Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019		25.96	25.96	25.96	0	+0.00(+0.00%)
Apr 29, 2019		25.96	25.96	25.96	25	+0.00(+0.00%)
Apr 26, 2019	26.06	26.06	25.95	25.96	1,000	-0.24(-0.92%)
Apr 25, 2019		26.20	26.20	26.20	76	+0.00(+0.00%)
Apr 24, 2019	26.20	26.20	26.20	26.20	349	-1.03(-3.78%)
Apr 23, 2019	27.35	27.35	27.23	27.23	393	+0.23(+0.85%)
Apr 22, 2019	27.00	27.00	26.95	27.00	556	-0.57(-2.07%)
Apr 18, 2019	27.87	27.87	27.05	27.57	2,100	-2.36(-7.89%)
Apr 17, 2019		29.93	29.93	29.93	93	+0.00(+0.00%)
Apr 16, 2019	29.93	29.93	29.93	29.93	2,803	+0.12(+0.40%)
Apr 15, 2019		29.81	29.81	29.81	50	+0.00(+0.00%)
Apr 12, 2019		29.81	29.81	29.81	168	+0.00(+0.00%)
Apr 11, 2019		29.81	29.81	29.81	44	+0.00(+0.00%)
Apr 09, 2019	29.81	29.81	29.81	29.81	137	-0.05(-0.17%)
Apr 08, 2019	30.03	30.03	29.86	29.86	2,610	+0.36(+1.22%)
Apr 05, 2019	29.14	29.50	29.14	29.50	4,200	+1.55(+5.55%)
Apr 04, 2019		27.95	27.95	27.95	31	+0.00(+0.00%)
Apr 03, 2019	28.21	28.21	27.95	27.95	599	+0.23(+0.83%)
Apr 02, 2019		27.72	27.72	27.72	61	+0.00(+0.00%)
Apr 01, 2019		27.72	27.72	27.72	54	+0.00(+0.00%)
Mar 26, 2019		27.72	27.72	27.72	0	+0.88(+3.28%)
Mar 25, 2019		26.84	26.84	26.84	43	+0.00(+0.00%)
Mar 22, 2019		26.84	26.84	26.84	56	+0.00(+0.00%)
Mar 21, 2019		26.84	26.84	26.84	47	+0.00(+0.00%)
Mar 20, 2019	26.55	26.84	26.53	26.84	1,925	+0.89(+3.41%)
Mar 19, 2019	25.95	25.95	25.95	25.95	144	+0.34(+1.35%)
Mar 18, 2019		25.61	25.61	25.61	152	+0.00(+0.00%)
Mar 15, 2019		25.61	25.61	25.61	107	+0.00(+0.00%)
Mar 14, 2019	25.61	25.61	25.61	25.61	327	-0.24(-0.93%)
Mar 13, 2019		25.85	25.85	25.85	71	+0.00(+0.00%)
Mar 12, 2019	25.85	25.85	25.85	25.85	331	-0.47(-1.79%)
Mar 11, 2019		26.32	26.32	26.32	8	+0.00(+0.00%)
Mar 08, 2019		26.32	26.32	26.32	234	+0.00(+0.00%)
Mar 07, 2019	26.32	26.32	26.32	26.32	382	-0.50(-1.86%)
Mar 06, 2019	26.89	26.89	26.82	26.82	1,607	-0.17(-0.64%)
Mar 05, 2019	26.99	26.99	26.99	26.99	1,523	-0.58(-2.10%)
Mar 04, 2019	27.21	27.57	27.21	27.57	451	+0.59(+2.19%)
Mar 01, 2019		26.98	26.98	26.98	272	+0.00(+0.00%)
Feb 28, 2019	26.98	26.98	26.98	26.98	224	-0.55(-2.00%)
Feb 27, 2019		27.53	27.53	27.53	50	+0.00(+0.00%)
Feb 26, 2019	27.51	27.53	27.51	27.53	598	+0.27(+0.99%)
Feb 25, 2019		27.26	27.26	27.26	83	+0.00(+0.00%)
Feb 22, 2019	27.26	27.26	27.26	27.26	200	-1.75(-6.05%)
Feb 21, 2019		29.02	29.02	29.02	58	+0.00(+0.00%)
Feb 20, 2019		29.02	29.02	29.02	111	+0.00(+0.00%)
