Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2019		61.04	61.04	61.04	0	+0.00(+0.00%)
Apr 12, 2019	62.48	62.64	60.08	61.04	22,450	-1.60(-2.55%)
Apr 11, 2019	64.00	64.00	61.59	62.64	11,422	-0.64(-1.01%)
Apr 10, 2019	61.52	64.00	60.72	63.28	27,973	+1.20(+1.93%)
Apr 09, 2019	64.32	67.20	60.72	62.08	19,415	-1.92(-3.00%)
Apr 08, 2019	64.00	64.00	62.40	64.00	8,454	+0.00(+0.00%)
Apr 05, 2019	64.00	64.64	62.40	64.00	8,112	+0.00(+0.00%)
Apr 04, 2019	62.40	64.96	61.12	64.00	9,306	+1.92(+3.09%)
Apr 03, 2019	63.36	63.36	60.32	62.08	18,968	-1.60(-2.51%)
Apr 02, 2019	64.32	64.64	62.40	63.68	21,302	-0.64(-1.00%)
Apr 01, 2019	71.04	71.04	58.24	64.32	32,648	-4.48(-6.51%)
Mar 29, 2019	64.00	69.44	62.72	68.80	27,759	+2.88(+4.37%)
Mar 28, 2019	69.76	72.96	58.24	65.92	98,305	-6.40(-8.85%)
Mar 27, 2019	72.00	72.32	68.80	72.32	14,913	+2.24(+3.20%)
Mar 26, 2019	67.20	72.00	66.56	70.08	11,826	+2.56(+3.79%)
Mar 25, 2019	68.16	68.80	66.88	67.52	7,603	-1.28(-1.86%)
Mar 22, 2019	68.80	69.12	64.96	68.80	13,665	+0.00(+0.00%)
Mar 21, 2019	71.04	71.04	68.48	68.80	6,331	-1.28(-1.83%)
Mar 20, 2019	69.44	71.68	68.80	70.08	4,485	+0.00(+0.00%)
Mar 19, 2019	72.64	72.64	68.48	70.08	8,930	-1.92(-2.67%)
Mar 18, 2019	71.68	72.64	70.72	72.00	7,126	+0.64(+0.90%)
Mar 15, 2019	71.04	71.68	68.48	71.36	10,809	+0.96(+1.36%)
Mar 14, 2019	71.36	72.00	68.80	70.40	9,918	-1.28(-1.79%)
Mar 13, 2019	71.68	73.60	69.44	71.68	9,641	+1.60(+2.28%)
Mar 12, 2019	67.52	73.28	67.52	70.08	21,484	+3.52(+5.29%)
Mar 11, 2019	65.28	67.52	64.32	66.56	12,287	+0.00(+0.00%)
Mar 08, 2019	65.92	67.84	63.36	66.56	12,684	-0.96(-1.42%)
Mar 07, 2019	71.04	71.68	67.52	67.52	21,771	-4.16(-5.80%)
Mar 06, 2019	73.28	76.16	69.76	71.68	16,855	-1.28(-1.75%)
Mar 05, 2019	70.40	76.00	68.16	72.96	19,098	+2.88(+4.11%)
Mar 04, 2019	71.36	71.68	68.16	70.08	10,404	-0.64(-0.90%)
Mar 01, 2019	73.60	74.56	67.20	70.72	23,215	-0.32(-0.45%)
Feb 28, 2019	70.72	75.20	69.44	71.04	26,424	-0.32(-0.45%)
Feb 27, 2019	72.00	73.60	68.80	71.36	33,379	-0.32(-0.45%)
Feb 26, 2019	65.28	72.32	64.64	71.68	48,047	+6.72(+10.34%)
Feb 25, 2019	65.60	66.24	63.04	64.96	7,383	+0.00(+0.00%)
Feb 22, 2019	63.36	66.56	63.36	64.96	9,143	+0.96(+1.50%)
Feb 21, 2019	65.60	65.92	63.04	64.00	10,594	-1.60(-2.44%)
Feb 20, 2019	65.60	66.56	64.32	65.60	7,231	+0.00(+0.00%)
Feb 19, 2019	66.24	66.88	64.96	65.60	7,787	+0.00(+0.00%)
