Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	67.93	67.93	67.93	67.93	394	+0.85(+1.27%)
Feb 27, 2019	67.08	67.08	67.08	67.08	320	+0.65(+0.98%)
Feb 26, 2019	66.43	66.43	66.43	66.43	84	+0.00(+0.00%)
Feb 25, 2019	67.26	67.58	66.27	66.43	4,548	-0.72(-1.08%)
Feb 22, 2019	67.16	67.16	67.15	67.15	1,600	+1.62(+2.47%)
Feb 21, 2019	66.41	66.41	65.42	65.53	2,010	-0.11(-0.17%)
Feb 20, 2019	65.48	65.64	65.48	65.64	506	+1.37(+2.12%)
Feb 19, 2019	63.91	64.86	63.91	64.27	848	-0.39(-0.60%)
Feb 15, 2019	63.33	64.83	63.33	64.66	1,600	+1.07(+1.69%)
Feb 14, 2019	64.54	64.54	63.59	63.59	846	+0.45(+0.71%)
Feb 13, 2019	63.75	63.75	63.13	63.13	634	-1.16(-1.81%)
Feb 12, 2019	64.30	64.30	64.30	64.30	536	+0.81(+1.28%)
Feb 11, 2019	64.00	64.00	63.49	63.49	1,566	+0.39(+0.62%)
Feb 08, 2019	62.07	63.10	62.07	63.10	600	+1.45(+2.34%)
Feb 07, 2019	61.66	61.66	61.66	61.66	460	-0.65(-1.04%)
Feb 06, 2019	62.30	62.30	62.30	62.30	374	+0.15(+0.24%)
Feb 05, 2019	61.46	63.04	61.46	62.16	4,770	+1.53(+2.52%)
Feb 04, 2019	61.95	61.95	60.62	60.62	1,066	-1.38(-2.22%)
Feb 01, 2019	61.58	62.00	61.58	62.00	600	+0.20(+0.33%)
Jan 31, 2019	61.02	61.96	61.02	61.80	1,216	+0.07(+0.11%)
Jan 30, 2019	60.73	61.73	60.73	61.73	1,394	+1.34(+2.21%)
Jan 29, 2019	60.32	60.88	60.32	60.39	2,424	+0.16(+0.26%)
Jan 28, 2019	61.23	61.23	59.75	60.23	2,868	-0.77(-1.25%)
Jan 25, 2019	60.94	62.34	60.76	61.00	4,000	-0.31(-0.51%)
Jan 24, 2019	60.45	62.20	59.77	61.31	7,968	-7.71(-11.17%)
Jan 23, 2019	68.78	69.36	67.95	69.03	5,472	+0.57(+0.83%)
Jan 22, 2019	70.47	70.47	68.45	68.45	690	-1.23(-1.76%)
Jan 18, 2019	69.95	70.12	69.68	69.68	800	+0.05(+0.07%)
Jan 17, 2019	69.63	69.63	69.63	69.63	382	-0.48(-0.68%)
Jan 16, 2019	70.11	70.11	70.11	70.11	344	+0.30(+0.43%)
Jan 15, 2019	70.42	70.42	69.80	69.80	690	-0.05(-0.07%)
Jan 14, 2019	69.85	69.85	69.85	69.85	832	+0.16(+0.24%)
Jan 11, 2019	69.69	70.58	69.69	69.69	800	+0.62(+0.91%)
Jan 10, 2019	70.47	70.47	69.06	69.06	1,546	-1.25(-1.78%)
Jan 09, 2019	69.47	70.33	69.47	70.31	2,178	+0.99(+1.43%)
Jan 08, 2019	69.32	69.32	68.50	69.32	1,164	+0.32(+0.46%)
Jan 07, 2019	68.65	69.99	68.61	69.00	6,440	+1.09(+1.61%)
Jan 04, 2019	69.35	69.35	67.91	67.91	1,400	-0.26(-0.37%)
Jan 03, 2019	68.17	68.17	67.93	68.17	610	+0.15(+0.21%)