Feb 19, 2019	29.02	29.02	29.02	29.02	1,347	+0.19(+0.64%)
Feb 15, 2019	28.32	28.83	28.32	28.83	1,100	+0.66(+2.34%)
Feb 14, 2019	28.17	28.17	28.17	28.17	482	+0.03(+0.11%)
Feb 13, 2019	28.15	28.15	28.14	28.14	1,036	+1.04(+3.84%)
Feb 12, 2019		27.10	27.10	27.10	105	+0.00(+0.00%)
Feb 11, 2019	28.07	28.07	27.10	27.10	2,811	-0.40(-1.45%)
Feb 08, 2019	28.23	28.23	27.50	27.50	900	-2.15(-7.25%)
Feb 07, 2019	29.65	29.65	29.65	29.65	471	+0.27(+0.92%)
Feb 06, 2019	29.46	29.46	29.38	29.38	706	-0.23(-0.76%)
Feb 05, 2019		29.61	29.61	29.61	265	+0.00(+0.00%)
Feb 04, 2019	29.61	29.61	29.61	29.61	358	-0.02(-0.05%)
Feb 01, 2019	29.39	29.62	29.39	29.62	300	+0.17(+0.56%)
Jan 31, 2019	29.28	29.45	29.21	29.45	1,927	+1.63(+5.88%)
Jan 30, 2019	27.86	27.86	27.82	27.82	282	+0.23(+0.83%)
Jan 29, 2019	27.83	28.08	27.58	27.59	3,788	+0.19(+0.69%)
Jan 28, 2019	27.08	27.60	27.08	27.40	1,525	-0.49(-1.76%)
Jan 25, 2019		27.89	27.89	27.89	239	+0.00(+0.00%)
Jan 24, 2019	27.29	27.89	27.29	27.89	813	+0.98(+3.64%)
Jan 23, 2019	26.91	26.91	26.91	26.91	487	+0.16(+0.60%)
Jan 22, 2019	26.75	26.75	26.75	26.75	913	-0.11(-0.41%)
Jan 18, 2019	26.70	26.91	26.70	26.86	1,200	+0.58(+2.21%)
Jan 17, 2019	26.28	26.28	26.19	26.28	798	-0.31(-1.18%)
Jan 16, 2019	26.55	26.59	26.43	26.59	680	+0.36(+1.39%)
Jan 15, 2019	26.21	26.25	26.01	26.23	1,159	-0.20(-0.76%)
Jan 14, 2019	26.43	26.43	26.43	26.43	561	-0.31(-1.16%)
Jan 11, 2019	26.75	26.75	25.96	26.74	1,300	+0.71(+2.73%)
Jan 10, 2019	26.56	26.56	26.03	26.03	1,463	+0.24(+0.93%)
Jan 09, 2019	26.17	26.17	25.70	25.79	2,067	-0.10(-0.39%)
Jan 08, 2019	25.71	25.93	25.71	25.89	2,544	+0.23(+0.88%)
Jan 07, 2019	25.97	25.97	25.66	25.66	773	+1.11(+4.54%)
Jan 04, 2019	24.55	24.55	24.55	24.55	2,300	-0.41(-1.64%)
Jan 03, 2019		24.96	24.96	24.96	566	+0.00(+0.00%)
Jan 02, 2019	24.40	24.96	24.40	24.96	754	+0.23(+0.93%)
Dec 31, 2018	24.70	24.77	24.46	24.73	6,700	+0.23(+0.94%)
Dec 28, 2018	24.65	25.00	24.21	24.50	2,400	+0.44(+1.83%)
Dec 27, 2018	23.80	24.34	23.75	24.06	2,844	+0.05(+0.21%)
Dec 26, 2018	24.01	24.64	24.01	24.01	1,097	+1.42(+6.29%)
Dec 24, 2018	22.65	22.65	22.59	22.59	300	+0.00(+0.00%)
Dec 21, 2018	23.11	23.11	22.58	22.59	15,200	-1.31(-5.48%)
Dec 20, 2018	23.18	23.90	23.18	23.90	3,726	+0.36(+1.53%)
Dec 19, 2018	24.24	24.26	23.54	23.54	1,391	-0.16(-0.65%)
Dec 18, 2018	23.57	23.70	23.51	23.70	3,714	+0.30(+1.26%)
Dec 17, 2018	23.30	23.40	23.15	23.40	2,431	+0.00(+0.00%)
Dec 14, 2018	23.53	23.53	23.30	23.40	2,900	-0.04(-0.17%)