Feb 15, 2019	64.00	67.20	62.72	65.60	10,171	+0.32(+0.49%)
Feb 14, 2019	62.72	68.48	61.44	65.28	24,136	+2.88(+4.62%)
Feb 13, 2019	62.40	64.00	62.08	62.40	5,764	-0.32(-0.51%)
Feb 12, 2019	59.84	64.00	59.52	62.72	13,071	+3.84(+6.52%)
Feb 11, 2019	57.92	61.44	57.92	58.88	5,912	+0.00(+0.00%)
Feb 08, 2019	59.20	60.80	57.60	58.88	6,603	-0.96(-1.60%)
Feb 07, 2019	61.76	62.08	58.66	59.84	10,393	-2.24(-3.61%)
Feb 06, 2019	62.40	64.32	61.76	62.08	3,905	-0.64(-1.02%)
Feb 05, 2019	64.32	64.96	61.76	62.72	4,146	-0.96(-1.51%)
Feb 04, 2019	64.00	65.60	61.12	63.68	11,285	-0.32(-0.50%)
Feb 01, 2019	61.12	66.88	60.80	64.00	33,781	+3.84(+6.38%)
Jan 31, 2019	60.48	62.40	58.14	60.16	14,719	-0.32(-0.53%)
Jan 30, 2019	54.72	64.00	54.10	60.48	30,516	+5.12(+9.25%)
Jan 29, 2019	54.08	57.92	52.80	55.36	26,892	-0.32(-0.57%)
Jan 28, 2019	57.92	60.16	53.76	55.68	26,819	-3.84(-6.45%)
Jan 25, 2019	57.92	63.04	57.60	59.52	29,968	+1.60(+2.76%)
Jan 24, 2019	62.08	63.36	57.28	57.92	27,560	-4.48(-7.18%)
Jan 23, 2019	64.32	64.32	59.20	62.40	18,323	-1.60(-2.50%)
Jan 22, 2019	64.96	68.16	62.40	64.00	34,500	-0.64(-0.99%)
Jan 18, 2019	68.48	68.48	63.36	64.64	27,428	-0.64(-0.98%)
Jan 17, 2019	64.32	67.52	64.00	65.28	18,853	+0.64(+0.99%)
Jan 16, 2019	63.36	69.44	62.08	64.64	61,223	+1.60(+2.54%)
Jan 15, 2019	64.00	64.96	59.20	63.04	47,136	-0.64(-1.01%)
Jan 14, 2019	57.60	64.00	56.00	63.68	111,761	+8.96(+16.37%)
Jan 11, 2019	52.48	54.72	52.16	54.72	20,893	+1.92(+3.64%)
Jan 10, 2019	53.12	55.04	50.88	52.80	10,925	-1.28(-2.37%)
Jan 09, 2019	54.72	57.60	53.12	54.08	44,698	+0.00(+0.00%)
Jan 08, 2019	52.80	56.00	51.52	54.08	29,807	+1.60(+3.05%)
Jan 07, 2019	51.20	52.80	49.60	52.48	13,870	+1.92(+3.80%)
Jan 04, 2019	47.04	51.52	46.72	50.56	29,646	+3.84(+8.22%)
Jan 03, 2019	47.04	48.96	44.80	46.72	16,852	+0.32(+0.69%)
Jan 02, 2019	43.52	47.36	43.52	46.40	7,882	+2.56(+5.84%)
Dec 31, 2018	41.60	45.44	41.60	43.84	6,153	+0.64(+1.48%)
Dec 28, 2018	39.68	44.16	39.68	43.20	3,693	+3.84(+9.76%)
Dec 27, 2018	39.04	41.28	36.80	39.36	7,221	+0.00(+0.00%)
Dec 26, 2018	37.44	40.64	34.88	39.36	35,665	+2.24(+6.03%)
Dec 24, 2018	37.12	38.40	36.16	37.12	2,450	-0.32(-0.85%)
Dec 21, 2018	40.64	40.64	35.84	37.44	31,621	-2.56(-6.40%)
Dec 20, 2018	40.64	40.96	36.80	40.00	63,870	-1.28(-3.10%)
Dec 19, 2018	43.20	44.48	40.00	41.28	35,309	-2.24(-5.15%)
