Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	49.02	49.02	48.98	48.98	325	-0.67(-1.36%)
Apr 29, 2019	49.66	49.66	49.66	49.66	3	-0.14(-0.29%)
Apr 26, 2019	49.58	49.80	49.58	49.80	300	+0.46(+0.93%)
Apr 25, 2019	49.25	49.43	49.25	49.34	340	-0.45(-0.91%)
Apr 24, 2019	49.73	49.80	49.73	49.80	656	+0.09(+0.17%)
Apr 23, 2019	49.32	50.08	49.32	49.71	1,500	-1.05(-2.06%)
Apr 22, 2019	50.80	50.80	50.76	50.76	175	+0.05(+0.10%)
Apr 18, 2019	50.83	50.83	50.71	50.71	100	-0.70(-1.36%)
Apr 17, 2019	52.88	52.88	51.41	51.41	1,154	-0.33(-0.65%)
Apr 16, 2019	51.61	51.74	51.61	51.74	520	-0.24(-0.45%)
Apr 15, 2019	51.98	51.98	51.98	51.98	103	-0.22(-0.42%)
Apr 12, 2019	52.00	52.20	51.99	52.20	2,900	+0.26(+0.50%)
Apr 11, 2019	51.84	51.94	51.84	51.94	777	-0.81(-1.55%)
Apr 10, 2019	53.05	53.05	52.75	52.75	350	-0.16(-0.29%)
Apr 09, 2019	53.24	53.24	52.91	52.91	156	+0.10(+0.19%)
Apr 08, 2019	53.19	53.19	52.80	52.80	360	+0.36(+0.68%)
Apr 05, 2019	52.63	52.63	52.45	52.45	400	-0.29(-0.56%)
Apr 04, 2019	52.40	52.74	52.29	52.74	477	-0.72(-1.35%)
Apr 03, 2019	53.56	53.56	53.46	53.46	975	+0.87(+1.64%)
Apr 02, 2019	52.43	52.59	52.28	52.59	606	+0.16(+0.30%)
Apr 01, 2019	52.66	53.17	52.39	52.44	3,407	+0.39(+0.74%)
Mar 29, 2019	52.28	52.58	52.05	52.05	1,300	+0.45(+0.88%)
Mar 28, 2019	51.54	51.59	51.54	51.59	311	-0.66(-1.26%)
Mar 27, 2019	52.37	52.37	52.25	52.25	987	-0.17(-0.32%)
Mar 26, 2019	52.45	52.45	52.42	52.42	412	+0.55(+1.07%)
Mar 25, 2019	51.80	51.87	51.74	51.87	1,430	-0.13(-0.25%)
Mar 22, 2019	52.11	52.12	52.00	52.00	1,500	-0.12(-0.24%)
Mar 21, 2019	52.12	52.12	52.12	52.12	0	-1.23(-2.31%)
Mar 20, 2019	53.45	53.45	53.35	53.35	132	+0.71(+1.35%)
Mar 19, 2019	53.15	53.17	52.57	52.65	800	+0.45(+0.85%)
Mar 18, 2019	52.05	52.21	51.98	52.20	761	+0.40(+0.78%)
Mar 15, 2019	51.82	51.91	51.80	51.80	200	+0.17(+0.33%)
Mar 14, 2019	52.11	52.31	51.63	51.63	1,392	-1.14(-2.16%)
Mar 13, 2019	52.70	52.77	52.70	52.77	827	+0.23(+0.45%)
Mar 12, 2019	52.88	52.88	52.54	52.54	2,106	+0.91(+1.75%)
Mar 11, 2019	51.63	51.63	51.63	51.63	97	-0.76(-1.46%)
Mar 08, 2019	52.57	52.57	52.40	52.40	200	-0.54(-1.03%)
Mar 07, 2019	52.75	52.94	52.75	52.94	461	-1.61(-2.96%)
Mar 06, 2019	54.64	54.64	54.42	54.55	1,174	-0.17(-0.31%)
Mar 05, 2019	54.92	54.92	54.55	54.73	4,258	+1.54(+2.90%)
Mar 04, 2019	53.22	53.22	53.18	53.18	559	+0.40(+0.75%)
Mar 01, 2019	52.72	52.79	52.72	52.79	100	+0.49(+0.93%)
Feb 28, 2019	52.60	52.60	52.30	52.30	1,157	+0.03(+0.06%)
Feb 27, 2019	52.10	52.35	52.07	52.27	2,942	+0.51(+0.99%)
Feb 26, 2019	51.76	51.76	51.76	51.76	54	-0.12(-0.23%)
Feb 25, 2019	52.11	52.11	51.88	51.88	364	-0.35(-0.67%)
Feb 22, 2019	52.47	52.47	52.23	52.23	500	+0.56(+1.09%)
Feb 21, 2019	51.67	51.67	51.67	51.67	95	-0.18(-0.34%)
Feb 20, 2019	51.73	51.88	51.73	51.84	720	+1.02(+2.01%)
Feb 19, 2019	50.83	50.83	50.83	50.83	239	+0.80(+1.59%)
Feb 15, 2019	49.10	50.42	49.10	50.03	1,200	+1.25(+2.55%)
Feb 14, 2019	49.00	49.00	48.78	48.78	592	-0.92(-1.85%)
Feb 13, 2019	49.59	49.77	49.48	49.70	855	+0.20(+0.41%)
Feb 12, 2019	49.89	49.89	49.00	49.50	1,477	-0.49(-0.98%)
Feb 11, 2019	49.93	50.06	49.93	49.99	2,515	-0.40(-0.79%)
