Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	46.26	47.46	46.21	47.35	1,147,002	+1.45(+3.17%)
Jun 27, 2019	46.25	46.57	45.64	45.90	561,050	-0.21(-0.46%)
Jun 26, 2019	47.53	47.53	46.08	46.11	590,037	-1.41(-2.97%)
Jun 25, 2019	47.70	47.91	47.41	47.52	516,956	-0.20(-0.42%)
Jun 24, 2019	48.89	48.89	47.69	47.72	446,286	-0.95(-1.95%)
Jun 21, 2019	48.88	49.26	48.36	48.67	673,598	-0.33(-0.68%)
Jun 20, 2019	50.58	50.78	48.04	49.01	639,436	-1.14(-2.28%)
Jun 19, 2019	49.72	50.15	48.99	50.15	538,001	+0.14(+0.28%)
Jun 18, 2019	51.36	52.01	49.59	50.01	511,388	-0.83(-1.63%)
Jun 17, 2019	51.41	51.54	49.77	50.84	438,944	-0.48(-0.94%)
Jun 14, 2019	52.27	52.51	51.24	51.32	480,103	-1.03(-1.97%)
Jun 13, 2019	52.19	52.54	51.46	52.35	470,733	+0.22(+0.42%)
Jun 12, 2019	51.50	52.56	51.37	52.13	459,794	+0.68(+1.32%)
Jun 11, 2019	51.70	52.44	51.37	51.46	397,802	+0.16(+0.31%)
Jun 10, 2019	51.31	51.91	50.95	51.30	399,948	+0.27(+0.54%)
Jun 07, 2019	51.69	52.07	50.74	51.02	394,143	-0.46(-0.89%)
Jun 06, 2019	51.64	52.12	50.95	51.48	277,354	-0.26(-0.51%)
Jun 05, 2019	51.86	51.86	50.18	51.75	332,559	+0.44(+0.86%)
Jun 04, 2019	48.76	51.42	48.37	51.31	583,062	+3.00(+6.22%)
Jun 03, 2019	46.48	48.68	46.32	48.30	809,298	+1.92(+4.14%)
May 31, 2019	47.68	48.37	46.27	46.38	579,349	-2.27(-4.67%)
May 30, 2019	49.62	49.97	48.23	48.66	479,994	-0.88(-1.78%)
May 29, 2019	51.94	51.94	49.32	49.54	584,421	-3.14(-5.97%)
May 28, 2019	54.59	54.61	52.64	52.68	341,961	-1.89(-3.47%)
May 24, 2019	55.32	55.36	54.55	54.57	274,799	-0.48(-0.88%)
May 23, 2019	56.45	56.45	54.90	55.06	274,692	-1.74(-3.07%)
May 22, 2019	57.00	57.27	56.42	56.80	232,518	-0.43(-0.75%)
May 21, 2019	57.25	57.60	56.81	57.23	196,650	+0.18(+0.32%)
May 20, 2019	57.06	57.67	56.54	57.05	417,142	-0.64(-1.11%)
May 17, 2019	57.37	58.29	57.02	57.69	292,399	-0.04(-0.08%)
May 16, 2019	56.43	57.77	56.20	57.73	578,079	+1.57(+2.79%)
May 15, 2019	56.17	56.59	55.86	56.17	448,032	-0.06(-0.11%)
May 14, 2019	54.92	56.41	54.92	56.23	286,553	+1.15(+2.09%)
May 13, 2019	56.46	56.46	55.02	55.08	445,443	-1.80(-3.16%)
May 10, 2019	56.87	57.18	55.84	56.87	642,320	-0.51(-0.88%)
May 09, 2019	57.83	58.18	56.57	57.38	564,035	-0.15(-0.26%)
May 08, 2019	54.59	57.85	53.25	57.53	729,981	+2.80(+5.12%)
May 07, 2019	54.00	55.12	54.00	54.73	998,834	+0.29(+0.53%)
May 06, 2019	53.62	54.68	53.40	54.44	742,997	+0.01(+0.02%)
May 03, 2019	53.28	54.53	53.28	54.43	532,828	+1.59(+3.01%)
