Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	25.50	26.71	25.47	26.71	118	+1.38(+5.46%)
Apr 29, 2019	27.50	27.50	25.33	25.33	208	-2.77(-9.87%)
Apr 26, 2019	27.10	30.90	26.80	28.10	1,030	+0.74(+2.70%)
Apr 25, 2019	26.80	29.50	26.80	27.36	492	-0.84(-2.98%)
Apr 24, 2019	26.80	28.30	26.80	28.20	100	+0.48(+1.74%)
Apr 23, 2019	27.72	27.72	27.72	27.72	48	-0.51(-1.81%)
Apr 22, 2019	28.23	28.23	28.23	28.23	128	+1.63(+6.13%)
Apr 18, 2019	24.80	28.60	24.80	26.60	390	-2.26(-7.85%)
Apr 17, 2019	27.24	29.00	27.14	28.86	212	-0.14(-0.47%)
Apr 16, 2019	28.30	29.00	27.00	29.00	225	+1.40(+5.07%)
Apr 15, 2019	29.30	29.30	27.01	27.60	2,793	-1.90(-6.44%)
Apr 12, 2019	34.90	34.90	29.10	29.50	13,210	-5.40(-15.47%)
Apr 11, 2019	31.70	34.90	31.10	34.90	16,085	+5.00(+16.72%)
Apr 09, 2019		29.90	29.90	29.90	0	+0.00(+0.00%)
Apr 05, 2019	29.90			29.90	2	-3.20(-9.67%)
Apr 03, 2019		33.10	33.10	33.10	0	+0.00(+0.00%)
Apr 01, 2019		33.10	33.10	33.10	0	-0.20(-0.60%)
Mar 29, 2019	32.60	33.30	32.60	33.30	150	-0.30(-0.90%)
Mar 27, 2019		33.60	33.60	33.60	0	+0.00(+0.00%)
Mar 25, 2019		33.60	33.60	33.60	0	-0.80(-2.33%)
Mar 21, 2019		34.40	34.40	34.40	0	-0.10(-0.29%)
Mar 20, 2019	34.80	36.40	33.30	34.50	254	-3.00(-8.00%)
Mar 19, 2019	36.70	37.68	35.10	37.50	163	-0.40(-1.05%)
Mar 18, 2019	37.36	38.60	35.68	37.90	350	+2.30(+6.46%)
Mar 14, 2019		35.60	35.60	35.60	0	+0.00(+0.00%)
Mar 13, 2019	35.60	35.60	35.60	35.60	50	+0.00(+0.00%)
Mar 12, 2019	35.60	35.60	35.60	35.60	15	-2.70(-7.05%)
Mar 11, 2019	36.90	38.30	36.90	38.30	29	+1.90(+5.22%)
Mar 08, 2019	35.09	38.70	35.09	36.40	490	-0.30(-0.82%)
Mar 07, 2019	35.40	36.70	35.40	36.70	41	-0.80(-2.13%)
Mar 06, 2019	35.10	37.70	33.70	37.50	258	-0.10(-0.27%)
Mar 05, 2019	37.10	37.60	37.10	37.60	30	+0.90(+2.45%)
Mar 04, 2019	37.00	38.30	35.17	36.70	667	-0.10(-0.27%)
Mar 01, 2019	34.90	37.00	34.80	36.80	1,060	-0.20(-0.54%)
Feb 28, 2019	33.40	37.30	33.00	37.00	427	+0.42(+1.14%)
Feb 27, 2019	38.40	38.40	36.58	36.58	219	+1.38(+3.93%)
Feb 26, 2019	34.40	35.20	32.90	35.20	338	+0.60(+1.73%)
Feb 25, 2019	32.50	36.20	31.05	34.60	1,858	+2.40(+7.45%)
Feb 22, 2019	32.20	32.20	32.20	32.20	10	+0.00(+0.00%)
Feb 21, 2019	32.20	32.20	32.20	32.20	10	-0.30(-0.92%)
Feb 20, 2019	32.50	32.50	32.50	32.50	0	+0.00(+0.00%)
Feb 19, 2019	31.20	35.00	31.20	32.50	244	+1.50(+4.84%)
Feb 15, 2019	30.10	31.00	30.10	31.00	1,570	-1.30(-4.02%)
Feb 14, 2019	32.30	32.30	32.30	32.30	0	+0.00(+0.00%)
Feb 13, 2019	32.30	32.30	32.30	32.30	148	+0.03(+0.09%)
