Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	15.30	15.60	14.70	15.60	13,620	+0.15(+0.97%)
Apr 29, 2019	15.75	16.05	14.70	15.45	22,567	-0.33(-2.11%)
Apr 26, 2019	15.30	15.90	15.30	15.78	16,340	+0.18(+1.17%)
Apr 25, 2019	15.45	15.90	15.00	15.60	47,605	+0.15(+0.97%)
Apr 24, 2019	15.75	15.90	15.45	15.45	11,169	-0.30(-1.90%)
Apr 23, 2019	15.00	15.90	14.70	15.75	19,814	+0.90(+6.06%)
Apr 22, 2019	14.40	15.00	14.25	14.85	4,904	+0.10(+0.69%)
Apr 18, 2019	14.70	15.30	14.40	14.75	11,166	+0.20(+1.36%)
Apr 17, 2019	15.00	15.13	14.25	14.55	5,737	-0.60(-3.95%)
Apr 16, 2019	14.79	15.15	14.55	15.15	6,023	+0.47(+3.23%)
Apr 15, 2019	15.45	15.83	14.43	14.67	21,205	-0.93(-5.93%)
Apr 12, 2019	16.20	16.35	15.30	15.60	23,753	-0.30(-1.89%)
Apr 11, 2019	17.25	17.25	15.45	15.90	41,305	-1.05(-6.19%)
Apr 10, 2019	15.45	17.25	15.30	16.95	85,373	+1.65(+10.78%)
Apr 09, 2019	15.45	15.60	14.71	15.30	26,397	-0.15(-0.97%)
Apr 08, 2019	16.20	16.20	15.00	15.45	21,829	+0.00(+0.00%)
Apr 05, 2019	14.85	15.90	14.85	15.45	18,733	+0.45(+3.00%)
Apr 04, 2019	15.30	15.45	14.70	15.00	19,783	-0.30(-1.96%)
Apr 03, 2019	14.85	15.30	13.95	15.30	41,146	+0.30(+2.01%)
Apr 02, 2019	14.40	15.00	13.88	15.00	38,161	+0.30(+2.03%)
Apr 01, 2019	13.65	14.85	13.50	14.70	90,229	+1.18(+8.76%)
Mar 29, 2019	14.40	14.40	13.20	13.52	47,700	-0.91(-6.33%)
Mar 28, 2019	15.00	15.00	13.80	14.43	64,570	-0.42(-2.83%)
Mar 27, 2019	15.30	15.45	14.85	14.85	37,498	+0.00(+0.00%)
Mar 26, 2019	16.50	16.50	14.85	14.85	69,973	-1.95(-11.61%)
Mar 25, 2019	16.50	16.80	15.82	16.80	29,836	+0.00(+0.00%)
Mar 22, 2019	16.20	16.80	15.60	16.80	57,913	+0.60(+3.70%)
Mar 21, 2019	15.90	16.80	15.45	16.20	104,036	+0.45(+2.86%)
Mar 20, 2019	17.25	17.25	15.00	15.75	192,884	-1.05(-6.25%)
Mar 19, 2019	19.05	19.05	16.50	16.80	203,113	-1.50(-8.20%)
Mar 18, 2019	21.00	21.15	18.00	18.30	449,574	-45.45(-71.29%)
Mar 15, 2019	61.50	63.75	57.15	63.75	43,513	+1.80(+2.91%)
Mar 14, 2019	60.15	61.95	54.91	61.95	16,551	+1.50(+2.48%)
Mar 13, 2019	56.40	61.05	54.90	60.45	22,696	+5.40(+9.81%)
Mar 12, 2019	54.75	60.45	52.65	55.05	14,937	+0.45(+0.82%)
Mar 11, 2019	53.25	55.20	51.30	54.60	13,382	+2.10(+4.00%)
Mar 08, 2019	46.35	52.50	43.80	52.50	25,040	+6.45(+14.01%)
Mar 07, 2019	44.85	46.50	41.52	46.05	18,307	+1.35(+3.02%)
Mar 06, 2019	45.45	48.15	44.10	44.70	15,752	-0.75(-1.65%)
Mar 05, 2019	41.85	48.75	39.15	45.45	32,522	+2.55(+5.94%)
Mar 04, 2019	45.60	48.75	41.70	42.90	26,405	-1.65(-3.70%)