May 02, 2019	52.81	53.37	52.46	52.84	469,684	+0.24(+0.45%)
May 01, 2019	53.75	54.32	52.52	52.60	414,836	-1.27(-2.35%)
Apr 30, 2019	54.79	55.03	53.56	53.87	417,087	-0.95(-1.72%)
Apr 29, 2019	53.73	54.97	53.73	54.82	348,734	+1.16(+2.17%)
Apr 26, 2019	52.57	53.83	52.57	53.65	488,026	+0.97(+1.84%)
Apr 25, 2019	53.44	53.44	52.63	52.68	332,110	-1.05(-1.95%)
Apr 24, 2019	53.81	54.93	53.55	53.73	434,437	-0.13(-0.24%)
Apr 23, 2019	53.20	54.30	53.20	53.86	434,212	+0.64(+1.20%)
Apr 22, 2019	54.16	54.79	53.07	53.22	447,536	-0.96(-1.78%)
Apr 18, 2019	53.87	54.46	53.41	54.19	416,822	+0.79(+1.47%)
Apr 17, 2019	52.72	53.66	52.33	53.40	523,822	+0.68(+1.29%)
Apr 16, 2019	52.16	52.91	51.64	52.72	310,093	+0.86(+1.65%)
Apr 15, 2019	51.08	52.11	50.89	51.86	493,687	+0.99(+1.94%)
Apr 12, 2019	50.72	51.73	50.72	50.87	461,282	+0.47(+0.94%)
Apr 11, 2019	50.54	50.86	49.92	50.40	248,686	-0.15(-0.29%)
Apr 10, 2019	50.33	50.83	49.97	50.55	448,831	+0.23(+0.45%)
Apr 09, 2019	50.22	50.62	49.71	50.32	315,476	-0.17(-0.33%)
Apr 08, 2019	50.55	50.70	49.84	50.48	358,731	+0.28(+0.56%)
Apr 05, 2019	50.17	50.66	49.94	50.20	392,021	+0.38(+0.75%)
Apr 04, 2019	49.35	50.44	49.25	49.83	448,533	+0.66(+1.33%)
Apr 03, 2019	49.29	50.08	49.11	49.17	307,377	-0.31(-0.62%)
Apr 02, 2019	49.87	50.60	49.32	49.48	579,481	-0.83(-1.65%)
Apr 01, 2019	48.15	50.33	48.12	50.31	502,693	+2.38(+4.97%)
Mar 29, 2019	47.89	48.58	47.33	47.93	654,663	+0.04(+0.09%)
Mar 28, 2019	48.20	48.73	47.65	47.89	423,218	-0.22(-0.45%)
Mar 27, 2019	48.73	48.82	47.87	48.10	414,080	-0.34(-0.70%)
Mar 26, 2019	48.60	48.93	48.06	48.45	411,254	+0.29(+0.60%)
Mar 25, 2019	48.26	48.58	47.75	48.16	458,825	-0.42(-0.86%)
Mar 22, 2019	49.22	49.22	48.27	48.58	485,054	-0.77(-1.56%)
Mar 21, 2019	47.70	49.54	47.54	49.35	509,846	+1.30(+2.71%)
Mar 20, 2019	49.01	49.01	47.44	48.04	797,820	-1.33(-2.69%)
Mar 19, 2019	49.37	49.88	49.15	49.37	565,211	+0.06(+0.12%)
Mar 18, 2019	49.46	49.91	48.80	49.31	496,545	-0.04(-0.09%)
Mar 15, 2019	48.62	49.51	48.31	49.36	609,175	+0.80(+1.66%)
Mar 14, 2019	48.10	48.64	48.10	48.55	360,002	-0.03(-0.05%)
Mar 13, 2019	49.31	49.43	48.37	48.58	662,879	-0.61(-1.24%)
Mar 12, 2019	49.17	50.43	49.01	49.19	841,265	-0.09(-0.18%)
Mar 11, 2019	48.74	49.55	48.35	49.28	701,311	+0.65(+1.33%)
Mar 08, 2019	47.43	48.81	47.09	48.63	705,752	+0.90(+1.89%)
Mar 07, 2019	48.28	49.05	47.50	47.73	736,824	-0.71(-1.46%)
