Date	Open	High	Low	Close	Volume	Change (%)
Mar 21, 2019		42.14	42.14	42.14	0	-1.51(-3.46%)
Mar 20, 2019	45.76	45.76	43.56	43.65	794,630	-1.98(-4.34%)
Mar 19, 2019	47.13	47.19	45.47	45.63	499,219	-1.32(-2.82%)
Mar 18, 2019	46.28	47.11	46.28	46.95	759,388	+0.65(+1.40%)
Mar 15, 2019	46.43	46.67	46.21	46.31	1,374,182	-0.16(-0.34%)
Mar 14, 2019	45.81	46.54	45.74	46.47	699,851	+0.65(+1.41%)
Mar 13, 2019	45.75	46.17	45.56	45.82	764,231	+0.20(+0.44%)
Mar 12, 2019	44.67	45.66	44.67	45.62	937,341	+1.10(+2.48%)
Mar 11, 2019	44.03	44.70	43.82	44.52	828,424	+0.62(+1.40%)
Mar 08, 2019	43.37	44.16	43.31	43.90	825,675	+0.10(+0.23%)
Mar 07, 2019	43.78	44.59	43.57	43.80	3,114,460	-0.10(-0.23%)
Mar 06, 2019	44.77	44.88	43.90	43.90	708,015	-0.82(-1.82%)
Mar 05, 2019	44.64	44.98	43.80	44.72	1,741,592	+0.05(+0.11%)
Mar 04, 2019	45.13	45.69	44.39	44.67	1,807,928	-0.55(-1.21%)
Mar 01, 2019	45.23	45.80	45.09	45.21	1,453,531	+0.20(+0.44%)
Feb 28, 2019	45.36	45.48	44.97	45.01	1,791,989	-0.31(-0.68%)
Feb 27, 2019	44.89	45.45	44.76	45.32	1,829,899	+0.45(+1.00%)
Feb 26, 2019	45.07	45.51	44.80	44.87	662,130	-0.52(-1.14%)
Feb 25, 2019	45.41	45.95	45.36	45.39	370,261	-0.16(-0.35%)
Feb 22, 2019	45.44	45.68	45.32	45.55	237,545	+0.15(+0.33%)
Feb 21, 2019	45.77	45.77	45.26	45.40	185,849	-0.33(-0.72%)
Feb 20, 2019	45.12	45.74	44.93	45.73	336,947	+0.64(+1.41%)
Feb 19, 2019	44.37	45.29	44.30	45.09	237,114	+0.45(+1.00%)
Feb 15, 2019	43.94	44.75	43.94	44.65	327,052	+0.99(+2.28%)
Feb 14, 2019	43.76	43.93	43.43	43.65	292,482	-0.43(-0.97%)
Feb 13, 2019	44.57	44.69	44.05	44.08	299,842	-0.42(-0.94%)
Feb 12, 2019	44.14	44.71	44.10	44.50	205,240	+0.64(+1.45%)
Feb 11, 2019	43.67	43.91	43.46	43.86	351,203	+0.33(+0.75%)
Feb 08, 2019	43.95	44.17	43.19	43.53	275,459	-0.55(-1.24%)
Feb 07, 2019	44.19	45.11	43.88	44.08	536,085	+0.11(+0.25%)
Feb 06, 2019	44.06	44.38	43.87	43.97	236,557	-0.25(-0.56%)
Feb 05, 2019	44.73	44.73	43.93	44.22	296,617	-0.38(-0.85%)
Feb 04, 2019	44.17	44.60	43.89	44.60	397,516	+0.42(+0.95%)
Feb 01, 2019	44.12	44.48	43.98	44.18	399,663	+0.05(+0.11%)
Jan 31, 2019	44.20	44.37	43.46	44.13	442,238	-0.27(-0.60%)
Jan 30, 2019	44.87	44.92	44.28	44.40	592,001	-0.47(-1.04%)
Jan 29, 2019	45.27	45.42	44.86	44.86	333,261	-0.42(-0.92%)
