Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	12.60	12.69	12.32	12.55	266,359	-0.05(-0.40%)
Apr 29, 2019	12.69	12.86	12.53	12.60	190,835	-0.16(-1.25%)
Apr 26, 2019	12.32	12.80	12.32	12.76	279,300	+0.44(+3.57%)
Apr 25, 2019	12.35	12.44	12.21	12.32	274,805	-0.03(-0.24%)
Apr 24, 2019	12.69	12.75	12.35	12.35	260,887	-0.28(-2.22%)
Apr 23, 2019	12.55	12.75	12.55	12.63	215,561	+0.03(+0.24%)
Apr 22, 2019	12.92	12.97	12.50	12.60	166,971	-0.32(-2.48%)
Apr 18, 2019	13.19	13.24	12.88	12.92	143,100	-0.30(-2.27%)
Apr 17, 2019	13.35	13.46	13.16	13.22	153,487	-0.08(-0.60%)
Apr 16, 2019	13.36	13.50	13.19	13.30	137,451	-0.04(-0.30%)
Apr 15, 2019	13.10	13.45	12.95	13.34	238,106	+0.22(+1.68%)
Apr 12, 2019	13.19	13.20	12.92	13.12	202,000	+0.00(+0.00%)
Apr 11, 2019	13.15	13.23	12.87	13.12	279,326	+0.02(+0.15%)
Apr 10, 2019	13.13	13.29	13.07	13.10	178,277	-0.05(-0.38%)
Apr 09, 2019	13.23	13.40	13.13	13.15	225,590	-0.11(-0.83%)
Apr 08, 2019	13.43	13.49	13.07	13.26	284,193	-0.05(-0.38%)
Apr 05, 2019	13.68	13.83	13.15	13.31	487,100	-0.34(-2.49%)
Apr 04, 2019	13.99	14.15	13.61	13.65	365,954	-0.32(-2.29%)
Apr 03, 2019	14.29	14.44	13.92	13.97	537,381	-0.09(-0.64%)
Apr 02, 2019	14.40	14.52	13.52	14.06	1,400,090	-0.18(-1.26%)
Apr 01, 2019	15.73	18.75	14.20	14.24	1,947,391	-6.01(-29.68%)
Mar 29, 2019	20.34	20.47	20.08	20.25	278,900	-0.01(-0.05%)
Mar 28, 2019	20.31	20.43	20.16	20.26	152,567	-0.09(-0.44%)
Mar 27, 2019	20.65	20.87	20.31	20.35	91,946	-0.39(-1.88%)
Mar 26, 2019	20.72	20.98	20.65	20.74	80,671	+0.04(+0.19%)
Mar 25, 2019	20.86	20.97	20.52	20.70	67,685	-0.20(-0.96%)
Mar 22, 2019	21.52	21.52	20.82	20.90	120,400	-0.66(-3.06%)
Mar 21, 2019	21.72	21.89	21.51	21.56	99,903	-0.33(-1.51%)
Mar 20, 2019	21.82	22.18	21.48	21.89	96,893	-0.02(-0.09%)
Mar 19, 2019	21.89	22.14	21.58	21.91	107,920	+0.02(+0.09%)
Mar 18, 2019	22.14	22.23	21.76	21.89	143,553	-0.43(-1.93%)
Mar 15, 2019	22.35	22.87	22.12	22.32	424,000	-0.10(-0.45%)
Mar 14, 2019	22.52	22.53	22.22	22.42	113,941	-0.10(-0.44%)
Mar 13, 2019	22.53	22.80	22.11	22.52	208,985	-0.28(-1.23%)
Mar 12, 2019	22.85	23.26	22.55	22.80	170,491	-0.06(-0.26%)
Mar 11, 2019	22.60	23.00	22.55	22.86	160,902	+0.17(+0.75%)
Mar 08, 2019	22.82	22.95	22.44	22.69	158,000	-0.46(-1.99%)
Mar 07, 2019	23.08	23.33	22.85	23.15	164,378	+0.06(+0.26%)
Mar 06, 2019	23.11	23.45	22.56	23.09	124,559	-0.12(-0.52%)
Mar 05, 2019	23.10	23.52	23.10	23.21	382,325	+0.12(+0.52%)
Mar 04, 2019	22.50	23.60	22.50	23.09	243,065	+0.02(+0.09%)
Mar 01, 2019	23.81	23.89	22.69	23.07	394,200	+1.26(+5.78%)
Feb 28, 2019	22.73	22.73	21.67	21.81	310,195	-0.58(-2.59%)
Feb 27, 2019	22.72	23.09	22.36	22.39	154,983	-0.38(-1.67%)
Feb 26, 2019	23.33	23.33	22.77	22.77	77,512	-0.45(-1.94%)