Dec 18, 2018	44.80	45.12	42.24	43.52	20,597	-0.96(-2.16%)
Dec 17, 2018	45.76	47.04	43.52	44.48	19,892	-1.28(-2.80%)
Dec 14, 2018	47.04	48.96	44.16	45.76	6,359	-0.96(-2.05%)
Dec 13, 2018	47.36	48.96	46.08	46.72	4,937	-0.64(-1.35%)
Dec 12, 2018	47.36	48.00	44.80	47.36	14,878	+0.64(+1.37%)
Dec 11, 2018	46.40	48.00	45.76	46.72	10,667	+0.96(+2.10%)
Dec 10, 2018	47.68	47.68	44.80	45.76	13,451	-1.28(-2.72%)
Dec 07, 2018	48.64	50.24	47.04	47.04	6,018	-1.28(-2.65%)
Dec 06, 2018	49.28	51.52	48.32	48.32	12,558	-1.92(-3.82%)
Dec 04, 2018	50.56	51.20	47.04	50.24	24,503	+2.24(+4.67%)
Dec 03, 2018	48.64	49.60	46.40	48.00	11,003	-0.32(-0.66%)
Nov 30, 2018	49.28	49.60	47.68	48.32	13,193	-0.96(-1.95%)
Nov 29, 2018	47.04	49.60	45.44	49.28	12,565	+2.88(+6.21%)
Nov 28, 2018	46.40	48.64	44.16	46.40	17,625	+0.00(+0.00%)
Nov 27, 2018	46.72	47.36	45.44	46.40	6,207	-0.96(-2.03%)
Nov 26, 2018	47.04	48.00	45.76	47.36	10,994	+0.64(+1.37%)
Nov 23, 2018	44.80	48.00	44.80	46.72	5,146	+1.60(+3.55%)
Nov 21, 2018		45.12	45.12	45.12	0	+0.00(+0.00%)
Nov 20, 2018	40.96	46.08	40.00	45.12	12,287	+3.20(+7.63%)
Nov 19, 2018	42.88	44.48	40.32	41.92	9,263	-0.64(-1.50%)
Nov 16, 2018	40.64	43.84	40.32	42.56	18,253	+0.96(+2.31%)
Nov 15, 2018	40.64	42.56	39.68	41.60	11,405	+0.00(+0.00%)
Nov 14, 2018	45.12	48.00	38.72	41.60	18,672	+0.32(+0.78%)
Nov 13, 2018	43.52	44.96	40.00	41.28	13,271	-2.56(-5.84%)
Nov 12, 2018	46.72	47.36	41.92	43.84	19,297	-2.88(-6.16%)
Nov 09, 2018	48.00	48.96	45.12	46.72	14,296	-0.96(-2.01%)
Nov 08, 2018	46.72	49.60	45.66	47.68	16,374	+0.00(+0.00%)
Nov 07, 2018	44.48	48.00	43.52	47.68	17,031	+3.20(+7.19%)
Nov 06, 2018	43.52	46.40	42.56	44.48	6,696	+1.28(+2.96%)
Nov 05, 2018	41.60	44.80	40.96	43.20	8,613	+1.28(+3.05%)
Nov 02, 2018	41.92	44.16	40.96	41.92	11,225	+0.32(+0.77%)
Nov 01, 2018	41.28	42.56	40.00	41.60	8,175	+0.96(+2.36%)
Oct 31, 2018	41.92	43.20	40.00	40.64	16,331	-0.96(-2.31%)
Oct 30, 2018	41.60	42.56	40.00	41.60	13,053	+0.00(+0.00%)
Oct 29, 2018	45.12	45.76	40.32	41.60	30,293	-3.20(-7.14%)
Oct 26, 2018	40.64	46.08	37.76	44.80	45,603	+3.52(+8.53%)
Oct 25, 2018	41.60	44.16	40.00	41.28	36,750	+1.60(+4.03%)
Oct 24, 2018	46.40	46.72	34.88	39.68	107,926	-2.56(-6.06%)
Oct 23, 2018	41.92	47.36	36.80	42.24	55,555	-0.32(-0.75%)
Oct 22, 2018	44.48	48.64	40.96	42.56	31,132	-1.28(-2.92%)