Jan 28, 2019	45.20	45.60	45.00	45.28	290,160	-0.13(-0.28%)
Jan 25, 2019	45.33	45.77	45.17	45.41	691,214	+0.19(+0.42%)
Jan 24, 2019	44.92	45.36	44.79	45.22	375,500	+0.12(+0.26%)
Jan 23, 2019	45.37	45.57	44.68	45.10	446,776	+0.01(+0.02%)
Jan 22, 2019	44.35	45.67	44.35	45.09	791,399	+0.75(+1.68%)
Jan 18, 2019	43.45	44.39	43.23	44.35	261,480	+0.85(+1.94%)
Jan 17, 2019	43.19	43.56	42.57	43.50	599,798	+0.20(+0.46%)
Jan 16, 2019	42.30	43.32	42.22	43.30	378,454	+1.23(+2.93%)
Jan 15, 2019	41.81	42.12	41.16	42.07	558,169	+0.16(+0.38%)
Jan 14, 2019	41.25	42.02	41.16	41.91	482,220	+0.41(+0.98%)
Jan 11, 2019	41.12	41.58	40.86	41.50	325,644	+0.18(+0.43%)
Jan 10, 2019	41.42	41.54	40.89	41.32	325,543	-0.22(-0.53%)
Jan 09, 2019	41.57	41.78	41.27	41.54	765,579	+0.11(+0.26%)
Jan 08, 2019	41.54	41.58	40.76	41.43	367,599	+0.18(+0.43%)
Jan 07, 2019	40.80	41.61	40.62	41.26	902,538	+0.26(+0.63%)
Jan 04, 2019	40.75	41.31	40.50	41.00	1,113,807	+0.82(+2.03%)
Jan 03, 2019	40.16	40.73	39.90	40.18	358,166	-0.15(-0.37%)
Jan 02, 2019	38.84	40.33	38.82	40.33	494,757	+0.92(+2.35%)
Dec 31, 2018	39.41	39.59	38.72	39.41	540,058	+0.31(+0.79%)
Dec 28, 2018	39.06	39.62	38.81	39.10	616,390	+0.03(+0.08%)
Dec 27, 2018	38.31	39.07	37.78	39.07	574,339	+0.12(+0.31%)
Dec 26, 2018	37.42	38.99	36.92	38.95	425,422	+1.74(+4.68%)
Dec 24, 2018	37.40	37.82	37.06	37.21	452,060	-0.56(-1.47%)
Dec 21, 2018	37.96	39.01	37.71	37.76	2,036,734	-0.46(-1.20%)
Dec 20, 2018	37.79	38.44	37.73	38.22	675,181	+0.35(+0.92%)
Dec 19, 2018	38.90	39.31	37.65	37.87	566,391	-0.98(-2.53%)
Dec 18, 2018	39.55	39.81	38.61	38.86	800,767	-0.40(-1.01%)
Dec 17, 2018	38.95	39.82	38.94	39.26	694,984	+0.06(+0.15%)
Dec 14, 2018	39.69	40.27	39.09	39.20	470,866	-0.91(-2.28%)
Dec 13, 2018	41.09	41.09	39.98	40.11	705,605	-0.82(-1.99%)
Dec 12, 2018	41.19	41.40	40.77	40.93	417,152	+0.35(+0.85%)
Dec 11, 2018	41.47	41.63	40.25	40.58	368,951	-0.30(-0.73%)
Dec 10, 2018	41.74	41.84	40.40	40.88	756,253	-1.04(-2.48%)
Dec 07, 2018	42.44	43.10	41.64	41.92	341,401	-0.57(-1.35%)
Dec 06, 2018	41.94	42.50	41.01	42.49	539,891	-0.14(-0.32%)
Dec 04, 2018	45.19	45.29	42.45	42.63	664,898	-2.63(-5.81%)
Dec 03, 2018	45.76	45.88	44.83	45.26	824,064	-0.10(-0.22%)