Feb 12, 2019	32.27	32.27	32.27	32.27	52	+1.57(+5.11%)
Feb 11, 2019	30.50	30.75	30.50	30.70	325	-0.30(-0.96%)
Feb 08, 2019	31.00	31.00	31.00	31.00	10	+0.00(+0.00%)
Feb 07, 2019	32.20	34.20	30.30	31.00	1,471	-1.72(-5.25%)
Feb 06, 2019	31.40	32.72	30.59	32.72	301	-1.88(-5.45%)
Feb 05, 2019	33.31	39.10	32.90	34.60	3,944	+2.90(+9.14%)
Feb 04, 2019	29.40	37.13	29.40	31.70	3,614	+1.80(+6.03%)
Feb 01, 2019	33.00	33.00	29.50	29.90	310	+0.05(+0.17%)
Jan 31, 2019	32.50	32.51	29.85	29.85	565	-1.27(-4.07%)
Jan 30, 2019	26.20	34.80	26.00	31.12	4,906	+4.95(+18.91%)
Jan 29, 2019	27.98	27.98	25.80	26.17	215	-0.72(-2.67%)
Jan 25, 2019		26.89	26.89	26.89	0	+1.09(+4.21%)
Jan 24, 2019	25.90	26.00	25.80	25.80	250	-0.72(-2.73%)
Jan 23, 2019	26.71	26.71	25.90	26.52	270	+1.12(+4.43%)
Jan 22, 2019	25.40	25.40	25.40	25.40	12	+0.00(+0.00%)
Jan 18, 2019	25.40	25.40	25.20	25.40	110	-1.89(-6.94%)
Jan 17, 2019	27.29	27.29	27.29	27.29	50	-0.91(-3.21%)
Jan 16, 2019	24.67	30.40	24.67	28.20	424	+1.60(+6.02%)
Jan 15, 2019	27.17	27.17	24.00	26.60	977	-0.67(-2.46%)
Jan 14, 2019	26.70	32.40	24.60	27.27	2,907	+2.27(+9.09%)
Jan 11, 2019	24.50	25.00	24.50	25.00	80	-1.80(-6.72%)
Jan 10, 2019	28.90	35.50	24.00	26.80	425	-0.23(-0.85%)
Jan 09, 2019	27.03	27.03	27.03	27.03	43	+0.03(+0.11%)
Jan 08, 2019	23.97	27.64	23.40	27.00	1,369	+6.60(+32.35%)
Jan 07, 2019	20.40	20.40	20.40	20.40	64	+0.00(+0.00%)
Jan 04, 2019	20.00	22.70	20.00	20.40	630	-0.36(-1.74%)
Jan 03, 2019	19.00	20.76	19.00	20.76	495	+1.16(+5.93%)
Jan 02, 2019	18.00	19.60	17.99	19.60	737	+1.70(+9.50%)
Dec 31, 2018	19.00	19.00	17.90	17.90	1,530	-0.10(-0.56%)
Dec 28, 2018	21.20	21.50	18.00	18.00	400	-2.30(-11.33%)
Dec 27, 2018	23.50	27.00	18.00	20.30	2,738	-6.21(-23.41%)
Dec 26, 2018	26.51	26.51	26.51	26.51	16	+0.01(+0.02%)
Dec 24, 2018	26.50	26.50	26.50	26.50	10	+0.00(+0.00%)
Dec 21, 2018	26.10	27.10	26.10	26.50	260	+2.20(+9.05%)
Dec 20, 2018	22.90	25.90	22.80	24.30	665	+1.70(+7.52%)
Dec 19, 2018	29.89	29.89	22.60	22.60	269	-5.30(-19.00%)
Dec 18, 2018	34.50	34.90	27.90	27.90	454	-3.90(-12.26%)
Dec 17, 2018	32.60	34.60	29.00	31.80	743	-4.40(-12.15%)
Dec 14, 2018	36.20	36.20	36.20	36.20	10	+0.00(+0.00%)
Dec 13, 2018	36.20	36.20	36.20	36.20	10	+1.00(+2.84%)
Dec 10, 2018		35.20	35.20	35.20	0	+1.70(+5.07%)
Dec 07, 2018	34.50	37.30	32.20	33.50	1,130	-0.80(-2.33%)
Dec 06, 2018	34.80	38.40	34.30	34.30	572	-1.70(-4.72%)
Dec 04, 2018	35.10	38.20	35.10	36.00	220	-0.13(-0.35%)
