Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	42.65	43.15	41.21	42.08	62,900	-0.80(-1.87%)
Sep 27, 2018	43.05	43.78	41.00	42.88	115,498	-0.24(-0.56%)
Sep 26, 2018	42.78	45.04	42.52	43.12	140,754	+0.39(+0.91%)
Sep 25, 2018	44.18	44.44	42.17	42.73	335,867	-1.22(-2.78%)
Sep 24, 2018	44.25	45.19	42.51	43.95	156,455	-0.55(-1.24%)
Sep 21, 2018	45.05	45.73	43.69	44.50	186,700	-0.58(-1.29%)
Sep 20, 2018	44.22	45.66	42.06	45.08	267,934	+0.89(+2.01%)
Sep 19, 2018	47.15	48.15	43.46	44.19	190,530	-3.03(-6.42%)
Sep 18, 2018	48.22	49.26	45.70	47.22	185,708	-1.00(-2.07%)
Sep 17, 2018	50.95	50.95	48.00	48.22	115,325	-2.91(-5.69%)
Sep 14, 2018	54.34	55.00	50.82	51.13	109,900	-3.08(-5.68%)
Sep 13, 2018	51.30	55.00	51.08	54.21	117,510	+2.97(+5.80%)
Sep 12, 2018	53.13	53.63	49.11	51.24	188,829	-2.10(-3.94%)
Sep 11, 2018	53.21	54.03	52.79	53.34	89,131	-0.07(-0.13%)
Sep 10, 2018	54.54	55.00	53.01	53.41	142,441	-0.93(-1.71%)
Sep 07, 2018	53.12	55.00	53.06	54.34	116,000	+0.73(+1.36%)
Sep 06, 2018	54.61	55.60	52.52	53.61	115,956	-1.56(-2.83%)
Sep 05, 2018	57.27	57.87	52.59	55.17	171,214	-1.82(-3.19%)
Sep 04, 2018	55.30	57.02	54.85	56.99	111,325	+2.00(+3.64%)
Aug 31, 2018		54.99	54.99	54.99	0	+1.00(+1.85%)
Aug 30, 2018	54.15	54.15	53.00	53.99	64,212	-0.25(-0.46%)
Aug 29, 2018	54.23	54.68	52.90	54.24	108,608	+0.37(+0.69%)
Aug 28, 2018	53.90	55.23	52.54	53.87	85,778	-0.02(-0.04%)
Aug 27, 2018	53.25	55.43	53.02	53.89	118,945	+0.93(+1.76%)
Aug 24, 2018	53.30	53.99	52.50	52.96	105,900	-0.03(-0.06%)
Aug 23, 2018	53.10	53.95	51.65	52.99	117,557	-0.05(-0.09%)
Aug 22, 2018	51.14	53.09	50.96	53.04	91,809	+1.67(+3.25%)
Aug 21, 2018	50.61	53.00	50.25	51.37	150,413	+1.58(+3.17%)
Aug 20, 2018	52.35	53.26	49.39	49.79	175,666	-2.35(-4.51%)
Aug 17, 2018	54.19	54.61	50.55	52.14	217,900	-1.87(-3.46%)
Aug 16, 2018	50.31	55.40	50.30	54.01	347,029	+4.39(+8.85%)
Aug 15, 2018	48.22	50.88	48.06	49.62	175,882	+1.47(+3.05%)
Aug 14, 2018	48.39	49.55	47.51	48.15	138,675	+0.09(+0.19%)
Aug 13, 2018	46.54	48.57	46.17	48.06	128,204	+1.73(+3.73%)
Aug 10, 2018	46.21	46.96	45.19	46.33	147,300	-0.45(-0.96%)
Aug 09, 2018	46.31	47.05	45.35	46.78	235,649	+1.24(+2.72%)
Aug 08, 2018	47.19	50.00	45.32	45.54	466,246	-0.86(-1.85%)
Aug 07, 2018	46.61	46.63	45.10	46.40	144,524	+0.01(+0.02%)
Aug 06, 2018	46.48	48.95	45.11	46.39	128,611	-0.07(-0.15%)
Aug 03, 2018	45.81	47.50	45.05	46.46	113,200	+0.47(+1.02%)
Aug 02, 2018	45.19	46.83	43.59	45.99	137,041	+0.54(+1.19%)
Aug 01, 2018	44.98	49.03	44.98	45.45	302,217	+0.65(+1.45%)
Jul 31, 2018	42.87	45.87	42.01	44.80	149,950	+2.07(+4.84%)
Jul 30, 2018	41.43	43.16	41.21	42.73	88,010	+1.53(+3.71%)
Jul 27, 2018	44.35	44.35	40.68	41.20	179,800	-3.39(-7.60%)
Jul 26, 2018	43.56	45.00	42.68	44.59	72,282	+1.38(+3.19%)
Jul 25, 2018	41.77	43.97	41.22	43.21	90,804	+1.89(+4.57%)
Jul 24, 2018	42.27	42.39	40.27	41.32	163,266	-0.63(-1.50%)
Jul 23, 2018	42.10	42.69	41.07	41.95	46,319	-0.27(-0.64%)
Jul 20, 2018		44.58	42.00	42.22	134,582	-2.01(-4.54%)
Jul 19, 2018	43.26	44.37	42.50	44.23	155,513	+1.12(+2.60%)
Jul 18, 2018	44.01	44.21	42.46	43.11	115,572	-0.86(-1.96%)
