Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	25.22	25.22	25.22	25.22	23,000	-0.09(-0.35%)
May 28, 2019		25.31	25.31	25.31	0	-2.10(-7.67%)
May 23, 2019		27.41	27.41	27.41	0	-0.99(-3.49%)
May 22, 2019	28.40	28.40	28.40	28.40	9	-0.16(-0.56%)
May 21, 2019	28.56	28.56	28.56	28.56	21	-0.04(-0.14%)
May 20, 2019	28.49	28.60	27.50	28.60	21,894	-0.88(-2.99%)
May 17, 2019		29.48	29.48	29.48	12,000	+0.00(+0.00%)
May 16, 2019	29.49	29.49	29.48	29.48	325	+0.48(+1.66%)
May 13, 2019		29.00	29.00	29.00	0	-0.94(-3.13%)
May 09, 2019		29.94	29.94	29.94	0	-0.79(-2.58%)
May 08, 2019	30.00	30.73	30.00	30.73	325	-0.17(-0.55%)
May 07, 2019	30.80	30.90	30.05	30.90	76	-0.87(-2.74%)
May 06, 2019	31.05	31.77	31.05	31.77	40,025	-0.84(-2.58%)
May 03, 2019	32.61	32.61	32.61	32.61	100	+1.21(+3.85%)
May 01, 2019		31.40	31.40	31.40	0	+0.04(+0.13%)
Apr 26, 2019		31.36	31.36	31.36	0	+1.31(+4.36%)
Apr 25, 2019	30.05	30.05	30.05	30.05	200	-0.55(-1.80%)
Apr 24, 2019	30.77	30.77	30.60	30.60	6,000	-2.40(-7.27%)
Apr 17, 2019		33.00	33.00	33.00	0	+0.20(+0.61%)
Apr 16, 2019	32.10	32.80	32.10	32.80	150	+0.75(+2.34%)
Apr 15, 2019	32.05	32.05	32.05	32.05	600	+0.02(+0.06%)
Apr 12, 2019	32.03	32.03	32.03	32.03	100	+1.19(+3.86%)
Apr 11, 2019	29.53	30.84	29.53	30.84	10,591	-0.01(-0.03%)
Apr 09, 2019		30.85	30.85	30.85	0	+0.00(+0.00%)
Apr 04, 2019		30.85	30.85	30.85	0	+0.20(+0.65%)
Apr 03, 2019	30.65	30.65	30.65	30.65	50	+0.35(+1.16%)
Apr 02, 2019	29.35	30.30	29.30	30.30	556	+0.08(+0.26%)
Apr 01, 2019	30.22	30.22	30.22	30.22	50	+1.87(+6.60%)
Mar 29, 2019	29.44	29.44	28.35	28.35	700	-1.42(-4.77%)
Mar 27, 2019		29.77	29.77	29.77	0	+0.62(+2.13%)
Mar 26, 2019	29.15	29.15	29.15	29.15	500	+0.90(+3.19%)
Mar 25, 2019	28.69	28.69	28.25	28.25	9,112	-1.40(-4.72%)
Mar 21, 2019		29.65	29.65	29.65	0	-2.19(-6.88%)
Mar 19, 2019		31.84	31.84	31.84	0	+0.52(+1.66%)
Mar 18, 2019	31.32	31.32	31.32	31.32	1,000	+1.98(+6.75%)
Mar 12, 2019		29.34	29.34	29.34	0	+0.09(+0.31%)
Mar 07, 2019		29.25	29.25	29.25	0	-1.40(-4.57%)
Mar 06, 2019	30.38	30.65	30.38	30.65	2,000	+0.30(+0.99%)
Mar 05, 2019	30.35	30.35	30.35	30.35	1,000	+0.00(+0.00%)
Mar 01, 2019		30.35	30.35	30.35	0	-0.03(-0.10%)
Feb 28, 2019	30.38	30.38	30.38	30.38	100	+0.63(+2.12%)
Feb 27, 2019	29.75	29.75	29.75	29.75	422	+0.45(+1.54%)
Feb 25, 2019		29.30	29.30	29.30	0	+0.75(+2.63%)
Feb 22, 2019	28.30	28.55	28.30	28.55	2,000	+0.30(+1.06%)
Feb 20, 2019		28.25	28.25	28.25	0	-0.10(-0.35%)
Feb 19, 2019	28.20	28.35	28.20	28.35	4,000	+0.75(+2.72%)