Dec 03, 2018	35.20	38.10	35.20	36.13	428	-0.47(-1.29%)
Nov 30, 2018	35.50	37.80	35.50	36.60	160	+0.40(+1.10%)
Nov 29, 2018	35.30	37.30	34.97	36.20	101	-0.72(-1.96%)
Nov 28, 2018	35.00	36.92	35.00	36.92	141	+2.12(+6.11%)
Nov 27, 2018	38.50	38.50	34.80	34.80	760	-1.80(-4.92%)
Nov 26, 2018	33.40	36.60	33.40	36.60	41	-0.20(-0.54%)
Nov 23, 2018	36.80	36.80	36.80	36.80	60	+1.82(+5.22%)
Nov 21, 2018		34.98	34.98	34.98	0	-0.32(-0.92%)
Nov 20, 2018	35.60	35.60	32.27	35.30	546	-3.98(-10.12%)
Nov 19, 2018	39.27	39.27	39.27	39.27	20	+0.38(+0.96%)
Nov 15, 2018		38.90	38.90	38.90	0	+0.70(+1.83%)
Nov 14, 2018	33.80	38.90	33.80	38.20	592	+2.60(+7.30%)
Nov 13, 2018	37.00	41.20	34.50	35.60	1,364	-4.65(-11.55%)
Nov 12, 2018	36.40	40.25	35.00	40.25	764	+0.45(+1.13%)
Nov 09, 2018	41.90	41.90	35.80	39.80	1,070	-0.10(-0.25%)
Nov 08, 2018	40.66	40.66	39.45	39.90	213	+4.20(+11.76%)
Nov 07, 2018	38.40	38.40	35.70	35.70	100	+0.70(+2.00%)
Nov 06, 2018	34.00	35.00	34.00	35.00	341	-3.02(-7.96%)
Nov 05, 2018	37.27	40.50	36.00	38.02	688	+0.52(+1.40%)
Nov 02, 2018	39.30	40.20	37.30	37.50	210	-2.30(-5.78%)
Nov 01, 2018	37.70	39.80	37.00	39.80	281	+2.01(+5.32%)
Oct 30, 2018		37.79	37.79	37.79	0	-0.01(-0.03%)
Oct 29, 2018	37.80	37.80	37.80	37.80	10	-0.20(-0.53%)
Oct 26, 2018	38.00	39.90	38.00	38.00	280	-0.98(-2.50%)
Oct 23, 2018		38.98	38.98	38.98	0	-2.82(-6.76%)
Oct 22, 2018	39.70	41.80	38.10	41.80	131	+1.40(+3.47%)
Oct 19, 2018	37.80	49.30	37.80	40.40	5,620	+5.40(+15.42%)
Oct 18, 2018	33.60	39.70	32.76	35.00	2,189	+4.40(+14.39%)
Oct 17, 2018	30.60	30.60	30.60	30.60	3	+0.00(+0.00%)
Oct 16, 2018	30.60	30.60	30.60	30.60	7	+0.00(+0.00%)
Oct 15, 2018	30.60	30.60	30.60	30.60	0	+0.00(+0.00%)
Oct 12, 2018	32.00	32.00	30.60	30.60	1,180	-1.40(-4.37%)
Oct 11, 2018	30.10	32.00	30.00	32.00	475	+1.10(+3.56%)
Oct 10, 2018	33.10	34.67	30.90	30.90	51	-5.10(-14.17%)
Oct 09, 2018	36.00			36.00	3	+0.00(+0.00%)
Oct 08, 2018	35.40	36.24	35.10	36.00	1,264	-0.55(-1.50%)
Oct 05, 2018	36.55	36.55	36.55	36.55	10	-1.25(-3.31%)
Oct 04, 2018	37.12	37.80	37.12	37.80	37	-1.02(-2.62%)
Oct 03, 2018	38.82	38.82	38.82	38.82	51	+0.26(+0.68%)
Oct 02, 2018	38.56	38.56	38.56	38.56	12	+3.38(+9.62%)
Oct 01, 2018	38.73	38.73	35.17	35.17	45	-4.43(-11.18%)
Sep 28, 2018	39.70	39.70	39.50	39.60	50	+3.10(+8.49%)
Sep 27, 2018	37.80	38.40	36.50	36.50	965	-4.20(-10.32%)
Sep 26, 2018	40.70			40.70	10	+0.00(+0.00%)
Sep 25, 2018	42.20	43.10	40.60	40.70	381	-4.52(-9.99%)
Sep 21, 2018		45.22	45.22	45.22	0	-3.28(-6.76%)