Mar 01, 2019	45.60	49.20	43.35	44.55	20,260	-0.30(-0.67%)
Feb 28, 2019	44.85	49.65	42.90	44.85	19,147	+0.00(+0.00%)
Feb 27, 2019	48.00	51.45	44.85	44.85	57,836	-3.45(-7.14%)
Feb 26, 2019	45.15	51.00	45.15	48.30	22,613	+4.50(+10.27%)
Feb 25, 2019	43.50	48.00	41.40	43.80	10,785	+1.05(+2.46%)
Feb 22, 2019	44.55	48.75	42.15	42.75	8,240	-2.55(-5.63%)
Feb 21, 2019	46.50	48.45	44.40	45.30	14,943	-1.50(-3.21%)
Feb 20, 2019	46.50	52.50	46.50	46.80	13,069	+0.75(+1.63%)
Feb 19, 2019	50.25	50.25	42.75	46.05	15,532	-3.00(-6.12%)
Feb 15, 2019	52.50	52.80	49.05	49.05	4,706	-2.25(-4.39%)
Feb 14, 2019	48.90	53.70	48.90	51.30	8,408	+0.07(+0.15%)
Feb 13, 2019	51.75	51.75	48.15	51.23	3,370	+0.23(+0.44%)
Feb 12, 2019	52.50	53.40	50.25	51.00	8,096	-0.90(-1.73%)
Feb 11, 2019	51.00	54.75	49.30	51.90	6,196	+0.15(+0.29%)
Feb 08, 2019	53.10	54.75	50.10	51.75	13,406	-3.90(-7.01%)
Feb 07, 2019	56.25	57.75	54.24	55.65	10,479	-0.15(-0.27%)
Feb 06, 2019	53.85	57.60	52.35	55.80	9,021	+1.95(+3.62%)
Feb 05, 2019	52.94	55.06	51.30	53.85	9,502	+3.30(+6.53%)
Feb 04, 2019	51.45	54.71	49.95	50.55	2,325	-1.20(-2.32%)
Feb 01, 2019	52.50	53.85	48.75	51.75	5,473	-0.45(-0.86%)
Jan 31, 2019	58.50	58.88	52.20	52.20	10,597	-6.00(-10.31%)
Jan 30, 2019	61.50	62.85	58.20	58.20	7,008	-4.50(-7.18%)
Jan 29, 2019	55.65	63.00	53.10	62.70	9,706	+3.30(+5.56%)
Jan 28, 2019	60.75	63.45	51.60	59.40	33,162	+0.45(+0.76%)
Jan 25, 2019	56.85	61.65	53.85	58.95	18,000	+2.10(+3.69%)
Jan 24, 2019	53.25	58.05	48.75	56.85	11,247	+4.20(+7.98%)
Jan 23, 2019	53.40	56.25	51.06	52.65	14,020	-0.75(-1.40%)
Jan 22, 2019	49.50	56.10	48.75	53.40	28,629	+3.90(+7.88%)
Jan 18, 2019	48.75	52.50	44.40	49.50	21,126	+3.60(+7.84%)
Jan 17, 2019	43.50	46.50	41.62	45.90	9,837	+2.25(+5.16%)
Jan 16, 2019	45.00	45.00	41.40	43.65	2,599	+0.30(+0.69%)
Jan 15, 2019	44.10	44.87	42.75	43.35	2,080	+0.00(+0.00%)
Jan 14, 2019	45.15	45.75	39.00	43.35	6,916	-1.65(-3.67%)
Jan 11, 2019	38.40	46.50	37.50	45.00	17,140	+9.08(+25.26%)
Jan 10, 2019	35.25	37.80	34.80	35.92	5,447	+0.67(+1.91%)
Jan 09, 2019	37.07	39.11	34.50	35.25	6,481	-0.75(-2.08%)
Jan 08, 2019	32.25	36.60	30.18	36.00	9,257	+4.05(+12.68%)
Jan 07, 2019	32.25	33.45	30.90	31.95	5,865	+0.07(+0.24%)
Jan 04, 2019	32.25	32.25	31.05	31.88	4,660	+0.82(+2.66%)
Jan 03, 2019	30.45	32.25	28.50	31.05	5,189	+1.20(+4.02%)
Jan 02, 2019	26.40	30.60	26.40	29.85	5,641	+4.35(+17.06%)
Dec 31, 2018	25.65	27.00	25.50	25.50	9,406	-0.15(-0.58%)