Jan 02, 2019	68.02	68.02	68.02	68.02	358	-1.39(-2.00%)
Dec 31, 2018	69.51	69.51	68.83	69.41	2,000	-0.11(-0.15%)
Dec 28, 2018	69.51	69.51	69.51	69.51	800	-0.28(-0.41%)
Dec 27, 2018	67.28	69.80	67.28	69.80	2,152	+1.67(+2.46%)
Dec 26, 2018	68.33	68.64	67.13	68.12	4,744	-0.24(-0.35%)
Dec 24, 2018	68.36	68.36	68.36	68.36	200	-0.64(-0.93%)
Dec 21, 2018	71.00	71.00	69.00	69.00	4,800	-1.17(-1.67%)
Dec 20, 2018	70.00	70.88	69.11	70.17	4,682	+0.05(+0.07%)
Dec 19, 2018	72.88	72.88	69.29	70.12	3,234	-2.78(-3.81%)
Dec 18, 2018	72.63	72.90	72.63	72.90	924	-0.96(-1.30%)
Dec 17, 2018	76.39	76.39	73.86	73.86	952	-4.50(-5.74%)
Dec 14, 2018	76.90	78.36	76.90	78.36	800	+1.32(+1.71%)
Dec 13, 2018	77.04	77.04	77.04	77.04	300	-0.72(-0.93%)
Dec 12, 2018	78.25	78.25	77.37	77.77	1,294	+0.60(+0.78%)
Dec 11, 2018	74.39	77.17	74.39	77.17	1,734	+1.96(+2.60%)
Dec 10, 2018	75.98	75.98	74.00	75.21	9,790	-0.21(-0.27%)
Dec 07, 2018	76.82	76.82	74.42	75.42	2,800	-1.72(-2.24%)
Dec 06, 2018	77.41	77.41	74.69	77.14	4,250	+1.14(+1.50%)
Dec 04, 2018	75.84	76.28	75.75	76.00	3,800	+0.65(+0.87%)
Dec 03, 2018	76.86	76.86	74.44	75.35	2,206	+0.39(+0.52%)
Nov 30, 2018	74.95	74.95	74.95	74.95	200	+0.96(+1.30%)
Nov 29, 2018	74.00	75.00	74.00	74.00	1,950	+0.45(+0.61%)
Nov 28, 2018	73.01	73.56	72.92	73.55	3,862	+1.31(+1.81%)
Nov 27, 2018	72.06	73.38	72.06	72.24	2,630	-0.10(-0.13%)
Nov 26, 2018	72.39	72.39	72.34	72.34	726	+0.21(+0.29%)
Nov 23, 2018	72.47	72.47	72.12	72.12	600	-0.12(-0.17%)
Nov 21, 2018		72.25	72.25	72.25	0	-1.35(-1.84%)
Nov 20, 2018	75.00	75.00	73.23	73.60	2,030	-0.89(-1.20%)
Nov 19, 2018	75.64	75.64	74.50	74.50	1,004	+0.02(+0.03%)
Nov 16, 2018	74.47	74.47	74.47	74.47	600	+0.38(+0.52%)
Nov 15, 2018	74.09	74.09	74.09	74.09	586	+0.22(+0.30%)
Nov 14, 2018	74.41	74.41	73.87	73.87	1,520	-0.76(-1.01%)
Nov 13, 2018	78.10	78.10	74.62	74.62	1,772	-0.41(-0.55%)
Nov 12, 2018	74.50	75.04	74.50	75.04	1,056	-0.34(-0.44%)
Nov 09, 2018	75.00	75.38	75.00	75.38	600	+0.19(+0.25%)
Nov 08, 2018	74.54	75.19	74.31	75.19	1,816	+0.56(+0.76%)
Nov 07, 2018	74.68	74.70	74.62	74.62	3,746	+0.67(+0.91%)
Nov 06, 2018	72.73	73.95	72.73	73.95	3,822	+1.54(+2.12%)
Nov 05, 2018	70.83	72.42	70.83	72.42	1,562	+1.24(+1.74%)