Mar 06, 2019	48.52	49.13	48.25	48.44	773,094	-0.11(-0.23%)
Mar 05, 2019	47.62	49.30	47.20	48.55	942,314	+0.89(+1.87%)
Mar 04, 2019	48.34	48.79	46.94	47.66	693,845	-0.66(-1.36%)
Mar 01, 2019	47.80	48.76	47.68	48.31	686,094	+0.92(+1.94%)
Feb 28, 2019	47.51	48.08	46.49	47.40	672,111	+0.02(+0.04%)
Feb 27, 2019	46.82	47.99	46.57	47.38	706,829	+0.31(+0.65%)
Feb 26, 2019	46.72	47.86	46.42	47.07	1,258,704	+0.31(+0.67%)
Feb 25, 2019	46.96	47.96	46.46	46.76	1,427,261	+0.65(+1.40%)
Feb 22, 2019	49.41	49.49	46.00	46.11	1,044,970	-2.85(-5.83%)
Feb 21, 2019	48.44	50.10	48.20	48.96	941,965	+0.45(+0.92%)
Feb 20, 2019	47.78	48.75	47.28	48.52	862,062	+0.65(+1.35%)
Feb 19, 2019	47.49	48.38	46.65	47.87	934,379	+0.40(+0.85%)
Feb 15, 2019	45.92	48.11	45.40	47.47	1,796,325	+1.16(+2.49%)
Feb 14, 2019	44.39	46.39	44.36	46.31	1,089,552	+1.67(+3.73%)
Feb 13, 2019	42.88	45.22	42.88	44.64	1,120,887	+1.93(+4.51%)
Feb 12, 2019	40.41	42.82	40.41	42.72	1,489,294	+2.01(+4.93%)
Feb 11, 2019	40.14	41.18	40.02	40.71	1,552,169	-0.01(-0.02%)
Feb 08, 2019	41.68	42.66	40.30	40.72	1,100,724	-0.36(-0.89%)
Feb 07, 2019	46.97	47.72	40.11	41.09	3,065,776	-8.82(-17.67%)
Feb 06, 2019	49.57	50.05	48.94	49.91	457,418	+0.06(+0.12%)
Feb 05, 2019	50.27	50.65	49.57	49.84	331,315	-0.37(-0.74%)
Feb 04, 2019	49.25	50.23	49.11	50.22	353,783	+1.05(+2.14%)
Feb 01, 2019	48.61	49.21	48.08	49.17	505,261	+0.66(+1.36%)
Jan 31, 2019	47.55	49.01	47.22	48.51	443,939	+0.92(+1.93%)
Jan 30, 2019	47.18	47.74	46.45	47.59	381,122	+0.41(+0.86%)
Jan 29, 2019	46.36	47.25	46.26	47.18	215,121	+0.60(+1.29%)
Jan 28, 2019	46.39	47.06	45.83	46.58	261,619	-0.27(-0.57%)
Jan 25, 2019	46.43	47.50	46.06	46.85	319,215	+0.32(+0.69%)
Jan 24, 2019	45.89	47.11	45.29	46.53	473,285	+0.78(+1.71%)
Jan 23, 2019	46.23	47.13	45.45	45.75	681,003	-0.56(-1.22%)
Jan 22, 2019	48.00	48.42	45.90	46.31	1,105,528	-1.62(-3.39%)
Jan 18, 2019	48.50	49.31	47.31	47.93	883,459	+1.29(+2.77%)
Jan 17, 2019	45.60	46.78	45.37	46.64	475,549	+0.93(+2.03%)
Jan 16, 2019	44.96	45.89	44.93	45.71	333,419	+0.60(+1.33%)
Jan 15, 2019	44.53	45.11	43.88	45.11	543,821	+0.37(+0.83%)
Jan 14, 2019	43.85	44.97	43.43	44.74	604,202	+0.49(+1.12%)
Jan 11, 2019	44.42	44.71	43.45	44.25	493,511	-0.11(-0.25%)
Jan 10, 2019	43.64	44.38	43.08	44.36	568,518	+0.22(+0.49%)
Jan 09, 2019	42.45	44.17	42.31	44.14	900,174	+1.87(+4.41%)
Jan 08, 2019	41.56	42.67	41.06	42.27	661,919	+0.82(+1.99%)