Feb 08, 2019	51.00	51.00	50.29	50.40	1,700	-1.38(-2.66%)
Feb 07, 2019	52.02	52.22	51.70	51.77	2,684	+0.12(+0.24%)
Feb 06, 2019	52.00	52.00	51.65	51.65	5,216	-1.13(-2.14%)
Feb 05, 2019	53.00	53.00	51.90	52.78	33,379	-0.63(-1.18%)
Feb 04, 2019	51.80	53.41	51.43	53.41	10,821	+2.36(+4.61%)
Feb 01, 2019	50.31	51.06	50.31	51.05	3,300	+1.12(+2.24%)
Jan 31, 2019	50.12	50.12	49.85	49.93	516	+0.03(+0.05%)
Jan 30, 2019	49.52	49.90	49.42	49.90	4,607	+1.40(+2.88%)
Jan 29, 2019	48.60	48.60	48.51	48.51	1,850	+0.99(+2.08%)
Jan 28, 2019	47.48	47.52	47.17	47.52	428	-0.24(-0.51%)
Jan 25, 2019	47.45	47.97	47.45	47.76	1,800	+0.55(+1.16%)
Jan 24, 2019	46.92	47.21	46.76	47.21	604	+0.51(+1.08%)
Jan 23, 2019	46.93	46.93	46.70	46.70	200	+0.03(+0.07%)
Jan 22, 2019	46.42	46.67	46.42	46.67	858	-0.71(-1.51%)
Jan 18, 2019	47.65	47.65	47.38	47.38	100	+0.94(+2.02%)
Jan 17, 2019	46.09	46.45	46.09	46.45	643	-0.19(-0.40%)
Jan 16, 2019	46.61	46.63	46.50	46.63	258	-0.02(-0.05%)
Jan 15, 2019	46.32	46.80	46.32	46.65	1,137	+0.87(+1.90%)
Jan 14, 2019	45.78	45.78	45.78	45.78	27	-0.17(-0.36%)
Jan 11, 2019	45.65	45.95	45.65	45.95	500	+0.97(+2.15%)
Jan 10, 2019	44.84	44.98	44.84	44.98	321	-0.04(-0.09%)
Jan 09, 2019	45.02	45.02	45.02	45.02	20	-0.00(-0.01%)
Jan 08, 2019	45.02	45.03	45.02	45.03	335	+0.49(+1.11%)
Jan 07, 2019	44.80	44.80	44.54	44.54	590	-0.07(-0.17%)
Jan 04, 2019	44.58	44.63	44.57	44.61	400	+0.99(+2.27%)
Jan 03, 2019	43.60	43.62	43.60	43.62	189	+0.33(+0.75%)
Jan 02, 2019	42.85	43.45	42.85	43.30	900	+0.59(+1.37%)
Dec 31, 2018	42.85	42.85	42.66	42.71	300	-0.44(-1.02%)
Dec 28, 2018	43.13	43.15	42.94	43.15	1,300	+0.25(+0.58%)
Dec 27, 2018	43.22	43.22	42.48	42.90	1,200	-0.52(-1.20%)
Dec 26, 2018	43.42	43.42	43.42	43.42	0	-0.28(-0.65%)
Dec 24, 2018	43.70	43.70	43.70	43.70	0	+0.14(+0.32%)
Dec 21, 2018	43.90	43.90	43.56	43.56	200	-0.35(-0.80%)
Dec 20, 2018	43.36	43.91	43.36	43.91	628	+0.05(+0.11%)
Dec 19, 2018	43.73	44.40	43.73	43.87	1,605	+0.42(+0.96%)
Dec 18, 2018	43.45	43.45	43.45	43.45	25	-0.58(-1.33%)
Dec 17, 2018	44.38	44.38	44.03	44.03	350	-0.30(-0.68%)
Dec 14, 2018	44.34	44.34	44.34	44.34	0	+0.73(+1.67%)
Dec 13, 2018	43.68	43.68	43.60	43.60	102	+0.43(+0.99%)
Dec 12, 2018	43.59	43.59	43.18	43.18	898	+0.04(+0.10%)
Dec 11, 2018	43.35	43.40	43.13	43.13	843	-0.12(-0.29%)
Dec 10, 2018	43.25	43.40	43.25	43.26	398	-0.77(-1.75%)
Dec 07, 2018	44.03	44.03	44.03	44.03	100	+0.41(+0.94%)
Dec 06, 2018	43.60	43.62	43.26	43.62	702	-1.09(-2.44%)
Dec 04, 2018	44.71	44.71	44.71	44.71	100	+0.01(+0.02%)
Dec 03, 2018	44.70	44.70	44.70	44.70	69	+0.00(+0.00%)
Nov 30, 2018	44.28	44.70	44.28	44.70	1,000	+0.44(+0.99%)
Nov 29, 2018	44.20	44.84	44.20	44.26	4,818	+0.58(+1.33%)
Nov 28, 2018	43.68	43.68	43.68	43.68	115	+0.61(+1.41%)
Nov 27, 2018	43.07	43.07	43.07	43.07	295	-0.53(-1.21%)
Nov 26, 2018	43.90	43.90	43.60	43.60	1,506	-0.85(-1.91%)
Nov 23, 2018	44.45	44.45	44.45	44.45	100	+0.00(+0.00%)
Nov 21, 2018		44.45	44.45	44.45	0	+0.00(+0.00%)
Nov 20, 2018	44.45	44.45	44.45	44.45	225	-1.36(-2.97%)
Nov 19, 2018		45.81	45.81	45.81	0	+0.00(+0.00%)

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.