Feb 15, 2019	27.10	27.62	27.10	27.60	8,600	+0.21(+0.77%)
Feb 14, 2019	27.39	27.39	27.39	27.39	5,548	+0.32(+1.16%)
Feb 13, 2019	27.20	27.20	27.07	27.07	1,520	+0.27(+0.99%)
Feb 11, 2019		26.81	26.81	26.81	0	-0.45(-1.64%)
Feb 08, 2019	27.26	27.26	27.26	27.26	120,558	-0.83(-2.94%)
Feb 07, 2019	29.40	29.40	28.08	28.08	5,797	-2.22(-7.32%)
Feb 06, 2019	29.93	30.30	29.93	30.30	11,400	+0.90(+3.06%)
Feb 04, 2019		29.40	29.40	29.40	0	-1.78(-5.71%)
Jan 31, 2019		31.18	31.18	31.18	0	-0.90(-2.82%)
Jan 30, 2019		32.08	32.08	32.08	0	+0.13(+0.42%)
Jan 23, 2019		31.95	31.95	31.95	0	+0.77(+2.47%)
Jan 22, 2019	31.18	31.18	31.18	31.18	178,021	-1.41(-4.33%)
Jan 17, 2019		32.59	32.59	32.59	0	+0.00(+0.00%)
Jan 15, 2019		32.59	32.59	32.59	0	+0.04(+0.12%)
Jan 11, 2019		32.55	32.55	32.55	0	-0.48(-1.44%)
Jan 10, 2019	32.45	33.02	32.45	33.02	16,427	+0.67(+2.09%)
Jan 09, 2019	32.60	32.60	32.35	32.35	3,514	+0.60(+1.89%)
Jan 08, 2019		31.75	31.75	31.75	11,000	+0.00(+0.00%)
Jan 07, 2019	31.75	31.75	31.75	31.75	60	+0.05(+0.16%)
Jan 04, 2019	31.80	31.80	31.70	31.70	200	+0.50(+1.60%)
Jan 02, 2019		31.20	31.20	31.20	0	-0.15(-0.48%)
Dec 31, 2018	31.30	31.35	31.30	31.35	100	+0.20(+0.64%)
Dec 28, 2018	31.35	31.35	31.15	31.15	100	+0.80(+2.64%)
Dec 26, 2018		30.35	30.35	30.35	0	-1.25(-3.96%)
Dec 20, 2018		31.60	31.60	31.60	0	-1.40(-4.23%)
Dec 19, 2018	32.65	33.00	32.65	33.00	1,454	+0.01(+0.02%)
Dec 18, 2018	32.99	32.99	32.99	32.99	1,500	-0.01(-0.03%)
Dec 14, 2018	33.00	33.00	33.00	33.00	367	-0.79(-2.34%)
Dec 12, 2018		33.79	33.79	33.79	0	+0.00(+0.00%)
Dec 10, 2018		33.79	33.79	33.79	0	-0.97(-2.79%)
Dec 06, 2018		34.76	34.76	34.76	0	-1.24(-3.44%)
Dec 04, 2018	36.10	36.10	36.00	36.00	100	-0.39(-1.07%)
Nov 30, 2018		36.39	36.39	36.39	0	-0.75(-2.02%)
Nov 29, 2018	37.14	37.14	37.14	37.14	14,756	+0.05(+0.13%)
Nov 28, 2018	37.09	37.09	37.09	37.09	78	-0.16(-0.42%)
Nov 26, 2018		37.25	37.25	37.25	0	-0.15(-0.40%)
Nov 23, 2018	37.43	37.43	37.40	37.40	100	-0.11(-0.29%)
Nov 19, 2018		37.51	37.51	37.51	0	+0.31(+0.83%)
Nov 16, 2018	37.20	37.20	37.20	37.20	100	-0.52(-1.39%)
Nov 15, 2018	37.11	37.72	37.11	37.72	411	+0.52(+1.41%)
Nov 13, 2018		37.20	37.20	37.20	0	+0.00(+0.00%)
Nov 12, 2018	36.95	37.20	36.95	37.20	25	-0.55(-1.46%)
Nov 09, 2018	37.70	37.75	37.70	37.75	7,000	-1.00(-2.58%)
Nov 08, 2018	38.75	38.75	38.75	38.75	39	+1.70(+4.59%)
Nov 01, 2018		37.05	37.05	37.05	0	+0.25(+0.68%)
Oct 31, 2018	36.30	36.80	36.30	36.80	834	+0.63(+1.74%)
Oct 30, 2018	36.17	36.28	36.17	36.17	2,283	-0.43(-1.17%)
Oct 29, 2018	36.60	36.60	36.60	36.60	240	-0.30(-0.81%)