Jan 07, 2019	40.76	41.98	40.05	41.45	596,083	+0.70(+1.73%)
Jan 04, 2019	39.13	40.89	39.13	40.75	862,147	+1.86(+4.78%)
Jan 03, 2019	37.47	39.77	37.37	38.89	1,069,809	+1.20(+3.18%)
Jan 02, 2019	36.45	37.69	35.91	37.69	557,421	+1.02(+2.77%)
Dec 31, 2018	37.08	37.34	36.25	36.68	684,972	-0.36(-0.98%)
Dec 28, 2018	37.21	37.96	36.61	37.04	516,897	+0.03(+0.09%)
Dec 27, 2018	36.18	37.05	35.77	37.01	539,686	+0.37(+1.02%)
Dec 26, 2018	36.15	36.81	35.19	36.63	679,018	+0.45(+1.25%)
Dec 24, 2018	36.42	37.04	35.63	36.18	419,323	-0.61(-1.65%)
Dec 21, 2018	37.21	38.59	36.58	36.79	1,334,923	-0.36(-0.96%)
Dec 20, 2018	37.56	38.11	36.67	37.14	902,059	-0.59(-1.56%)
Dec 19, 2018	38.48	39.54	37.54	37.73	602,026	-0.68(-1.76%)
Dec 18, 2018	38.04	39.04	37.97	38.41	825,654	+0.26(+0.68%)
Dec 17, 2018	39.14	39.34	37.81	38.15	1,012,635	-1.11(-2.83%)
Dec 14, 2018	39.25	40.56	39.10	39.26	734,046	-0.24(-0.62%)
Dec 13, 2018	40.69	40.81	39.23	39.51	579,365	-1.04(-2.57%)
Dec 12, 2018	41.80	42.36	40.48	40.55	494,535	-0.93(-2.24%)
Dec 11, 2018	41.06	42.27	40.87	41.48	542,821	+0.89(+2.20%)
Dec 10, 2018	41.04	41.12	39.27	40.58	582,016	-0.53(-1.29%)
Dec 07, 2018	41.42	42.01	40.70	41.11	679,212	+0.03(+0.08%)
Dec 06, 2018	41.00	41.24	40.01	41.08	896,183	-0.29(-0.69%)
Dec 04, 2018	42.99	43.71	41.25	41.36	387,989	-1.76(-4.09%)
Dec 03, 2018	43.50	43.73	42.46	43.13	570,840	+0.26(+0.61%)
Nov 30, 2018	43.00	43.85	42.79	42.87	660,204	-0.24(-0.56%)
Nov 29, 2018	42.77	43.72	42.60	43.11	734,241	+0.20(+0.47%)
Nov 28, 2018	42.96	43.15	41.74	42.91	1,019,340	-0.29(-0.66%)
Nov 27, 2018	43.98	44.41	43.15	43.19	498,730	-1.03(-2.34%)
Nov 26, 2018	44.15	44.90	43.16	44.23	633,364	-0.04(-0.10%)
Nov 23, 2018	43.27	44.60	43.17	44.27	716,049	+1.12(+2.59%)
Nov 21, 2018		43.15	43.15	43.15	0	+0.75(+1.77%)
Nov 20, 2018	40.47	43.91	40.04	42.40	1,794,371	+1.03(+2.50%)
Nov 19, 2018	40.89	43.91	39.50	41.37	6,815,391	-9.73(-19.04%)
Nov 16, 2018	50.52	52.28	49.88	51.10	909,318	+0.67(+1.33%)
Nov 15, 2018	56.21	58.73	49.37	50.43	2,785,912	-5.22(-9.38%)
Nov 14, 2018	55.68	56.28	55.40	55.64	959,549	+0.45(+0.81%)
Nov 13, 2018	56.02	56.02	54.96	55.20	598,976	-0.23(-0.42%)
Nov 12, 2018	56.62	56.82	55.33	55.43	341,816	-1.27(-2.23%)
Nov 09, 2018	56.76	57.41	56.05	56.70	236,360	-0.30(-0.53%)
Nov 08, 2018	56.94	58.14	56.55	57.00	394,640	-0.44(-0.76%)
Nov 07, 2018	56.96	57.50	55.65	57.44	673,179	+0.55(+0.97%)