Sep 20, 2018	45.50	49.00	45.10	48.50	1,577	+1.10(+2.32%)
Sep 19, 2018	53.30	53.50	47.30	47.40	617	-6.10(-11.40%)
Sep 18, 2018	53.39	53.50	48.77	53.50	1,333	+3.80(+7.65%)
Sep 17, 2018	55.00	55.00	48.51	49.70	567	-4.10(-7.62%)
Sep 14, 2018	50.00	53.80	49.70	53.80	480	+0.07(+0.14%)
Sep 13, 2018	50.00	54.00	50.00	53.73	571	-0.17(-0.32%)
Sep 12, 2018	56.40	56.40	50.07	53.90	1,173	+0.27(+0.51%)
Sep 11, 2018	54.50	54.50	52.05	53.63	200	-3.37(-5.92%)
Sep 10, 2018	58.50	59.00	52.80	57.00	590	+0.90(+1.60%)
Sep 07, 2018	54.90	56.10	50.30	56.10	500	+3.30(+6.25%)
Sep 06, 2018	50.30	53.70	49.90	52.80	190	+0.90(+1.73%)
Sep 05, 2018	47.70	51.90	47.70	51.90	270	+0.00(+0.00%)
Sep 04, 2018	51.80	54.63	47.00	51.90	227	+0.10(+0.19%)
Aug 31, 2018		51.80	51.80	51.80	0	-7.93(-13.27%)
Aug 30, 2018	57.00	59.73	56.04	59.73	326	-0.87(-1.44%)
Aug 29, 2018	60.60			60.60	3	+0.00(+0.00%)
Aug 28, 2018	61.30	62.11	60.60	60.60	161	+1.34(+2.26%)
Aug 27, 2018	55.84	60.33	55.84	59.26	157	-0.64(-1.07%)
Aug 24, 2018	58.00	61.80	56.00	59.90	340	+0.30(+0.50%)
Aug 23, 2018	60.31	62.40	57.50	59.60	727	-1.40(-2.30%)
Aug 22, 2018	58.50	62.00	54.73	61.00	421	+1.90(+3.22%)
Aug 21, 2018	58.50	62.10	58.50	59.10	133	-2.90(-4.68%)
Aug 20, 2018	62.00	62.00	62.00	62.00	173	-0.50(-0.80%)
Aug 17, 2018	53.90	62.50	53.00	62.50	1,360	+5.50(+9.65%)
Aug 16, 2018	58.00	60.00	54.10	57.00	231	-5.66(-9.03%)
Aug 15, 2018	62.66			62.66	0	+0.00(+0.00%)
Aug 14, 2018	62.80	62.80	62.21	62.66	421	+3.26(+5.49%)
Aug 13, 2018	60.50	60.50	59.40	59.40	214	-1.40(-2.30%)
Aug 10, 2018	60.80	60.80	60.80	60.80	10	+0.02(+0.04%)
Aug 09, 2018	60.78	60.78	60.78	60.78	0	+0.00(+0.00%)
Aug 08, 2018	60.50	60.78	60.50	60.78	32	+0.58(+0.96%)
Aug 07, 2018	60.20	60.20	60.20	60.20	1	+0.00(+0.00%)
Aug 06, 2018	60.20	60.20	60.20	60.20	23	-0.30(-0.50%)
Aug 03, 2018	60.50	60.50	60.50	60.50	10	-0.02(-0.03%)
Aug 02, 2018	60.52	60.52	60.52	60.52	41	-0.88(-1.44%)
Jul 31, 2018		61.40	61.40	61.40	0	-1.20(-1.92%)
Jul 30, 2018	62.60	62.60	62.60	62.60	16	+1.90(+3.13%)
Jul 27, 2018	60.70	60.70	60.70	60.70	10	+0.01(+0.02%)
Jul 26, 2018		60.69	60.69	60.69	3	-2.11(-3.36%)
Jul 25, 2018	60.31	62.80	60.30	62.80	190	+2.27(+3.75%)
Jul 24, 2018	62.10	62.62	60.53	60.53	185	+1.03(+1.74%)
Jul 23, 2018	61.40	61.89	59.50	59.50	140	+0.95(+1.62%)
Jul 20, 2018	58.50	59.50	58.20	58.55	150	-1.65(-2.74%)
Jul 18, 2018		60.20	60.20	60.20	0	-1.42(-2.31%)
Jul 17, 2018	61.62	61.62	61.62	61.62	11	-0.17(-0.28%)