Oct 19, 2018	54.72	55.68	41.92	43.84	74,896	-11.52(-20.81%)
Oct 18, 2018	56.64	56.96	54.72	55.36	23,567	-1.92(-3.35%)
Oct 17, 2018	57.60	59.20	56.00	57.28	24,796	+0.00(+0.00%)
Oct 16, 2018	57.60	57.92	54.40	57.28	30,416	+1.28(+2.29%)
Oct 15, 2018	52.48	58.56	51.84	56.00	32,926	+3.52(+6.71%)
Oct 12, 2018	53.44	56.00	50.24	52.48	21,965	+0.64(+1.23%)
Oct 11, 2018	48.96	54.40	48.96	51.84	34,280	+2.88(+5.88%)
Oct 10, 2018	49.60	51.20	46.72	48.96	30,075	-0.64(-1.29%)
Oct 09, 2018	50.56	51.20	43.52	49.60	27,698	-0.96(-1.90%)
Oct 08, 2018	51.84	52.48	50.24	50.56	14,475	-2.24(-4.24%)
Oct 05, 2018	53.76	55.36	51.52	52.80	13,531	-1.28(-2.37%)
Oct 04, 2018	55.36	56.00	53.44	54.08	14,259	-0.96(-1.74%)
Oct 03, 2018	51.20	55.68	50.88	55.04	36,154	+4.16(+8.18%)
Oct 02, 2018	50.24	51.20	48.00	50.88	58,245	+0.64(+1.27%)
Oct 01, 2018	57.60	59.18	48.96	50.24	59,951	-2.88(-5.42%)
Sep 28, 2018	53.12	55.68	52.80	53.12	21,634	+0.00(+0.00%)
Sep 27, 2018	54.40	54.88	52.16	53.12	23,141	-1.60(-2.92%)
Sep 26, 2018	56.96	57.96	54.40	54.72	12,899	-2.24(-3.93%)
Sep 25, 2018	59.84	61.12	56.64	56.96	20,135	-2.56(-4.30%)
Sep 24, 2018	59.84	60.48	56.64	59.52	23,335	-0.32(-0.53%)
Sep 21, 2018	56.00	60.48	54.08	59.84	54,687	+4.48(+8.09%)
Sep 20, 2018	53.44	55.68	51.20	55.36	49,880	+6.72(+13.82%)
Sep 19, 2018	49.92	51.20	46.95	48.64	36,762	-1.28(-2.56%)
Sep 18, 2018	48.96	52.16	48.96	49.92	22,465	+1.28(+2.63%)
Sep 17, 2018	54.40	55.04	48.32	48.64	50,764	-5.76(-10.59%)
Sep 14, 2018	56.96	57.60	53.76	54.40	27,296	-2.24(-3.95%)
Sep 13, 2018	57.92	58.24	53.12	56.64	45,755	-0.96(-1.67%)
Sep 12, 2018	52.48	57.60	51.87	57.60	107,262	+6.08(+11.80%)
Sep 11, 2018	51.20	53.44	46.72	51.52	64,969	+0.64(+1.26%)
Sep 10, 2018	52.48	53.12	47.68	50.88	56,681	-0.96(-1.85%)
Sep 07, 2018	51.20	53.44	49.60	51.84	69,793	+1.28(+2.53%)
Sep 06, 2018	48.96	51.52	47.04	50.56	70,598	+2.24(+4.64%)
Sep 05, 2018	44.16	48.32	43.84	48.32	56,882	+4.48(+10.22%)
Sep 04, 2018	40.96	45.12	40.96	43.84	38,031	+3.20(+7.87%)
Aug 31, 2018		40.64	40.64	40.64	0	+0.00(+0.00%)
Aug 30, 2018	40.96	42.88	39.36	40.64	35,492	+0.00(+0.00%)
Aug 29, 2018	40.96	43.52	39.36	40.64	52,605	+0.32(+0.79%)
Aug 28, 2018	37.12	41.60	36.48	40.32	47,215	+2.56(+6.78%)
Aug 27, 2018	38.08	39.04	36.91	37.76	18,216	+0.00(+0.00%)
Aug 24, 2018	36.80	39.36	36.48	37.76	33,640	+1.28(+3.51%)