Nov 06, 2018	56.44	57.62	56.20	56.88	380,589	+0.32(+0.56%)
Nov 05, 2018	56.69	57.32	56.38	56.57	279,098	-0.08(-0.14%)
Nov 02, 2018	57.19	58.27	56.45	56.64	221,144	-0.33(-0.57%)
Nov 01, 2018	56.23	57.32	56.08	56.97	503,182	+1.05(+1.88%)
Oct 31, 2018	56.19	56.32	54.78	55.92	393,559	+0.05(+0.09%)
Oct 30, 2018	54.79	56.23	54.22	55.87	588,065	+1.36(+2.50%)
Oct 29, 2018	54.43	55.19	53.87	54.51	617,379	+0.51(+0.94%)
Oct 26, 2018	54.97	54.97	53.35	54.00	586,312	-1.60(-2.88%)
Oct 25, 2018	55.40	56.12	54.64	55.60	560,258	+0.61(+1.11%)
Oct 24, 2018	55.55	56.01	54.28	54.99	709,173	-0.59(-1.05%)
Oct 23, 2018	54.54	55.83	54.06	55.58	494,888	+0.09(+0.17%)
Oct 22, 2018	57.30	58.07	55.21	55.48	567,359	-1.44(-2.53%)
Oct 19, 2018	57.65	58.31	56.31	56.92	378,176	-0.29(-0.51%)
Oct 18, 2018	58.89	59.38	57.19	57.21	220,770	-1.64(-2.78%)
Oct 17, 2018	59.20	60.29	58.55	58.85	342,904	-1.25(-2.08%)
Oct 16, 2018	60.91	60.91	59.64	60.10	456,788	-0.27(-0.44%)
Oct 15, 2018	58.66	60.80	58.49	60.36	566,257	+1.82(+3.10%)
Oct 12, 2018	58.43	58.68	56.86	58.55	574,930	+0.65(+1.12%)
Oct 11, 2018	58.39	59.39	57.66	57.90	573,349	-0.64(-1.09%)
Oct 10, 2018	60.94	61.29	58.49	58.54	565,007	-2.95(-4.80%)
Oct 09, 2018	62.02	62.60	61.26	61.49	592,013	-0.79(-1.27%)
Oct 08, 2018	60.24	62.48	60.23	62.28	653,636	+1.95(+3.22%)
Oct 05, 2018	62.27	62.79	59.30	60.34	566,915	-2.26(-3.60%)
Oct 04, 2018	63.51	63.51	61.54	62.59	767,518	-1.51(-2.35%)
Oct 03, 2018	64.33	64.51	63.58	64.10	718,110	-0.03(-0.04%)
Oct 02, 2018	64.05	64.88	63.49	64.13	604,586	+0.03(+0.04%)
Oct 01, 2018	64.51	64.58	63.88	64.10	542,713	-0.23(-0.36%)
Sep 28, 2018	64.60	64.80	63.83	64.33	687,709	-0.10(-0.16%)
Sep 27, 2018	66.14	66.85	64.22	64.44	944,569	-1.52(-2.30%)
Sep 26, 2018	67.67	67.86	65.79	65.95	643,599	-1.80(-2.66%)
Sep 25, 2018	69.08	69.08	67.48	67.75	685,669	-0.83(-1.21%)
Sep 24, 2018	69.57	69.59	67.74	68.58	354,123	-0.97(-1.40%)
Sep 21, 2018	70.60	71.03	69.54	69.55	537,646	-1.09(-1.55%)
Sep 20, 2018	70.69	70.96	70.25	70.64	324,298	+0.57(+0.81%)
Sep 19, 2018	70.59	70.85	70.01	70.07	272,887	-0.30(-0.43%)
Sep 18, 2018	70.57	70.86	69.82	70.38	245,241	-0.39(-0.55%)
Sep 17, 2018	71.99	71.99	70.34	70.76	297,801	-0.27(-0.38%)
Sep 14, 2018	71.68	71.94	70.82	71.03	532,187	-0.50(-0.70%)
Sep 13, 2018	72.13	72.38	70.33	71.53	587,312	-0.44(-0.61%)
Sep 12, 2018	69.32	72.30	69.32	71.97	540,116	+2.63(+3.79%)
Sep 11, 2018	69.65	70.20	68.31	69.34	522,253	-0.73(-1.04%)