Nov 02, 2018	72.72	72.72	71.17	71.17	3,800	-0.90(-1.25%)
Nov 01, 2018	72.03	72.92	71.85	72.08	7,726	+0.38(+0.52%)
Oct 31, 2018	71.41	72.03	70.34	71.70	10,106	-0.30(-0.42%)
Oct 30, 2018	70.00	72.00	70.00	72.00	3,212	+2.54(+3.66%)
Oct 29, 2018	68.36	69.78	68.36	69.46	1,952	-0.57(-0.81%)
Oct 26, 2018	70.03	70.03	70.03	70.03	200	-0.00(-0.00%)
Oct 25, 2018	69.97	70.03	69.35	70.03	2,370	-0.42(-0.60%)
Oct 24, 2018	70.83	71.12	70.04	70.45	4,556	-0.30(-0.42%)
Oct 23, 2018	70.42	70.75	70.00	70.75	4,054	-0.06(-0.08%)
Oct 22, 2018	69.57	70.81	69.57	70.81	792	+0.59(+0.84%)
Oct 19, 2018	69.18	70.22	69.18	70.22	800	+1.36(+1.97%)
Oct 18, 2018	68.86	68.86	68.86	68.86	212	+0.09(+0.14%)
Oct 17, 2018	67.46	68.77	67.46	68.77	470	+0.35(+0.51%)
Oct 16, 2018	67.05	68.42	67.05	68.42	1,260	+1.70(+2.55%)
Oct 15, 2018	65.64	67.53	65.64	66.72	1,502	+0.34(+0.51%)
Oct 12, 2018	66.30	66.38	64.82	66.38	6,400	+0.07(+0.11%)
Oct 11, 2018	66.31	66.31	66.31	66.31	480	-1.10(-1.63%)
Oct 10, 2018	68.19	68.21	67.25	67.40	1,950	-0.47(-0.69%)
Oct 09, 2018	67.87	67.87	67.87	67.87	202	-0.13(-0.19%)
Oct 08, 2018	68.00	68.00	68.00	68.00	226	-0.16(-0.23%)
Oct 05, 2018	67.44	68.16	66.68	68.16	7,400	+0.66(+0.98%)
Oct 04, 2018	67.00	67.50	67.00	67.50	8,764	+0.77(+1.15%)
Oct 03, 2018	67.63	67.63	66.73	66.73	458	+0.19(+0.28%)
Oct 02, 2018	65.69	67.44	65.69	66.55	5,360	+0.33(+0.51%)
Oct 01, 2018	65.17	66.22	65.14	66.22	2,226	+0.76(+1.16%)
Sep 28, 2018	64.00	65.75	64.00	65.45	5,000	+1.33(+2.08%)
Sep 27, 2018	63.50	64.30	62.49	64.12	8,470	-0.66(-1.01%)
Sep 26, 2018	65.45	65.45	64.67	64.78	2,040	-0.39(-0.61%)
Sep 25, 2018	65.17	65.17	65.17	65.17	442	+0.02(+0.02%)
Sep 24, 2018	64.10	65.16	64.10	65.16	1,656	+1.38(+2.16%)
Sep 21, 2018	65.02	65.17	63.77	63.77	4,800	-0.93(-1.43%)
Sep 20, 2018	64.70	64.70	64.70	64.70	200	+0.39(+0.61%)
Sep 19, 2018	65.64	65.64	64.31	64.31	1,674	-1.22(-1.87%)
Sep 18, 2018	65.53	65.53	65.53	65.53	80	+0.00(+0.00%)
Sep 17, 2018	65.97	66.00	65.53	65.53	4,520	-0.12(-0.18%)
Sep 14, 2018	65.65	65.65	65.65	65.65	600	+0.19(+0.29%)
Sep 13, 2018	66.00	66.00	65.06	65.46	2,220	-0.13(-0.21%)
Sep 12, 2018	64.94	65.59	64.92	65.59	3,942	+0.12(+0.18%)
Sep 11, 2018	65.21	65.83	65.00	65.47	4,154	-0.23(-0.35%)