Dec 28, 2018	24.00	27.00	24.00	25.65	12,246	+1.65(+6.87%)
Dec 27, 2018	24.00	26.25	24.00	24.00	5,501	+0.00(+0.00%)
Dec 26, 2018	24.90	27.90	23.40	24.00	6,481	-0.90(-3.61%)
Dec 24, 2018	26.25	27.75	24.75	24.90	5,380	-1.05(-4.05%)
Dec 21, 2018	28.20	30.45	25.80	25.95	8,820	-1.05(-3.89%)
Dec 20, 2018	28.65	28.65	27.00	27.00	8,988	-0.15(-0.55%)
Dec 19, 2018	29.40	30.90	27.15	27.15	6,530	-2.40(-8.12%)
Dec 18, 2018	29.10	30.90	28.50	29.55	11,899	+1.05(+3.68%)
Dec 17, 2018	30.77	30.77	28.50	28.50	2,653	-2.10(-6.86%)
Dec 14, 2018	31.50	31.50	29.10	30.60	4,426	+0.75(+2.51%)
Dec 13, 2018	31.65	31.65	29.85	29.85	3,855	-0.30(-1.00%)
Dec 12, 2018	31.05	31.80	30.00	30.15	3,329	-0.15(-0.50%)
Dec 11, 2018	31.80	32.25	30.30	30.30	4,381	-1.50(-4.72%)
Dec 10, 2018	32.70	33.15	30.75	31.80	5,007	+0.60(+1.92%)
Dec 07, 2018	31.80	33.08	30.75	31.20	4,240	-0.30(-0.95%)
Dec 06, 2018	30.15	33.75	30.15	31.50	4,608	+0.00(+0.00%)
Dec 04, 2018	31.50	31.95	29.10	31.50	2,226	+0.00(+0.00%)
Dec 03, 2018	29.25	31.50	28.80	31.50	2,874	+3.00(+10.53%)
Nov 30, 2018	31.05	31.35	27.60	28.50	3,746	-1.50(-5.00%)
Nov 29, 2018	28.95	31.50	27.30	30.00	2,729	+1.20(+4.17%)
Nov 28, 2018	26.25	31.95	26.25	28.80	5,765	+1.80(+6.67%)
Nov 27, 2018	28.06	28.20	26.55	27.00	4,317	-0.30(-1.10%)
Nov 26, 2018	30.00	30.04	26.55	27.30	5,489	-2.55(-8.54%)
Nov 23, 2018	28.20	30.15	28.20	29.85	840	+0.75(+2.58%)
Nov 21, 2018		29.10	29.10	29.10	0	-0.30(-1.02%)
Nov 20, 2018	28.65	29.70	27.90	29.40	3,172	-0.15(-0.51%)
Nov 19, 2018	29.10	31.65	28.65	29.55	733	+0.30(+1.03%)
Nov 16, 2018	30.75	30.75	28.65	29.25	940	-0.60(-2.01%)
Nov 15, 2018	32.40	32.40	29.85	29.85	1,500	+0.75(+2.58%)
Nov 14, 2018	28.95	31.20	28.20	29.10	2,256	-0.90(-3.00%)
Nov 13, 2018	30.00	30.42	29.25	30.00	1,781	+1.80(+6.38%)
Nov 12, 2018	29.85	31.05	28.20	28.20	3,737	-1.50(-5.05%)
Nov 09, 2018	30.90	31.80	28.50	29.70	32,660	-1.80(-5.71%)
Nov 08, 2018	30.60	32.69	29.40	31.50	3,627	+0.00(+0.00%)
Nov 07, 2018	33.30	33.60	29.10	31.50	3,568	-0.45(-1.41%)
Nov 06, 2018	30.75	32.55	28.12	31.95	3,356	+1.20(+3.90%)
Nov 05, 2018	30.75	32.55	30.00	30.75	2,219	-0.75(-2.38%)
Nov 02, 2018	31.65	33.30	30.15	31.50	1,606	-1.50(-4.55%)
Nov 01, 2018	30.00	33.60	30.00	33.00	1,509	+4.35(+15.18%)
Oct 31, 2018	28.80	32.10	28.65	28.65	3,425	-0.15(-0.52%)
Oct 30, 2018	30.90	30.90	28.50	28.80	1,283	-0.75(-2.54%)
Oct 29, 2018	29.05	31.35	29.05	29.55	3,214	-1.20(-3.90%)
Oct 26, 2018	33.00	33.52	28.65	30.75	1,553	-0.90(-2.84%)