Dec 13, 2018	23.62	23.62	23.44	23.44	1,221	+0.48(+2.09%)
Dec 12, 2018	22.51	23.17	22.51	22.96	3,488	-1.14(-4.73%)
Dec 11, 2018	24.04	24.23	24.04	24.10	1,363	-0.99(-3.95%)
Dec 10, 2018	25.42	25.72	25.09	25.09	2,835	+0.25(+1.01%)
Dec 07, 2018	24.84	24.84	24.84	24.84	6,500	-0.75(-2.93%)
Dec 06, 2018	24.67	25.61	24.67	25.59	7,256	+0.73(+2.94%)
Dec 04, 2018	25.09	25.23	24.66	24.86	800	-1.53(-5.80%)
Dec 03, 2018	26.39	26.59	26.39	26.39	603	+0.55(+2.13%)
Nov 30, 2018	25.83	25.84	25.46	25.84	1,000	+0.07(+0.25%)
Nov 29, 2018	25.77	25.77	25.69	25.77	1,008	+0.39(+1.56%)
Nov 28, 2018	25.09	25.38	25.09	25.38	1,019	-0.94(-3.58%)
Nov 27, 2018	26.25	26.41	26.25	26.32	1,322	-0.01(-0.03%)
Nov 26, 2018	26.33	26.33	25.76	26.33	883	+0.63(+2.47%)
Nov 23, 2018		25.70	25.70	25.70	47	+0.00(+0.00%)
Nov 21, 2018		25.70	25.70	25.70	0	+0.09(+0.37%)
Nov 20, 2018	25.41	25.60	25.38	25.60	977	-0.55(-2.10%)
Nov 19, 2018	25.97	26.15	25.84	26.15	5,559	-0.23(-0.87%)
Nov 16, 2018		26.38	26.38	26.38	183	+0.00(+0.00%)
Nov 15, 2018	26.77	26.77	26.19	26.38	1,235	+0.31(+1.19%)
Nov 14, 2018	25.76	26.07	25.67	26.07	1,230	+1.37(+5.55%)
Nov 13, 2018	24.95	24.95	24.70	24.70	800	-0.90(-3.52%)
Nov 12, 2018	25.05	25.60	25.05	25.60	1,014	+0.59(+2.36%)
Nov 09, 2018	25.67	25.67	25.01	25.01	400	-0.69(-2.68%)
Nov 08, 2018	25.70	25.70	25.25	25.70	1,841	-0.25(-0.96%)
Nov 07, 2018	26.00	26.00	25.53	25.95	2,365	-0.09(-0.35%)
Nov 06, 2018	25.70	26.40	25.70	26.04	4,646	-0.18(-0.67%)
Nov 05, 2018	26.58	26.58	26.21	26.21	611	+0.05(+0.21%)
Nov 02, 2018	26.16	26.16	26.16	26.16	500	-0.65(-2.42%)
Nov 01, 2018	26.81	26.81	26.81	26.81	253	-4.49(-14.35%)
Oct 31, 2018	31.30	31.30	31.30	31.30	1,073	+0.31(+1.00%)
Oct 30, 2018	30.76	30.99	30.76	30.99	1,123	-0.66(-2.07%)
Oct 29, 2018	30.39	31.64	30.39	31.64	2,045	-0.36(-1.11%)
Oct 26, 2018	31.50	32.00	31.50	32.00	4,000	+0.57(+1.81%)
Oct 25, 2018	31.31	32.29	31.31	31.43	2,237	+0.39(+1.26%)
Oct 24, 2018	31.78	31.80	30.99	31.04	4,041	+0.25(+0.81%)
Oct 23, 2018	30.19	30.79	30.19	30.79	1,748	-3.15(-9.28%)
Oct 22, 2018	34.65	34.65	33.94	33.94	1,591	-2.43(-6.68%)
Oct 19, 2018	36.63	36.63	36.37	36.37	600	-0.16(-0.44%)
Oct 18, 2018		36.53	36.53	36.53	47	+0.00(+0.00%)
Oct 17, 2018		36.53	36.53	36.53	126	+0.00(+0.00%)
Oct 16, 2018	36.53	36.53	36.53	36.53	181	-0.18(-0.49%)
Oct 15, 2018		36.71	36.71	36.71	145	+0.00(+0.00%)
Oct 12, 2018		36.71	36.71	36.71	223	+0.00(+0.00%)
Oct 11, 2018		36.71	36.71	36.71	103	+0.00(+0.00%)