Oct 25, 2018		36.90	36.90	36.90	0	-0.54(-1.44%)
Oct 24, 2018	37.44	37.44	37.44	37.44	100	-1.83(-4.66%)
Oct 22, 2018		39.27	39.27	39.27	0	-0.61(-1.53%)
Oct 19, 2018	39.22	39.95	39.22	39.88	21,800	-0.62(-1.53%)
Oct 16, 2018		40.50	40.50	40.50	0	-0.90(-2.17%)
Oct 15, 2018	40.54	41.40	40.54	41.40	130	-0.20(-0.47%)
Oct 12, 2018	41.60	41.60	41.60	41.60	400	-0.12(-0.30%)
Oct 10, 2018		41.72	41.72	41.72	0	+0.41(+0.99%)
Oct 08, 2018		41.31	41.31	41.31	0	-1.29(-3.02%)
Oct 04, 2018		42.60	42.60	42.60	0	+0.80(+1.91%)
Oct 03, 2018	41.80	41.80	41.80	41.80	49	+0.05(+0.12%)
Oct 01, 2018		41.75	41.75	41.75	0	-3.12(-6.95%)
Sep 27, 2018		44.87	44.87	44.87	0	-0.28(-0.61%)
Sep 26, 2018	44.73	45.15	44.72	45.15	14,411	+0.80(+1.79%)
Sep 25, 2018	44.35	44.35	44.35	44.35	45	+1.28(+2.97%)
Sep 24, 2018		43.07	43.07	43.07	9,600	+0.00(+0.00%)
Sep 19, 2018		43.07	43.07	43.07	0	+0.52(+1.22%)
Sep 18, 2018	42.55	42.55	42.55	42.55	98	+1.80(+4.42%)
Sep 12, 2018		40.75	40.75	40.75	0	-0.30(-0.73%)
Sep 07, 2018		41.05	41.05	41.05	0	-0.65(-1.56%)
Aug 29, 2018		41.70	41.70	41.70	0	-0.10(-0.24%)
Aug 28, 2018	41.80	41.80	41.80	41.80	210	+0.15(+0.36%)
Aug 27, 2018	41.65	41.65	41.65	41.65	1	-0.20(-0.48%)
Aug 24, 2018		41.85	41.85	41.85	0	+0.00(+0.00%)
Aug 23, 2018	42.08	42.08	41.85	41.85	125	+0.00(+0.00%)
Aug 22, 2018	41.85	41.85	41.85	41.85	173,992	+1.45(+3.59%)
Aug 16, 2018		40.40	40.40	40.40	0	-0.00(-0.00%)
Aug 15, 2018	40.40	40.40	40.40	40.40	100	-0.45(-1.10%)
Aug 14, 2018	40.56	40.85	40.37	40.85	2,157	-0.06(-0.13%)
Aug 13, 2018	40.91	40.91	40.91	40.91	15,469	-2.59(-5.94%)
Aug 08, 2018		43.49	43.49	43.49	0	-0.21(-0.48%)
Aug 06, 2018		43.70	43.70	43.70	0	+0.00(+0.00%)
Aug 02, 2018		43.70	43.70	43.70	0	-0.92(-2.07%)
Jul 31, 2018		44.62	44.62	44.62	0	+0.00(+0.00%)
Jul 24, 2018					0	+0.00(+0.00%)
Jul 23, 2018		42.10	42.10	42.10	0	-0.13(-0.31%)
Jul 12, 2018		42.23	42.23	42.23	0	-1.01(-2.33%)
Jul 10, 2018		43.24	43.24	43.24	0	-0.59(-1.35%)
Jul 09, 2018	43.83	43.83	43.83	43.83	68	+0.21(+0.48%)
Jul 05, 2018		43.62	43.62	43.62	0	+2.22(+5.36%)
Jul 02, 2018		41.40	41.40	41.40	0	-0.30(-0.72%)
Jun 22, 2018		41.70	41.70	41.70	0	-0.70(-1.65%)
Jun 19, 2018		42.40	42.40	42.40	0	+0.35(+0.83%)
Jun 18, 2018	42.00	42.05	42.00	42.05	315	-1.55(-3.56%)
Jun 14, 2018		43.60	43.60	43.60	0	-0.25(-0.57%)
Jun 13, 2018	43.85	43.85	43.85	43.85	70	-1.33(-2.94%)
Jun 11, 2018		45.18	45.18	45.18	0	+1.49(+3.41%)
Jun 05, 2018		43.69	43.69	43.69	0	-0.70(-1.58%)

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.