Oct 25, 2018	29.25	33.57	28.80	31.65	7,176	+3.45(+12.23%)
Oct 24, 2018	30.15	31.52	27.75	28.20	10,182	-2.25(-7.39%)
Oct 23, 2018	31.65	32.17	29.40	30.45	3,524	-0.60(-1.93%)
Oct 22, 2018	33.75	33.75	30.75	31.05	2,745	-1.95(-5.91%)
Oct 19, 2018	34.05	34.35	31.05	33.00	2,380	-1.80(-5.17%)
Oct 18, 2018	34.50	36.75	33.75	34.80	3,605	+0.15(+0.43%)
Oct 17, 2018	35.25	36.30	34.20	34.65	4,363	+0.15(+0.43%)
Oct 16, 2018	38.40	38.70	33.75	34.50	9,558	-3.30(-8.73%)
Oct 15, 2018	37.95	39.45	37.65	37.80	2,302	-1.20(-3.08%)
Oct 12, 2018	39.00	43.65	37.95	39.00	2,866	+0.90(+2.36%)
Oct 11, 2018	41.25	42.60	37.80	38.10	1,618	-2.55(-6.27%)
Oct 10, 2018	44.25	44.40	40.65	40.65	3,597	-1.35(-3.21%)
Oct 09, 2018	45.00	45.00	42.00	42.00	2,743	-2.25(-5.08%)
Oct 08, 2018	46.50	47.25	43.50	44.25	4,940	-0.45(-1.01%)
Oct 05, 2018	44.55	45.00	43.50	44.70	3,120	+0.15(+0.34%)
Oct 04, 2018	44.10	47.48	44.10	44.55	4,281	+0.30(+0.68%)
Oct 03, 2018	44.25	47.55	44.10	44.25	7,704	-0.23(-0.51%)
Oct 02, 2018	44.85	46.35	43.95	44.48	4,773	+1.12(+2.60%)
Oct 01, 2018	45.90	46.79	42.75	43.35	11,971	-3.00(-6.47%)
Sep 28, 2018	48.90	48.90	45.15	46.35	3,780	-0.75(-1.59%)
Sep 27, 2018	45.75	48.60	45.75	47.10	2,111	+1.50(+3.29%)
Sep 26, 2018	47.10	48.45	45.00	45.60	2,564	-1.50(-3.18%)
Sep 25, 2018	48.60	51.75	46.80	47.10	12,046	-0.90(-1.87%)
Sep 24, 2018	51.75	52.95	48.00	48.00	9,091	-2.85(-5.60%)
Sep 21, 2018	55.50	58.95	49.65	50.85	41,526	-4.65(-8.38%)
Sep 20, 2018	58.35	61.50	54.00	55.50	36,504	-0.45(-0.80%)
Sep 19, 2018	57.00	59.25	53.40	55.95	15,491	-0.90(-1.58%)
Sep 18, 2018	53.85	57.00	53.10	56.85	16,975	+4.05(+7.67%)
Sep 17, 2018	53.70	55.73	51.15	52.80	6,111	-0.30(-0.56%)
Sep 14, 2018	56.85	56.85	50.25	53.10	5,680	-1.05(-1.94%)
Sep 13, 2018	51.45	55.50	51.45	54.15	2,344	+1.65(+3.14%)
Sep 12, 2018	58.20	58.20	52.35	52.50	2,154	-4.80(-8.38%)
Sep 11, 2018	56.85	57.60	53.85	57.30	5,232	+1.65(+2.96%)
Sep 10, 2018	52.35	57.00	51.27	55.65	3,465	+3.30(+6.30%)
Sep 07, 2018	53.55	54.00	51.00	52.35	1,460	+1.35(+2.65%)
Sep 06, 2018	52.50	52.50	51.00	51.00	563	+0.75(+1.49%)
Sep 05, 2018	51.00	52.50	50.25	50.25	1,505	-2.10(-4.01%)
Sep 04, 2018	52.50	52.50	50.40	52.35	479	-1.20(-2.24%)
Aug 31, 2018		53.55	53.55	53.55	0	-0.60(-1.11%)
Aug 30, 2018	53.40	54.15	50.55	54.15	2,949	+1.95(+3.74%)
Aug 29, 2018	51.45	53.85	51.00	52.20	978	-1.05(-1.97%)
Aug 28, 2018	51.15	53.25	50.10	53.25	1,822	+1.80(+3.50%)
Aug 27, 2018	51.15	54.00	50.25	51.45	3,216	+1.20(+2.39%)