Nov 30, 2018	44.62	45.46	44.62	45.36	455,201	+0.66(+1.48%)
Nov 29, 2018	44.24	44.73	44.04	44.69	493,418	+0.14(+0.31%)
Nov 28, 2018	44.29	44.60	43.53	44.55	330,778	+0.45(+1.03%)
Nov 27, 2018	44.02	44.39	43.79	44.10	195,789	-0.14(-0.31%)
Nov 26, 2018	43.93	44.73	43.93	44.24	504,290	+0.65(+1.50%)
Nov 23, 2018	43.36	43.95	43.11	43.59	205,852	-0.08(-0.18%)
Nov 21, 2018		43.67	43.67	43.67	0	-0.12(-0.27%)
Nov 20, 2018	44.16	44.42	43.67	43.78	379,020	-0.64(-1.45%)
Nov 19, 2018	44.60	44.98	44.06	44.43	410,937	-0.09(-0.20%)
Nov 16, 2018	44.36	44.86	44.36	44.52	901,501	-0.28(-0.62%)
Nov 15, 2018	43.79	44.88	43.34	44.79	483,396	+0.73(+1.66%)
Nov 14, 2018	45.23	45.35	43.49	44.06	421,040	-0.88(-1.96%)
Nov 13, 2018	45.34	45.63	44.83	44.94	423,260	+0.11(+0.24%)
Nov 12, 2018	45.35	45.53	44.74	44.83	441,887	-0.45(-1.00%)
Nov 09, 2018	44.89	45.51	44.89	45.29	391,675	+0.21(+0.46%)
Nov 08, 2018	44.89	45.40	44.76	45.08	603,385	+0.12(+0.26%)
Nov 07, 2018	45.30	45.43	44.34	44.96	404,779	-0.28(-0.61%)
Nov 06, 2018	44.61	45.39	44.56	45.24	409,829	+0.50(+1.13%)
Nov 05, 2018	44.40	44.93	44.37	44.73	644,434	+0.30(+0.67%)
Nov 02, 2018	44.43	44.94	44.13	44.44	413,930	+0.32(+0.72%)
Nov 01, 2018	44.21	44.47	43.88	44.12	415,276	+0.24(+0.54%)
Oct 31, 2018	44.51	44.77	43.82	43.88	809,690	+0.03(+0.07%)
Oct 30, 2018	43.63	43.92	42.93	43.85	499,817	+0.36(+0.82%)
Oct 29, 2018	42.82	43.95	42.50	43.50	441,628	+1.10(+2.59%)
Oct 26, 2018	41.98	42.91	41.92	42.40	684,926	-0.07(-0.16%)
Oct 25, 2018	41.33	42.66	41.27	42.47	490,308	+1.43(+3.49%)
Oct 24, 2018	42.29	42.44	40.97	41.04	637,222	-1.33(-3.15%)
Oct 23, 2018	40.93	42.68	38.94	42.37	849,065	+0.66(+1.59%)
Oct 22, 2018	43.20	43.24	41.61	41.71	669,932	-1.36(-3.17%)
Oct 19, 2018	43.03	43.80	42.82	43.07	630,201	-0.17(-0.39%)
Oct 18, 2018	43.76	44.15	43.13	43.24	579,926	-0.67(-1.53%)
Oct 17, 2018	43.62	44.54	43.22	43.91	672,603	+0.15(+0.34%)
Oct 16, 2018	43.71	43.91	43.25	43.76	1,233,333	+0.15(+0.34%)
Oct 15, 2018	43.73	44.16	43.51	43.62	458,520	-0.15(-0.34%)
Oct 12, 2018	44.69	44.69	42.82	43.76	895,735	-0.35(-0.78%)
Oct 11, 2018	45.22	45.44	44.10	44.11	457,960	-1.31(-2.89%)
Oct 10, 2018	46.23	46.74	45.38	45.42	601,659	-0.81(-1.75%)
Oct 09, 2018	46.20	46.35	45.83	46.24	407,080	-0.17(-0.36%)