Aug 23, 2018	36.80	36.82	35.52	36.48	9,088	+0.00(+0.00%)
Aug 22, 2018	36.80	37.12	34.56	36.48	32,614	+0.64(+1.79%)
Aug 21, 2018	36.80	37.76	34.56	35.84	27,366	-1.28(-3.45%)
Aug 20, 2018	34.88	37.44	33.92	37.12	44,663	+3.52(+10.48%)
Aug 17, 2018	31.36	34.56	30.72	33.60	69,200	+1.92(+6.05%)
Aug 16, 2018	29.44	32.00	28.80	31.68	93,473	+2.50(+8.55%)
Aug 15, 2018	26.24	30.08	25.00	29.19	39,646	+2.95(+11.23%)
Aug 14, 2018	28.80	28.80	22.72	26.24	26,548	+0.64(+2.50%)
Aug 13, 2018	27.52	27.64	25.60	25.60	6,236	-1.60(-5.88%)
Aug 10, 2018	26.24	28.16	26.24	27.20	4,878	+0.00(+0.01%)
Aug 09, 2018	26.24	27.81	26.13	27.20	7,525	-0.00(-0.01%)
Aug 08, 2018	28.16	28.16	26.85	27.20	3,493	-0.96(-3.41%)
Aug 07, 2018	27.65	28.16	27.23	28.16	2,408	+0.64(+2.33%)
Aug 06, 2018	28.48	28.48	26.56	27.52	13,179	-0.32(-1.15%)
Aug 03, 2018	29.44	29.44	27.84	27.84	5,684	-0.95(-3.31%)
Aug 02, 2018	28.16	29.37	27.84	28.79	10,235	+0.35(+1.23%)
Aug 01, 2018	26.88	29.75	26.88	28.44	12,968	+1.73(+6.48%)
Jul 31, 2018	27.52	27.52	26.30	26.71	3,260	-0.81(-2.93%)
Jul 30, 2018	27.52	27.84	27.04	27.52	2,375	+0.32(+1.18%)
Jul 27, 2018	27.52	27.84	26.88	27.20	3,240	+0.03(+0.12%)
Jul 26, 2018	27.20	27.98	27.04	27.17	12,995	-0.02(-0.07%)
Jul 25, 2018	27.20	27.99	26.78	27.19	7,660	+0.01(+0.04%)
Jul 24, 2018	27.84	28.16	26.26	27.18	7,937	-0.66(-2.37%)
Jul 23, 2018	25.60	28.10	25.09	27.84	9,482	+1.79(+6.85%)
Jul 20, 2018	26.55	26.88	25.28	26.05	7,919	+0.14(+0.53%)
Jul 19, 2018	24.32	26.15	23.35	25.91	11,480	+1.59(+6.55%)
Jul 18, 2018	22.43	24.47	22.40	24.32	5,055	+2.02(+9.05%)
Jul 17, 2018	22.46	23.04	22.08	22.30	1,699	-0.42(-1.85%)
Jul 16, 2018	23.36	24.00	21.67	22.72	11,526	-0.87(-3.70%)
Jul 13, 2018	23.33	23.97	22.37	23.59	4,742	+0.27(+1.14%)
Jul 12, 2018	24.00	24.36	22.24	23.33	8,454	+0.42(+1.82%)
Jul 11, 2018	24.96	24.96	21.84	22.91	33,065	-2.54(-9.98%)
Jul 10, 2018	25.92	26.40	24.96	25.45	9,093	-0.24(-0.95%)
Jul 09, 2018	23.93	26.88	23.93	25.70	12,242	+1.70(+7.10%)
Jul 06, 2018	24.16	24.30	21.79	23.99	9,320	+0.33(+1.39%)
Jul 05, 2018	23.36	24.96	21.35	23.66	7,980	+1.04(+4.58%)
Jul 03, 2018		22.63	22.63	22.63	0	-0.67(-2.87%)
Jul 02, 2018	24.00	24.02	22.25	23.30	4,315	-0.53(-2.23%)
Jun 29, 2018			23.04	23.83	9,311	-0.17(-0.72%)
Jun 28, 2018	24.12	25.28	23.01	24.00	4,339	+0.01(+0.03%)