Oct 10, 2018	36.71	36.71	36.71	36.71	1,152	-0.77(-2.05%)
Oct 09, 2018	37.48	37.48	37.48	37.48	212	-0.91(-2.37%)
Oct 08, 2018		38.39	38.39	38.39	205	+0.00(+0.00%)
Oct 05, 2018		38.39	38.39	38.39	215	+0.00(+0.00%)
Oct 04, 2018	38.39	38.39	38.39	38.39	148	-0.30(-0.78%)
Oct 03, 2018		38.69	38.69	38.69	17	+0.00(+0.00%)
Oct 02, 2018		38.69	38.69	38.69	58	+0.00(+0.00%)
Oct 01, 2018		38.69	38.69	38.69	112	+0.00(+0.00%)
Sep 28, 2018	39.09	39.09	38.68	38.69	800	-0.50(-1.28%)
Sep 27, 2018	37.83	39.19	37.83	39.19	348	+0.69(+1.79%)
Sep 26, 2018	37.62	38.50	37.62	38.50	1,389	+0.76(+2.01%)
Sep 25, 2018		37.74	37.74	37.74	231	+0.00(+0.00%)
Sep 24, 2018	37.74	37.74	37.74	37.74	586	-0.16(-0.42%)
Sep 21, 2018	37.99	37.99	37.90	37.90	900	-0.50(-1.30%)
Sep 20, 2018	39.34	39.34	38.40	38.40	1,714	-1.90(-4.71%)
Sep 19, 2018	40.30	40.30	40.30	40.30	1,439	-0.15(-0.37%)
Sep 18, 2018	40.10	40.45	40.10	40.45	570	+1.56(+4.01%)
Sep 17, 2018	38.89	38.89	38.89	38.89	333	+0.74(+1.94%)
Sep 14, 2018	38.15	38.15	38.15	38.15	1,000	+0.64(+1.71%)
Sep 13, 2018		37.51	37.51	37.51	384	+0.00(+0.00%)
Sep 12, 2018	37.51	37.51	37.51	37.51	652	-0.01(-0.03%)
Sep 11, 2018		37.52	37.52	37.52	510	+0.00(+0.00%)
Sep 10, 2018	38.20	38.20	37.52	37.52	582	+0.16(+0.43%)
Sep 07, 2018	37.37	37.37	37.27	37.36	500	-0.93(-2.43%)
Sep 06, 2018	38.29	38.29	37.69	38.29	1,521	+0.73(+1.94%)
Sep 05, 2018	37.54	37.56	37.54	37.56	425	-1.19(-3.07%)
Sep 04, 2018		38.75	38.75	38.75	101	+0.00(+0.00%)
Aug 31, 2018		38.75	38.75	38.75	0	-0.29(-0.74%)
Aug 30, 2018	39.10	39.10	39.00	39.04	1,725	+0.61(+1.59%)
Aug 29, 2018	38.43	38.43	38.43	38.43	404	+0.38(+1.00%)
Aug 28, 2018	39.16	39.16	38.05	38.05	1,206	-0.38(-0.99%)
Aug 27, 2018	38.43	38.43	38.43	38.43	816	+0.83(+2.21%)
Aug 24, 2018	37.60	37.60	37.60	37.60	400	+0.34(+0.91%)
Aug 23, 2018	37.26	37.26	37.26	37.26	740	+0.46(+1.25%)
Aug 22, 2018	36.80	37.01	36.80	36.80	1,591	+0.88(+2.45%)
Aug 21, 2018	35.93	36.02	35.80	35.92	3,103	-0.25(-0.69%)
Aug 20, 2018	36.28	36.30	36.17	36.17	804	-0.13(-0.37%)
Aug 17, 2018	35.91	36.30	35.91	36.30	900	+1.20(+3.40%)
Aug 16, 2018	35.11	35.11	35.11	35.11	547	+0.38(+1.09%)
Aug 15, 2018	35.09	35.09	34.73	34.73	3,148	-0.77(-2.17%)
Aug 14, 2018	35.55	35.77	35.49	35.50	2,676	+0.12(+0.32%)
Aug 13, 2018	35.62	35.63	35.09	35.38	4,029	-0.29(-0.80%)
Aug 10, 2018	35.72	35.73	35.30	35.67	3,100	-0.01(-0.03%)
Aug 09, 2018	35.68	35.68	35.68	35.68	253	-0.04(-0.11%)