Sep 10, 2018	71.25	71.80	69.74	70.07	380,935	-1.17(-1.64%)
Sep 07, 2018	73.42	73.87	71.19	71.25	507,912	-2.18(-2.97%)
Sep 06, 2018	73.95	74.64	73.33	73.42	432,471	-0.56(-0.76%)
Sep 05, 2018	73.35	74.30	72.56	73.98	439,901	+0.60(+0.82%)
Sep 04, 2018	74.31	74.98	72.94	73.38	325,847	-1.39(-1.87%)
Aug 31, 2018		74.78	74.78	74.78	0	-0.91(-1.21%)
Aug 30, 2018	76.42	76.49	75.15	75.69	380,911	-0.84(-1.09%)
Aug 29, 2018	77.75	77.82	76.39	76.52	202,170	-1.24(-1.59%)
Aug 28, 2018	78.78	79.25	77.37	77.76	359,720	-1.13(-1.43%)
Aug 27, 2018	78.60	79.24	78.00	78.89	258,396	+0.54(+0.69%)
Aug 24, 2018	78.06	78.56	77.36	78.35	387,119	+0.28(+0.36%)
Aug 23, 2018	79.64	79.83	77.89	78.06	551,544	-1.49(-1.87%)
Aug 22, 2018	79.21	79.68	78.66	79.55	336,933	+0.13(+0.16%)
Aug 21, 2018	78.37	79.68	78.37	79.42	462,358	+0.71(+0.91%)
Aug 20, 2018	78.12	79.21	77.60	78.71	641,315	+0.91(+1.17%)
Aug 17, 2018	77.26	78.34	76.79	77.80	366,677	+0.27(+0.34%)
Aug 16, 2018	76.39	78.35	75.74	77.53	537,781	+1.77(+2.34%)
Aug 15, 2018	75.09	75.89	74.35	75.76	345,226	+0.53(+0.71%)
Aug 14, 2018	73.68	75.32	73.46	75.22	521,908	+1.36(+1.84%)
Aug 13, 2018	73.40	74.02	72.93	73.86	326,944	-0.53(-0.71%)
Aug 10, 2018	74.31	74.93	74.06	74.39	320,608	-0.36(-0.48%)
Aug 09, 2018	75.25	76.80	74.54	74.75	328,265	-1.20(-1.58%)
Aug 08, 2018	76.51	77.46	75.68	75.95	338,849	-1.45(-1.87%)
Aug 07, 2018	77.72	78.00	75.99	77.40	472,172	-0.60(-0.77%)
Aug 06, 2018	78.72	79.00	77.71	78.00	697,190	-0.38(-0.48%)
Aug 03, 2018	75.84	78.43	75.84	78.37	515,400	+2.38(+3.13%)
Aug 02, 2018	74.45	76.44	73.42	75.99	474,102	+1.57(+2.11%)
Aug 01, 2018	74.97	75.09	72.77	74.42	1,067,186	-0.44(-0.58%)
Jul 31, 2018	75.53	75.95	73.83	74.86	713,683	-0.35(-0.47%)
Jul 30, 2018	74.77	76.26	74.15	75.21	1,078,273	+0.39(+0.52%)
Jul 27, 2018	73.83	75.29	73.83	74.83	1,029,167	-363.89(-82.94%)
Jul 13, 2018		438.72	438.72	438.72	0	-6.61(-1.48%)
Jul 12, 2018	449.51	450.04	440.62	445.33	54,071	-3.70(-0.82%)
Jul 11, 2018	453.26	459.35	439.30	449.03	112,978	-6.56(-1.44%)
Jul 10, 2018	459.71	464.16	452.42	455.59	54,684	-4.28(-0.93%)
Jul 09, 2018	461.51	468.65	459.13	459.87	85,714	+0.48(+0.10%)
Jul 06, 2018	456.28	460.14	454.95	459.40	36,824	+4.07(+0.89%)
Jul 05, 2018	447.87	457.49	445.59	455.32	80,439	+7.46(+1.66%)
Jul 03, 2018		447.87	447.87	447.87	0	+17.35(+4.03%)

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.