Jun 27, 2018	24.96	24.96	23.52	23.99	12,659	-0.01(-0.03%)
Jun 26, 2018	23.68	24.96	23.68	24.00	13,769	+0.00(+0.01%)
Jun 25, 2018	23.71	24.35	23.09	24.00	4,788	-0.03(-0.12%)
Jun 22, 2018	22.72	24.80	22.72	24.03	4,271	+0.35(+1.46%)
Jun 21, 2018	24.00	24.00	23.01	23.68	6,150	-0.29(-1.23%)
Jun 20, 2018	22.74	24.88	22.69	23.97	3,299	+1.56(+6.95%)
Jun 19, 2018	25.92	25.92	22.24	22.42	25,958	-2.54(-10.19%)
Jun 18, 2018	24.32	24.99	22.72	24.96	7,119	+0.00(+0.00%)
Jun 15, 2018		24.96	22.08	24.96	11,191	+1.28(+5.41%)
Jun 14, 2018	22.53	23.68	22.43	23.68	2,495	+0.96(+4.23%)
Jun 13, 2018	22.36	23.68	21.83	22.72	15,013	+0.58(+2.63%)
Jun 12, 2018	22.40	22.66	20.80	22.14	5,229	-0.87(-3.78%)
Jun 11, 2018	21.44	23.22	21.14	23.01	10,171	+1.89(+8.94%)
Jun 08, 2018	21.88	22.96	18.88	21.12	26,015	-0.64(-2.93%)
Jun 07, 2018	20.00	23.36	20.00	21.76	33,685	+1.58(+7.84%)
Jun 06, 2018			20.16	20.18	8,370	-0.62(-2.97%)
Jun 05, 2018	20.80	21.92	20.48	20.79	3,780	+0.62(+3.06%)
Jun 04, 2018	20.48	20.80	19.87	20.18	2,548	-0.62(-3.00%)
Jun 01, 2018	21.76	21.76	19.88	20.80	6,863	+0.00(+0.00%)
May 31, 2018	19.97	21.12	19.97	20.80	5,900	+0.16(+0.76%)
May 30, 2018	21.44	21.60	20.64	20.64	15,121	+0.00(+0.02%)
May 29, 2018	21.85	22.24	19.84	20.64	17,550	-2.17(-9.50%)
May 25, 2018		22.81	22.81	22.81	0	-0.87(-3.69%)
May 24, 2018	24.32	24.37	22.40	23.68	11,069	+0.09(+0.38%)
May 23, 2018	22.98	24.83	21.79	23.59	35,037	+1.03(+4.57%)
May 22, 2018	23.88	23.88	22.08	22.56	7,987	+0.48(+2.17%)
May 21, 2018	23.00	23.00	20.64	22.08	8,843	-0.92(-4.02%)
May 18, 2018	20.48	23.01	20.16	23.00	45,331	+2.20(+10.60%)
May 17, 2018	17.92	20.88	17.03	20.80	20,706	+2.56(+14.04%)
May 16, 2018	17.70	19.84	17.70	18.24	43,419	+0.54(+3.04%)
May 15, 2018	15.97	17.95	15.04	17.70	44,164	+2.39(+15.59%)
May 14, 2018	14.98	17.42	14.97	15.32	24,396	+0.31(+2.05%)
May 11, 2018	13.44	16.00	13.33	15.01	24,889	+1.65(+12.36%)
May 10, 2018	13.05	13.44	12.73	13.36	4,032	-0.02(-0.12%)
May 09, 2018	13.47	13.47	12.73	13.37	2,518	-0.07(-0.50%)
May 08, 2018	13.44	13.44	12.44	13.44	1,227	+0.00(+0.00%)
May 07, 2018	13.40	13.66	12.96	13.44	964	-0.16(-1.18%)
May 04, 2018	13.76	13.76	13.10	13.60	3,739	+0.18(+1.31%)
May 03, 2018	13.50	13.62	12.80	13.42	5,009	+0.13(+0.96%)
May 02, 2018	12.80	13.70	12.80	13.30	5,324	+0.18(+1.37%)

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.