Oct 08, 2018	45.87	46.57	45.66	46.40	295,082	+0.53(+1.16%)
Oct 05, 2018	46.56	46.58	45.81	45.87	349,190	-0.47(-1.02%)
Oct 04, 2018	46.29	47.14	46.14	46.34	662,083	-0.07(-0.15%)
Oct 03, 2018	45.91	46.64	45.68	46.41	677,798	+0.82(+1.80%)
Oct 02, 2018	45.41	45.80	45.16	45.59	441,669	+0.20(+0.44%)
Oct 01, 2018	45.89	45.94	45.15	45.40	496,551	-0.19(-0.41%)
Sep 28, 2018	45.30	45.90	45.12	45.58	571,935	+0.10(+0.22%)
Sep 27, 2018	46.11	46.12	45.43	45.48	288,658	-0.45(-0.99%)
Sep 26, 2018	46.90	46.94	45.88	45.94	445,397	-0.83(-1.78%)
Sep 25, 2018	46.98	47.11	46.73	46.77	684,978	-0.01(-0.02%)
Sep 24, 2018	47.60	47.76	46.55	46.78	402,052	-0.77(-1.62%)
Sep 21, 2018	47.93	48.14	47.25	47.55	3,320,848	-0.50(-1.05%)
Sep 20, 2018	47.85	48.45	47.59	48.05	552,537	+0.53(+1.12%)
Sep 19, 2018	46.58	47.63	46.44	47.52	663,526	+1.05(+2.25%)
Sep 18, 2018	46.86	46.97	46.18	46.47	950,591	-0.38(-0.80%)
Sep 17, 2018	47.46	47.61	46.75	46.85	785,003	-0.58(-1.23%)
Sep 14, 2018	47.05	47.46	46.77	47.43	632,730	+0.47(+1.01%)
Sep 13, 2018	46.58	47.31	46.37	46.96	536,099	-0.17(-0.36%)
Sep 12, 2018	47.82	47.96	46.98	47.13	715,433	-0.84(-1.74%)
Sep 11, 2018	47.84	48.26	47.73	47.96	451,097	-0.05(-0.10%)
Sep 10, 2018	48.10	48.10	47.69	48.01	541,754	+0.10(+0.21%)
Sep 07, 2018	47.95	48.10	47.50	47.91	292,795	-0.02(-0.04%)
Sep 06, 2018	48.06	48.34	47.81	47.93	363,555	-0.12(-0.25%)
Sep 05, 2018	48.19	48.33	47.90	48.05	358,745	-0.03(-0.06%)
Sep 04, 2018	47.72	48.11	47.56	48.08	441,574	+0.41(+0.87%)
Aug 31, 2018		47.67	47.67	47.67	0	+0.04(+0.08%)
Aug 30, 2018	47.50	47.76	47.34	47.63	958,580	-0.04(-0.08%)
Aug 29, 2018	47.62	47.79	47.08	47.67	1,001,217	+0.06(+0.12%)
Aug 28, 2018	47.81	47.99	47.51	47.61	430,892	-0.05(-0.10%)
Aug 27, 2018	47.48	48.15	47.48	47.66	377,180	+0.27(+0.56%)
Aug 24, 2018	47.51	47.72	47.36	47.39	220,105	-0.08(-0.17%)
Aug 23, 2018	47.76	47.82	47.37	47.47	375,969	-0.31(-0.66%)
Aug 22, 2018	47.99	48.11	47.72	47.78	329,818	-0.39(-0.82%)
Aug 21, 2018	47.95	48.61	47.72	48.18	529,055	+0.41(+0.86%)
Aug 20, 2018	47.62	47.90	47.34	47.76	796,852	+0.08(+0.17%)
Aug 17, 2018	47.60	47.74	47.49	47.69	456,171	+0.00(+0.00%)
Aug 16, 2018	47.14	48.20	47.14	47.69	867,645	+0.70(+1.49%)