Sep 10, 2018	63.90	65.70	63.90	65.70	10,478	+0.53(+0.82%)
Sep 07, 2018	64.20	65.17	64.20	65.17	800	+0.73(+1.12%)
Sep 06, 2018	63.86	64.44	63.70	64.44	2,818	+0.92(+1.45%)
Sep 05, 2018	63.00	63.58	62.87	63.52	4,682	+0.32(+0.51%)
Sep 04, 2018	62.13	63.20	62.13	63.20	1,628	+0.92(+1.48%)
Aug 31, 2018		62.28	62.28	62.28	0	+0.46(+0.74%)
Aug 30, 2018	61.45	61.84	61.29	61.82	3,600	-0.15(-0.24%)
Aug 29, 2018	61.96	61.97	61.95	61.97	1,400	+0.29(+0.47%)
Aug 28, 2018	61.68	61.68	61.68	61.68	352	+0.13(+0.21%)
Aug 27, 2018	62.03	62.15	61.55	61.55	2,496	-0.44(-0.70%)
Aug 24, 2018	61.98	61.98	61.98	61.98	200	+0.12(+0.19%)
Aug 23, 2018	61.62	61.87	61.62	61.87	1,044	+0.14(+0.23%)
Aug 22, 2018	61.55	61.73	61.45	61.73	894	-0.14(-0.23%)
Aug 21, 2018	63.45	63.45	61.63	61.87	1,618	-1.27(-2.01%)
Aug 20, 2018	62.70	63.30	62.70	63.14	1,660	+0.22(+0.34%)
Aug 17, 2018	62.91	62.92	62.91	62.92	800	+0.42(+0.68%)
Aug 16, 2018	61.90	62.50	61.90	62.50	2,408	+0.55(+0.90%)
Aug 15, 2018	61.02	61.95	61.02	61.95	2,690	+1.34(+2.20%)
Aug 14, 2018	60.61	60.61	60.61	60.61	542	+0.30(+0.50%)
Aug 13, 2018	60.74	60.74	60.31	60.31	880	-0.28(-0.47%)
Aug 10, 2018	59.97	60.59	59.97	60.59	1,800	+0.28(+0.46%)
Aug 09, 2018	60.31	60.31	60.31	60.31	238	-0.34(-0.55%)
Aug 08, 2018	60.20	60.65	59.80	60.65	1,564	+0.16(+0.26%)
Aug 07, 2018	60.71	60.71	60.49	60.49	676	-0.42(-0.70%)
Aug 06, 2018	61.02	61.02	60.91	60.91	3,612	+0.09(+0.14%)
Aug 03, 2018	60.99	60.99	60.83	60.83	400	+1.04(+1.73%)
Aug 02, 2018	58.54	59.79	58.54	59.79	7,096	+1.00(+1.70%)
Aug 01, 2018	58.80	58.80	58.80	58.80	206	+0.16(+0.26%)
Jul 31, 2018	58.26	58.64	58.26	58.64	1,070	+0.17(+0.30%)
Jul 30, 2018	59.14	59.14	58.47	58.47	960	-0.76(-1.28%)
Jul 27, 2018	59.17	59.23	59.17	59.23	800	-0.10(-0.17%)
Jul 26, 2018	58.82	59.88	58.82	59.33	1,880	+0.83(+1.41%)
Jul 25, 2018	58.50	58.50	58.50	58.50	482	+0.05(+0.08%)
Jul 24, 2018	59.13	59.13	58.45	58.45	572	+0.03(+0.06%)
Jul 23, 2018	59.09	59.09	58.41	58.42	1,060	-0.59(-1.00%)
Jul 19, 2018		59.01	59.01	59.01	28	+0.17(+0.30%)
Jul 18, 2018	59.28	59.28	58.72	58.84	980	-0.77(-1.28%)
Jul 17, 2018	59.43	59.60	59.42	59.60	1,214	+0.20(+0.34%)
Jul 16, 2018	59.40	59.40	59.40	59.40	402	+0.82(+1.41%)
Jul 13, 2018	59.00	59.00	58.58	58.58	914	-0.48(-0.82%)