Aug 08, 2018	35.72	35.72	35.72	35.72	595	+0.06(+0.17%)
Aug 07, 2018	35.95	35.95	35.66	35.66	2,216	-0.57(-1.57%)
Aug 06, 2018		36.23	36.23	36.23	82	+0.00(+0.00%)
Aug 03, 2018	36.23	36.23	36.23	36.23	400	-0.26(-0.71%)
Aug 02, 2018	36.49	36.49	36.49	36.49	349	-1.14(-3.03%)
Aug 01, 2018	37.67	37.67	37.63	37.63	785	-3.53(-8.58%)
Jul 31, 2018	41.22	41.22	40.56	41.16	1,484	+0.00(+0.00%)
Jul 30, 2018					39	+0.00(+0.00%)
Jul 27, 2018	42.70	42.70	42.70	42.70	900	+0.46(+1.09%)
Jul 26, 2018	42.57	42.57	42.24	42.24	387	+0.11(+0.26%)
Jul 25, 2018	42.27	42.27	42.13	42.13	595	+0.68(+1.63%)
Jul 20, 2018		41.45	41.45	41.45	154	+0.45(+1.10%)
Jul 18, 2018		41.01	41.01	41.01	150	-0.46(-1.11%)
Jul 17, 2018	41.27	41.47	40.94	41.47	1,672	+0.50(+1.21%)
Jul 12, 2018		40.97	40.97	40.97	141	-1.05(-2.49%)
Jul 10, 2018		42.02	42.02	42.02	458	+0.30(+0.71%)
Jul 09, 2018	41.63	41.72	41.57	41.72	5,848	+1.29(+3.19%)
Jul 06, 2018	40.43	40.43	40.43	40.43	631	+0.72(+1.81%)
Jul 05, 2018	39.50	40.09	39.50	39.71	865	-0.64(-1.59%)
Jul 03, 2018		40.35	40.35	40.35	0	+1.01(+2.57%)
Jul 02, 2018	39.09	39.37	39.09	39.34	1,761	+0.07(+0.18%)
Jun 29, 2018	39.27	39.27	39.27	39.27	296	-0.71(-1.78%)
Jun 28, 2018	39.61	39.98	39.61	39.98	636	+0.75(+1.91%)
Jun 27, 2018	39.10	39.54	39.10	39.24	1,280	-0.10(-0.26%)
Jun 26, 2018	39.10	39.34	39.10	39.34	1,643	+0.56(+1.44%)
Jun 25, 2018	38.59	38.78	38.59	38.78	985	-1.38(-3.44%)
Jun 22, 2018	40.17	40.33	40.16	40.16	8,206	-0.02(-0.05%)
Jun 21, 2018	40.18	40.18	40.18	40.18	632	-0.45(-1.11%)
Jun 19, 2018		40.63	40.63	40.63	231	-1.14(-2.74%)
Jun 15, 2018		41.77	41.77	41.77	108	-0.75(-1.75%)
Jun 14, 2018	42.52	42.52	42.52	42.52	341	-1.67(-3.78%)
Jun 12, 2018		44.19	44.19	44.19	96	-0.19(-0.42%)
Jun 11, 2018	44.38	44.38	44.38	44.38	310	-0.05(-0.12%)
Jun 07, 2018		44.43	44.43	44.43	56	+0.33(+0.75%)
Jun 05, 2018		44.10	44.10	44.10	39	+0.14(+0.32%)
Jun 04, 2018	43.73	43.96	43.73	43.96	3,104	-0.68(-1.52%)
May 30, 2018		44.63	44.63	44.63	44	-0.69(-1.51%)
May 25, 2018		45.32	45.32	45.32	60	-0.77(-1.67%)
May 23, 2018		46.09	46.09	46.09	81	-1.42(-2.99%)
May 17, 2018		47.51	47.51	47.51	282	+1.60(+3.49%)
May 08, 2018		45.91	45.91	45.91	57	+1.23(+2.75%)
May 07, 2018	45.29	45.29	44.68	44.68	865	+0.09(+0.20%)
May 04, 2018	44.59	44.59	44.59	44.59	408	+0.55(+1.25%)
May 03, 2018	44.04	44.04	44.04	44.04	229	+0.10(+0.23%)
May 02, 2018	44.08	44.08	43.90	43.94	1,799	+0.67(+1.55%)

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.