Jul 17, 2018	42.96	45.93	42.09	43.97	193,890	+0.95(+2.21%)
Jul 16, 2018	42.43	43.67	40.80	43.02	88,672	+1.09(+2.60%)
Jul 13, 2018	43.11	43.18	40.89	41.93	141,667	-1.07(-2.49%)
Jul 12, 2018	43.86	43.96	42.00	43.00	135,487	-0.54(-1.24%)
Jul 11, 2018	44.66	45.78	42.51	43.54	303,530	-1.59(-3.52%)
Jul 10, 2018	39.50	47.26	39.50	45.13	1,020,883	+8.06(+21.74%)
Jul 09, 2018	37.30	37.72	36.17	37.07	94,855	-0.14(-0.38%)
Jul 06, 2018	38.59	39.33	37.11	37.21	78,951	-1.31(-3.40%)
Jul 05, 2018	37.03	39.51	37.03	38.52	86,145	+1.72(+4.67%)
Jul 03, 2018		36.80	36.80	36.80	0	-1.01(-2.67%)
Jul 02, 2018	35.60	37.82	35.35	37.81	108,526	+2.15(+6.03%)
Jun 29, 2018	36.21	36.56	35.26	35.66	85,895	-0.51(-1.41%)
Jun 28, 2018	36.28	36.42	34.95	36.17	134,843	-0.15(-0.41%)
Jun 27, 2018	38.50	38.50	35.27	36.32	308,881	-1.94(-5.07%)
Jun 26, 2018	38.69	38.90	37.76	38.26	303,173	-0.48(-1.24%)
Jun 25, 2018	39.52	39.84	37.41	38.74	246,841	-0.76(-1.92%)
Jun 22, 2018	39.22	40.04	38.49	39.50	1,072,399	+0.38(+0.97%)
Jun 21, 2018	39.06	40.60	38.48	39.12	217,438	+0.17(+0.44%)
Jun 20, 2018	37.93	39.72	37.84	38.95	223,168	+1.29(+3.43%)
Jun 19, 2018	34.94	37.76	33.70	37.66	244,816	+2.48(+7.05%)
Jun 18, 2018	37.11	40.39	33.06	35.18	719,372	-1.28(-3.51%)
Jun 15, 2018		36.75	35.27	36.46	573,255	+1.19(+3.37%)
Jun 14, 2018	34.63	36.45	34.63	35.27	231,960	+0.70(+2.02%)
Jun 13, 2018	32.63	34.88	32.17	34.57	177,752	+1.71(+5.20%)
Jun 12, 2018	35.33	36.68	32.83	32.86	283,830	-2.29(-6.51%)
Jun 11, 2018	34.35	35.33	32.78	35.15	248,337	+1.19(+3.50%)
Jun 08, 2018	32.79	36.99	31.68	33.96	352,736	+0.99(+3.00%)
Jun 07, 2018	31.25	33.22	30.90	32.97	159,422	+2.10(+6.80%)
Jun 06, 2018		30.88	29.68	30.87	109,116	-0.03(-0.10%)
Jun 05, 2018	29.94	31.08	28.87	30.90	139,280	+1.27(+4.29%)
Jun 04, 2018	31.26	31.26	28.91	29.63	219,247	-1.21(-3.92%)
Jun 01, 2018	29.90	31.33	29.76	30.84	274,832	+0.84(+2.80%)
May 31, 2018	29.87	30.91	29.35	30.00	323,139	+0.25(+0.84%)
May 30, 2018	28.47	30.23	28.45	29.75	270,045	+1.58(+5.61%)
May 29, 2018	30.45	30.58	27.30	28.17	283,953	-2.44(-7.97%)
May 25, 2018		30.61	30.61	30.61	0	-2.09(-6.39%)
May 24, 2018	31.96	32.95	31.73	32.70	101,718	+0.50(+1.55%)
May 23, 2018	32.57	32.99	31.46	32.20	102,467	-0.64(-1.95%)
May 22, 2018	33.75	33.75	32.26	32.84	74,904	-0.61(-1.82%)
May 21, 2018	33.39	34.60	33.15	33.45	72,830	-0.09(-0.27%)
May 18, 2018	33.85	33.94	32.55	33.54	87,475	+0.16(+0.48%)
May 17, 2018	32.04	33.88	31.59	33.38	127,328	+1.14(+3.54%)
May 16, 2018	32.27	32.65	30.68	32.24	118,795	+0.14(+0.44%)
May 15, 2018	29.21	32.18	28.75	32.10	139,793	+2.70(+9.18%)
May 14, 2018	26.70	30.32	26.61	29.40	220,026	+2.66(+9.95%)
May 11, 2018	25.74	26.75	25.30	26.74	154,913	+1.23(+4.82%)
May 10, 2018	24.36	25.62	24.14	25.51	261,732	+1.46(+6.07%)
May 09, 2018	24.23	24.48	23.62	24.05	184,358	-0.09(-0.37%)
May 08, 2018	23.85	24.50	23.53	24.14	344,454	+0.09(+0.37%)
May 07, 2018	24.37	24.79	23.81	24.05	233,283	-0.42(-1.72%)
May 04, 2018	25.28	25.50	23.85	24.47	345,833	-0.51(-2.04%)

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.