Aug 15, 2018	47.54	47.91	46.87	46.99	326,319	-0.87(-1.81%)
Aug 14, 2018	47.16	47.91	47.16	47.85	298,591	+0.83(+1.76%)
Aug 13, 2018	47.01	47.59	46.95	47.03	358,493	-0.06(-0.13%)
Aug 10, 2018	47.13	47.36	46.83	47.09	302,759	-0.43(-0.91%)
Aug 09, 2018	47.89	47.97	47.34	47.52	239,827	-0.41(-0.86%)
Aug 08, 2018	47.53	47.94	47.33	47.93	419,578	+0.41(+0.87%)
Aug 07, 2018	47.54	48.10	47.44	47.52	367,743	+0.04(+0.08%)
Aug 06, 2018	47.46	47.51	47.04	47.48	260,960	+0.09(+0.19%)
Aug 03, 2018	47.86	48.14	47.24	47.39	469,388	-0.56(-1.17%)
Aug 02, 2018	47.61	48.29	47.45	47.95	485,051	+0.15(+0.31%)
Aug 01, 2018	47.79	48.30	47.60	47.80	704,106	+0.15(+0.31%)
Jul 31, 2018	47.91	48.20	47.41	47.66	688,255	-0.04(-0.08%)
Jul 30, 2018	47.64	48.49	47.64	47.70	1,035,295	+0.07(+0.14%)
Jul 27, 2018	48.10	48.54	47.55	47.63	682,173	-0.42(-0.88%)
Jul 26, 2018	47.99	48.44	47.99	48.05	563,087	+0.15(+0.31%)
Jul 25, 2018	47.61	48.05	47.50	47.90	415,370	+0.11(+0.23%)
Jul 24, 2018	47.94	48.23	47.49	47.79	639,922	+0.05(+0.10%)
Jul 23, 2018	45.83	48.26	45.83	47.74	1,600,734	+1.92(+4.19%)
Jul 20, 2018	45.46	46.21	45.41	45.83	1,207,505	+0.35(+0.78%)
Jul 19, 2018	47.39	47.41	45.35	45.47	910,003	-2.42(-5.05%)
Jul 18, 2018	46.95	47.95	46.95	47.89	863,000	+0.93(+1.99%)
Jul 17, 2018	46.88	47.27	46.85	46.96	550,796	+0.01(+0.02%)
Jul 16, 2018	46.36	47.02	46.36	46.95	411,884	+0.61(+1.32%)
Jul 13, 2018	47.00	47.00	46.26	46.34	241,900	-0.70(-1.48%)
Jul 12, 2018	47.42	47.42	46.57	47.04	596,208	-0.16(-0.33%)
Jul 11, 2018	47.00	47.67	47.00	47.19	706,391	+0.04(+0.08%)
Jul 10, 2018	47.54	47.93	46.88	47.15	788,160	-0.42(-0.89%)
Jul 09, 2018	46.87	47.69	46.84	47.58	654,402	+0.88(+1.87%)
Jul 06, 2018	46.18	46.75	45.87	46.70	353,420	+0.46(+1.00%)
Jul 05, 2018	46.38	46.49	45.96	46.24	586,542	+0.14(+0.30%)
Jul 03, 2018		46.10	46.10	46.10	0	-0.37(-0.80%)
Jul 02, 2018	45.75	46.48	45.75	46.48	820,593	+0.54(+1.18%)
Jun 29, 2018	46.52	47.00	45.91	45.94	619,697	-0.22(-0.47%)
Jun 28, 2018	46.24	46.65	45.88	46.15	567,364	-0.10(-0.21%)
Jun 27, 2018	47.04	47.35	46.13	46.25	438,550	-0.92(-1.96%)
Jun 26, 2018	47.80	47.85	46.89	47.17	535,511	-0.62(-1.30%)
Jun 25, 2018	47.68	48.02	47.23	47.79	680,264	-0.21(-0.43%)
Jun 22, 2018	48.97	49.05	47.79	48.00	1,068,831	-0.74(-1.51%)
