.81	41.55	41.55	105	-0.30(-0.72%)
Sep 20, 2018	41.85	41.85	41.85	41.85	105	-0.91(-2.14%)
Sep 19, 2018	42.76			42.76	1	+0.00(+0.00%)
Sep 18, 2018	43.10	43.10	42.67	42.76	577	-0.11(-0.25%)
Sep 17, 2018	42.76	42.87	42.69	42.87	978	+0.41(+0.97%)
Sep 14, 2018	42.78	42.78	42.46	42.46	158	-0.84(-1.93%)
Sep 13, 2018	43.29			43.29	94	+0.00(+0.00%)
Sep 12, 2018	43.54	43.54	43.29	43.29	190	-0.16(-0.38%)
Sep 11, 2018	43.14	43.46	43.14	43.46	408	+0.19(+0.45%)
Sep 10, 2018	43.27	43.27	43.27	43.27	23	-0.01(-0.02%)
Sep 07, 2018	43.27	43.27	43.27	43.27	52	+0.11(+0.26%)
Sep 06, 2018	43.46	43.46	43.16	43.16	627	-0.09(-0.21%)
Sep 05, 2018		43.25	43.25	43.25	0	+0.00(+0.00%)
Sep 04, 2018	43.25	43.25	43.25	43.25	99	+0.28(+0.66%)
Aug 31, 2018		42.97	42.97	42.97	0	+0.21(+0.48%)
Aug 30, 2018	42.76	42.76	42.76	42.76	32	+0.00(+0.00%)
Aug 29, 2018	42.76	42.76	42.76	42.76	56	-0.64(-1.48%)
Aug 28, 2018	43.37	43.41	43.37	43.41	265	-2.39(-5.22%)
Aug 27, 2018	45.79	45.79	45.79	45.79	1	+0.00(+0.00%)
Aug 24, 2018	45.79	45.79	45.79	45.79	52	+0.00(+0.00%)
Aug 23, 2018		45.79	45.79	45.79	0	+0.00(+0.00%)
Aug 22, 2018	45.79	45.79	45.79	45.79	4	+0.00(+0.00%)
Aug 21, 2018	45.79	45.79	45.79	45.79	2	+0.00(+0.00%)
Aug 20, 2018		45.79	45.79	45.79	0	+0.00(+0.00%)
Aug 17, 2018		45.79	45.79	45.79	0	+0.00(+0.00%)
Aug 16, 2018	45.79			45.79	24	+0.00(+0.00%)
Aug 15, 2018	45.79	45.79	45.79	45.79	132	-0.30(-0.66%)
Aug 14, 2018	46.10	46.10	46.10	46.10	42	+0.00(+0.00%)
Aug 13, 2018	46.10			46.10	42	+0.00(+0.00%)
Aug 10, 2018	46.10	46.10	46.10	46.10	52	+0.45(+0.98%)
Aug 09, 2018	45.65	45.65	45.65	45.65	69	+0.00(+0.00%)
Aug 08, 2018	45.65	45.65	45.65	45.65	15	+0.00(+0.00%)
Aug 07, 2018	45.65			45.65	21	+0.00(+0.00%)
Aug 06, 2018	45.68	45.68	45.65	45.65	543	-0.81(-1.74%)
Aug 03, 2018	46.46	46.46	46.46	46.46	52	+0.00(+0.00%)
Aug 02, 2018	46.59	46.59	46.46	46.46	370	-0.13(-0.28%)
Aug 01, 2018	46.44	46.61	46.21	46.59	1,396	-0.09(-0.20%)
Jul 31, 2018	47.29	47.34	46.69	46.69	264	-1.08(-2.26%)
Jul 30, 2018	47.97	48.01	47.77	47.77	719	-0.68(-1.41%)
Jul 27, 2018	48.45	48.45	48.45	48.45	52	+0.00(+0.00%)
Jul 19, 2018		48.45	48.45	48.45	0	-0.57(-1.16%)
Jul 16, 2018		49.02	49.02	49.02	1	-4.03(-7.59%)
Jul 02, 2018		53.04	53.04	53.04	24	+0.27(+0.51%)
Jun 29, 2018		52.77		52.77	277	-0.58(-1.09%)
Jun 28, 2018	53.93	53.93	53.35	53.35	256	+0.83(+1.57%)
Jun 27, 2018	52.49	52.53	52.49	52.53	219	+0.07(+0.13%)
Jun 25, 2018		52.46	52.46	52.46	0	+1.57(+3.09%)
Jun 22, 2018	50.85	50.95	50.85	50.89	295	-0.84(-1.62%)
Jun 21, 2018	51.73	51.73	51.73	51.73	501	+0.98(+1.92%)
Jun 14, 2018		50.75	50.75	50.75	46	-0.59(-1.15%)
Jun 13, 2018	51.29	51.37	51.29	51.34	2,317	-0.18(-0.35%)
Jun 11, 2018		51.52	51.52	51.52	7	-0.17(-0.34%)
Jun 08, 2018	51.77	51.77	51.69	51.69	206	-1.30(-2.46%)
Jun 04, 2018		53.00	53.00	53.00	0	-0.61(-1.13%)
Jun 01, 2018	54.91	54.91	53.60	53.60	634	-0.15(-0.28%)
May 31, 2018	53.91	53.91	53.76	53.76	186	+0.40(+0.75%)
May 30, 2018	53.97	53.97	53.36	53.36	820	-0.44(-0.81%)
May 25, 2018		53.79	53.79	53.79	52	-0.11(-0.21%)
May 24, 2018	53.64	53.91	53.64	53.91	316	-0.25(-0.46%)
May 23, 2018	53.85	54.15	53.85	54.15	2,121	+0.61(+1.13%)
May 21, 2018		53.55	53.55	53.55	0	-0.44(-0.81%)
May 17, 2018		53.98	53.98	53.98	1	-0.28(-0.52%)
May 16, 2018	54.38	54.38	54.27	54.27	269	-0.63(-1.14%)
May 15, 2018	54.43	54.89	54.32	54.89	1,412	+1.25(+2.33%)
May 14, 2018	53.41	53.66	53.41	53.64	512	-0.38(-0.70%)
May 11, 2018	54.77	55.69	54.02	54.02	672	-2.01(-3.59%)
May 10, 2018	55.73	56.03	55.73	56.03	853	-1.48(-2.57%)
May 09, 2018	57.51	57.51	57.51	57.51	64	-0.31(-0.54%)
May 08, 2018	57.53	57.91	57.51	57.82	540	+1.02(+1.79%)
May 07, 2018	56.29	56.80	56.29	56.80	608	+0.07(+0.12%)
May 04, 2018	58.80	58.80	56.73	56.73	1,022	-1.38(-2.38%)
May 03, 2018	58.55	58.85	58.06	58.11	421	+0.70(+1.21%)
May 02, 2018	57.42	57.42	57.42	57.42	266	+1.64(+2.94%)

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.