Jul 16, 2018	61.70	61.80	61.40	61.80	177	+0.00(+0.00%)
Jul 12, 2018		61.80	61.80	61.80	0	-0.61(-0.97%)
Jul 11, 2018	59.98	62.41	55.30	62.41	530	+1.46(+2.40%)
Jul 10, 2018	61.42	62.80	60.94	60.94	481	+2.44(+4.18%)
Jul 09, 2018	62.70	62.80	56.33	58.50	373	-2.66(-4.35%)
Jul 02, 2018		61.16	61.16	61.16	0	-0.54(-0.88%)
Jun 29, 2018	62.80	62.80	60.95	61.70	48	+3.00(+5.11%)
Jun 28, 2018	58.90	58.90	58.70	58.70	25	-2.70(-4.40%)
Jun 27, 2018	61.40	61.40	61.40	61.40	55	+0.01(+0.02%)
Jun 26, 2018	53.34	62.30	53.34	61.39	1,066	+3.69(+6.39%)
Jun 25, 2018	55.20	58.50	53.53	57.70	815	-0.80(-1.37%)
Jun 22, 2018	56.80	58.50	52.34	58.50	2,523	+1.79(+3.15%)
Jun 21, 2018	52.40	56.82	52.40	56.71	710	+2.71(+5.03%)
Jun 20, 2018	55.10	57.50	53.80	54.00	421	-1.13(-2.04%)
Jun 19, 2018	57.30	57.39	55.13	55.13	418	-2.67(-4.62%)
Jun 18, 2018	53.40	58.00	53.40	57.80	611	+0.55(+0.96%)
Jun 15, 2018	56.20	57.56	54.00	57.25	272	-0.59(-1.03%)
Jun 14, 2018	55.50	57.84	54.30	57.84	453	+3.57(+6.59%)
Jun 13, 2018	53.60	54.27	53.60	54.27	114	+2.70(+5.23%)
Jun 12, 2018	55.50	56.05	51.27	51.58	250	-4.42(-7.90%)
Jun 11, 2018	58.50	58.50	56.00	56.00	580	-1.30(-2.27%)
Jun 08, 2018	57.30	57.30	57.30	57.30	16	+1.10(+1.96%)
Jun 07, 2018	56.50	58.40	56.10	56.20	407	-1.30(-2.26%)
Jun 06, 2018	58.35	58.35	57.50	57.50	105	+1.30(+2.31%)
Jun 04, 2018		56.20	56.20	56.20	4	-1.91(-3.29%)
Jun 01, 2018	58.10	58.11	58.00	58.11	1,200	+0.44(+0.77%)
May 31, 2018	56.70	58.30	56.70	57.67	1,211	+1.57(+2.80%)
May 30, 2018	56.10	56.10	56.10	56.10	12	+1.60(+2.94%)
May 29, 2018	55.09	56.30	54.50	54.50	182	+0.00(+0.00%)
May 25, 2018		54.50	54.50	54.50	0	-1.01(-1.81%)
May 24, 2018	56.00	56.19	51.84	55.51	936	-2.79(-4.79%)
May 22, 2018		58.30	58.30	58.30	31	-0.10(-0.17%)
May 21, 2018	58.50	58.50	54.22	58.40	978	+1.30(+2.27%)
May 18, 2018	57.10	57.10	57.10	57.10	22	-0.50(-0.87%)
May 17, 2018	51.97	58.00	51.97	57.60	439	+0.25(+0.43%)
May 16, 2018	58.33	58.33	49.40	57.35	223	-0.82(-1.42%)
May 15, 2018	51.25	58.17	51.25	58.17	170	+2.34(+4.19%)
May 14, 2018	54.00	55.84	54.00	55.84	110	+1.94(+3.60%)
May 11, 2018	54.20	54.20	50.40	53.90	175	-1.00(-1.82%)
May 10, 2018	55.00	58.00	54.90	54.90	229	-1.60(-2.83%)
May 09, 2018	56.80	57.50	55.50	56.50	268	-0.50(-0.88%)
May 08, 2018	57.00	57.00	57.00	57.00	90	-0.50(-0.87%)
May 07, 2018	56.50	60.00	56.50	57.50	547	-0.05(-0.08%)
May 04, 2018	50.70	58.80	50.32	57.55	1,557	+6.55(+12.84%)

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.