Jun 21, 2018	48.51	49.07	48.15	48.74	1,080,913	+0.12(+0.24%)
Jun 20, 2018	48.87	49.03	48.58	48.62	898,890	+0.00(+0.00%)
Jun 19, 2018	48.37	48.78	48.18	48.62	1,150,766	-0.11(-0.22%)
Jun 18, 2018	48.32	49.02	48.23	48.73	1,570,862	+0.08(+0.16%)
Jun 15, 2018		48.90	48.15	48.65	1,561,472	-0.25(-0.50%)
Jun 14, 2018	49.22	49.28	48.48	48.90	676,927	-0.08(-0.16%)
Jun 13, 2018	49.31	49.71	48.87	48.97	963,329	-0.20(-0.40%)
Jun 12, 2018	49.71	49.88	48.91	49.17	1,065,517	-0.39(-0.79%)
Jun 11, 2018	50.23	50.44	49.50	49.56	866,529	-0.69(-1.36%)
Jun 08, 2018	49.94	50.37	49.75	50.25	725,695	+0.21(+0.41%)
Jun 07, 2018	50.18	50.50	49.71	50.04	603,701	-0.03(-0.06%)
Jun 06, 2018		50.19		50.07	909,483	+0.95(+1.93%)
Jun 05, 2018	49.10	49.17	48.76	49.12	1,020,781	-0.04(-0.08%)
Jun 04, 2018	48.56	49.20	48.56	49.16	772,129	+0.55(+1.13%)
Jun 01, 2018	48.84	49.24	48.57	48.61	779,285	+0.26(+0.55%)
May 31, 2018	48.49	48.90	48.30	48.35	713,030	-0.27(-0.56%)
May 30, 2018	48.51	48.89	47.85	48.62	1,395,980	+0.53(+1.10%)
May 29, 2018	49.14	49.43	47.84	48.09	1,112,366	-1.40(-2.83%)
May 25, 2018		49.49	49.49	49.49	0	-0.48(-0.96%)
May 24, 2018	49.29	49.99	48.74	49.97	1,850,187	+0.68(+1.37%)
May 23, 2018	49.88	50.17	48.85	49.30	1,980,381	-0.58(-1.16%)
May 22, 2018	48.68	50.25	48.42	49.88	3,343,240	+1.63(+3.39%)
May 21, 2018	48.95	49.22	47.94	48.24	8,588,951	+5.51(+12.90%)
May 18, 2018	43.56	43.56	42.72	42.73	383,925	-0.63(-1.45%)
May 17, 2018	43.06	43.55	42.93	43.36	412,020	+0.14(+0.32%)
May 16, 2018	42.52	43.27	42.08	43.22	280,735	+0.69(+1.61%)
May 15, 2018	42.09	42.78	42.03	42.53	255,771	+0.28(+0.67%)
May 14, 2018	42.62	42.73	42.12	42.25	192,982	-0.38(-0.90%)
May 11, 2018	42.76	42.94	42.56	42.63	109,277	-0.17(-0.39%)
May 10, 2018	42.67	43.01	42.40	42.80	158,813	+0.02(+0.05%)
May 09, 2018	42.53	43.13	42.32	42.78	213,445	+0.35(+0.83%)
May 08, 2018	41.87	42.57	41.87	42.43	237,960	+0.53(+1.26%)
May 07, 2018	41.84	42.27	41.55	41.90	171,027	+0.10(+0.23%)
May 04, 2018	41.12	42.16	40.73	41.80	291,742	+0.46(+1.11%)
May 03, 2018	41.69	41.88	41.02	41.34	218,049	-0.56(-1.33%)
May 02, 2018	41.83	42.46	41.49	41.90	230,792	-0.12(-0.28%)

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.