Jul 12, 2018	59.35	59.66	59.06	59.06	1,466	-0.15(-0.25%)
Jul 11, 2018	59.00	59.21	59.00	59.21	1,006	+0.53(+0.90%)
Jul 10, 2018	59.83	59.83	58.68	58.68	5,034	-1.07(-1.79%)
Jul 09, 2018	59.51	59.75	59.51	59.75	718	+0.09(+0.15%)
Jul 06, 2018	59.00	59.66	59.00	59.66	2,122	+0.95(+1.62%)
Jul 05, 2018	58.70	58.70	58.70	58.70	216	+1.05(+1.81%)
Jul 03, 2018		57.66	57.66	57.66	0	+0.02(+0.03%)
Jul 02, 2018	57.55	58.45	57.55	57.64	9,120	-0.26(-0.45%)
Jun 29, 2018	57.76	57.96	57.03	57.90	4,026	+0.79(+1.38%)
Jun 28, 2018	54.03	58.55	54.03	57.11	7,664	+3.90(+7.32%)
Jun 27, 2018	53.30	53.48	53.13	53.21	1,600	-0.25(-0.47%)
Jun 26, 2018	52.92	53.62	52.92	53.46	856	+0.21(+0.39%)
Jun 25, 2018	53.26	53.26	53.26	53.26	404	-0.03(-0.06%)
Jun 22, 2018	52.82	53.28	52.82	53.28	1,560	+0.78(+1.50%)
Jun 21, 2018	52.68	52.68	52.50	52.50	626	-0.53(-1.00%)
Jun 20, 2018	52.50	53.03	52.50	53.03	990	+0.21(+0.40%)
Jun 19, 2018	52.82	52.82	52.82	52.82	200	+0.11(+0.21%)
Jun 18, 2018	53.00	53.00	52.71	52.71	1,554	+0.12(+0.22%)
Jun 15, 2018		52.87	52.59	52.59	600	-0.27(-0.51%)
Jun 14, 2018	52.86	52.88	52.15	52.87	2,970	+0.48(+0.92%)
Jun 13, 2018	53.14	53.14	52.38	52.38	678	-0.12(-0.22%)
Jun 11, 2018		52.50	52.50	52.50	28	+0.83(+1.61%)
Jun 08, 2018	51.50	51.67	51.41	51.67	1,850	+0.80(+1.56%)
Jun 07, 2018	50.18	50.88	50.18	50.88	440	+0.38(+0.74%)
Jun 06, 2018		50.50		50.50	10,030	+0.15(+0.30%)
Jun 05, 2018	50.30	50.35	50.30	50.35	668	-0.67(-1.32%)
Jun 04, 2018	50.62	51.02	50.62	51.02	4,144	+0.54(+1.06%)
Jun 01, 2018	50.50	50.51	49.85	50.48	9,200	-0.12(-0.23%)
May 31, 2018	51.56	51.56	50.60	50.60	1,988	-1.28(-2.48%)
May 30, 2018	51.10	51.91	51.10	51.88	2,266	+0.45(+0.87%)
May 29, 2018	51.44	51.44	51.43	51.44	2,110	-0.38(-0.72%)
May 25, 2018		51.81	51.81	51.81	0	+0.83(+1.63%)
May 24, 2018	50.98	50.98	50.98	50.98	300	-0.32(-0.62%)
May 23, 2018	51.30	51.30	51.30	51.30	1,974	+0.12(+0.24%)
May 22, 2018	51.17	51.99	51.17	51.17	2,256	-0.03(-0.05%)
May 21, 2018	51.52	51.52	51.20	51.20	620	+0.00(+0.00%)
May 18, 2018	52.40	52.40	50.80	51.20	1,420	-1.41(-2.68%)
May 17, 2018	52.72	52.72	52.61	52.61	400	-0.41(-0.78%)
May 16, 2018	53.04	53.04	52.72	53.02	1,696	+0.27(+0.50%)
May 15, 2018	53.90	53.90	52.50	52.76	25,130	-0.77(-1.43%)