Aug 24, 2018	54.75	57.45	49.50	50.25	3,406	-3.00(-5.63%)
Aug 23, 2018	54.30	57.56	52.50	53.25	3,442	-3.60(-6.33%)
Aug 22, 2018	55.50	57.75	54.67	56.85	2,929	+0.60(+1.07%)
Aug 21, 2018	54.30	56.25	54.00	56.25	1,355	+0.75(+1.35%)
Aug 20, 2018	58.50	59.55	54.15	55.50	4,865	-3.00(-5.13%)
Aug 17, 2018	54.75	58.50	52.50	58.50	4,226	+4.20(+7.73%)
Aug 16, 2018	51.00	54.30	51.00	54.30	335	+4.35(+8.71%)
Aug 15, 2018	55.81	55.81	49.95	49.95	2,773	-5.40(-9.76%)
Aug 14, 2018	56.95	56.95	54.00	55.35	782	-0.96(-1.70%)
Aug 13, 2018	57.00	57.11	56.10	56.31	94	+0.06(+0.10%)
Aug 10, 2018	58.35	58.50	53.02	56.25	286	+3.97(+7.60%)
Aug 09, 2018	52.60	57.90	51.90	52.28	1,854	-0.97(-1.83%)
Aug 08, 2018	53.25	55.40	51.45	53.25	1,449	-0.15(-0.28%)
Aug 07, 2018	55.95	58.50	52.65	53.40	1,853	-4.95(-8.48%)
Aug 06, 2018	56.55	58.35	56.25	58.35	368	+3.90(+7.16%)
Aug 03, 2018	57.15	58.35	53.92	54.45	1,726	+0.00(+0.00%)
Aug 02, 2018	57.75	59.63	54.00	54.45	2,483	-3.45(-5.96%)
Aug 01, 2018	58.81	59.28	57.75	57.90	4,829	-1.05(-1.78%)
Jul 31, 2018	60.15	61.12	58.75	58.95	4,351	-1.80(-2.96%)
Jul 30, 2018	60.90	62.23	60.30	60.75	986	-0.15(-0.25%)
Jul 27, 2018	62.25	62.25	60.30	60.90	3,246	-0.56(-0.91%)
Jul 26, 2018	62.70	63.00	60.75	61.46	2,500	-1.54(-2.45%)
Jul 25, 2018	63.45	63.83	62.40	63.00	5,705	+0.30(+0.48%)
Jul 24, 2018	62.70	63.75	62.55	62.70	4,471	+0.00(+0.00%)
Jul 23, 2018	63.60	64.50	62.55	62.70	5,338	+0.15(+0.24%)
Jul 20, 2018		63.60	60.30	62.55	2,811	+1.20(+1.96%)
Jul 19, 2018	60.30	63.65	60.30	61.35	5,663	+0.15(+0.25%)
Jul 18, 2018	62.85	63.75	61.20	61.20	12,726	-1.20(-1.92%)
Jul 17, 2018	63.15	64.65	62.25	62.40	5,949	-0.45(-0.72%)
Jul 16, 2018	64.35	64.35	61.05	62.85	7,587	+0.60(+0.96%)
Jul 13, 2018	62.25	62.70	60.75	62.25	10,215	+0.00(+0.00%)
Jul 12, 2018	62.25	63.60	60.30	62.25	8,842	+0.45(+0.73%)
Jul 11, 2018	58.80	63.28	58.80	61.80	13,674	-0.90(-1.44%)
Jul 10, 2018	64.50	65.25	62.10	62.70	22,282	-1.35(-2.11%)
Jul 09, 2018	63.60	65.25	60.75	64.05	19,769	+2.40(+3.89%)
Jul 06, 2018	61.67	62.69	60.75	61.65	3,890	+0.90(+1.48%)
Jul 05, 2018	62.25	63.13	60.75	60.75	5,648	-2.10(-3.34%)
Jul 03, 2018		62.85	62.85	62.85	0	+1.37(+2.22%)
Jul 02, 2018	62.40	63.28	60.15	61.48	7,890	-0.77(-1.23%)
Jun 29, 2018	62.25	62.85	58.20	62.25	14,688	-0.60(-0.95%)
Jun 28, 2018	57.00	63.23	57.00	62.85	16,321	+4.65(+7.99%)
Jun 27, 2018	58.50	59.28	57.30	58.20	19,790	-0.30(-0.51%)

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.