May 14, 2018	53.15	53.52	53.09	53.52	2,000	-0.07(-0.12%)
May 11, 2018	53.91	53.91	53.22	53.59	3,652	+0.00(+0.00%)
May 10, 2018	52.87	53.74	52.87	53.59	5,966	+1.15(+2.20%)
May 09, 2018	52.95	52.95	52.33	52.43	9,186	-0.05(-0.09%)
May 08, 2018	52.80	52.80	52.05	52.48	2,992	+0.29(+0.57%)
May 07, 2018	51.27	52.19	51.27	52.19	1,358	+0.50(+0.96%)
May 01, 2018		51.69	51.69	51.69	38	-1.16(-2.19%)
Apr 30, 2018	53.08	53.08	52.85	52.85	402	-0.31(-0.58%)
Apr 27, 2018	53.16	53.16	53.16	53.16	814	-0.26(-0.50%)
Apr 26, 2018	53.42	53.42	53.42	53.42	808	+1.27(+2.44%)
Apr 25, 2018	51.52	52.23	51.52	52.15	3,294	+0.77(+1.50%)
Apr 24, 2018	51.38	51.38	51.38	51.38	2,546	-0.36(-0.70%)
Apr 23, 2018	52.89	52.89	51.30	51.74	5,058	+0.00(+0.00%)
Apr 20, 2018	53.91	53.91	51.74	51.74	1,670	-2.17(-4.03%)
Apr 19, 2018	54.84	54.84	53.51	53.91	2,028	+0.85(+1.61%)
Apr 18, 2018	53.59	53.59	53.06	53.06	402	-0.55(-1.03%)
Apr 17, 2018	52.06	54.20	52.06	53.61	2,060	+1.61(+3.10%)
Apr 16, 2018	52.00	52.00	52.00	52.00	1,000	-0.55(-1.05%)
Apr 13, 2018	52.55	52.55	52.55	52.55	640	-0.55(-1.04%)
Apr 12, 2018	52.73	53.10	51.81	53.10	1,020	-0.83(-1.54%)
Apr 11, 2018	53.93	53.93	53.93	53.93	242	+1.26(+2.38%)
Apr 10, 2018	52.67	52.67	52.67	52.67	790	+0.35(+0.68%)
Apr 06, 2018		52.32	52.32	52.32	2	-1.19(-2.23%)
Apr 05, 2018	53.51	53.51	53.51	53.51	520	+1.08(+2.06%)
Apr 04, 2018	52.43	52.43	52.43	52.43	252	+0.45(+0.86%)
Apr 02, 2018		51.98	51.98	51.98	66	-0.93(-1.75%)
Mar 28, 2018		52.91	52.91	52.91	0	-0.54(-1.01%)
Mar 27, 2018	53.53	54.12	53.35	53.45	2,256	+0.62(+1.16%)
Mar 26, 2018	52.84	52.84	52.84	52.84	222	-0.53(-0.99%)
Mar 23, 2018	53.45	53.55	53.37	53.37	1,300	-0.05(-0.10%)
Mar 21, 2018		53.42	53.42	53.42	178	-0.35(-0.66%)
Mar 19, 2018		53.77	53.77	53.77	50	+0.42(+0.79%)
Mar 16, 2018	53.82	53.92	53.31	53.35	3,944	-1.88(-3.39%)
Mar 14, 2018		55.23	55.23	55.23	0	-1.23(-2.18%)
Mar 13, 2018	56.34	56.46	56.34	56.46	1,880	+0.47(+0.83%)
Mar 12, 2018	54.33	55.99	54.33	55.99	2,976	+1.48(+2.72%)
Mar 09, 2018	56.00	56.00	54.51	54.51	4,530	-0.27(-0.50%)
Mar 06, 2018	54.43	54.78	53.52	54.78	3,358	-0.01(-0.02%)
Mar 05, 2018	53.08	54.80	53.08	54.80	1,176	+0.84(+1.55%)

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.