Feb 25, 2019	22.94	23.82	22.86	23.22	187,495	+0.38(+1.66%)
Feb 22, 2019	22.33	22.94	22.33	22.84	226,200	+0.50(+2.24%)
Feb 21, 2019	22.48	22.48	22.03	22.34	143,938	-0.15(-0.67%)
Feb 20, 2019	22.37	22.53	21.91	22.49	115,493	+0.12(+0.54%)
Feb 19, 2019	22.73	23.10	22.29	22.37	93,715	-0.39(-1.71%)
Feb 15, 2019	22.54	22.90	22.11	22.76	131,700	+0.21(+0.93%)
Feb 14, 2019	22.13	22.64	21.90	22.55	165,638	+0.42(+1.90%)
Feb 13, 2019	22.12	22.28	21.55	22.13	99,226	+0.13(+0.59%)
Feb 12, 2019	21.83	22.40	21.83	22.00	122,970	+0.33(+1.52%)
Feb 11, 2019	21.39	21.83	21.03	21.67	105,925	+0.37(+1.74%)
Feb 08, 2019	20.92	21.47	20.92	21.30	82,800	+0.37(+1.77%)
Feb 07, 2019	20.92	21.24	20.76	20.93	71,745	-0.09(-0.43%)
Feb 06, 2019	20.93	21.17	20.89	21.02	129,523	+0.08(+0.38%)
Feb 05, 2019	20.27	21.41	20.27	20.94	155,976	+0.63(+3.10%)
Feb 04, 2019	20.05	20.34	19.96	20.31	150,763	+0.26(+1.30%)
Feb 01, 2019	19.69	20.25	19.69	20.05	175,300	+0.36(+1.83%)
Jan 31, 2019	19.37	20.14	19.37	19.69	89,905	+0.33(+1.70%)
Jan 30, 2019	19.37	19.54	18.91	19.36	116,061	+0.03(+0.16%)
Jan 29, 2019	19.51	19.53	19.04	19.33	93,516	-0.10(-0.51%)
Jan 28, 2019	19.08	19.55	18.80	19.43	98,193	+0.21(+1.09%)
Jan 25, 2019	18.53	19.42	18.53	19.22	147,800	+0.70(+3.78%)
Jan 24, 2019	17.96	18.59	17.93	18.52	108,034	+0.54(+3.00%)
Jan 23, 2019	17.80	18.09	17.26	17.98	91,272	+0.18(+1.01%)
Jan 22, 2019	17.58	17.94	17.14	17.80	114,201	+0.10(+0.56%)
Jan 18, 2019	17.13	17.70	16.91	17.70	96,600	+0.70(+4.12%)
Jan 17, 2019	17.34	17.74	16.90	17.00	88,380	-0.38(-2.19%)
Jan 16, 2019	17.15	17.83	17.15	17.38	106,278	+0.25(+1.46%)
Jan 15, 2019	16.78	17.25	16.65	17.13	108,689	+0.36(+2.15%)
Jan 14, 2019	16.68	17.05	16.59	16.77	120,670	-0.01(-0.06%)
Jan 11, 2019	16.54	16.83	16.50	16.78	86,500	+0.18(+1.08%)
Jan 10, 2019	16.22	16.60	15.94	16.60	120,027	+0.63(+3.94%)
Jan 09, 2019	16.06	16.13	15.81	15.97	73,859	-0.03(-0.19%)
Jan 08, 2019	15.82	16.20	15.65	16.00	142,077	+0.34(+2.17%)
Jan 07, 2019	15.28	15.74	15.28	15.66	213,175	+0.45(+2.96%)
Jan 04, 2019	14.77	15.28	14.62	15.21	126,900	+0.56(+3.82%)
Jan 03, 2019	14.80	14.97	14.45	14.65	94,399	-0.21(-1.41%)
Jan 02, 2019	14.24	15.16	14.11	14.86	252,620	+0.43(+2.98%)
Dec 31, 2018	13.69	14.47	13.62	14.43	172,300	+0.75(+5.48%)
Dec 28, 2018	13.60	13.89	13.38	13.68	224,900	+0.16(+1.18%)
Dec 27, 2018	12.88	13.93	12.88	13.52	237,702	+0.12(+0.90%)
Dec 26, 2018	13.26	13.56	13.01	13.40	339,741	+0.21(+1.59%)
Dec 24, 2018	13.15	13.52	13.07	13.19	112,000	-0.08(-0.60%)
Dec 21, 2018	13.93	14.73	13.23	13.27	274,700	-0.52(-3.77%)
Dec 20, 2018	14.11	15.10	12.85	13.79	1,288,532	-0.31(-2.20%)
Dec 19, 2018	14.62	14.80	13.83	14.10	275,605	-0.53(-3.62%)
Dec 18, 2018	14.84	15.00	14.46	14.63	169,444	-0.16(-1.08%)
Dec 17, 2018	15.50	15.53	14.67	14.79	234,190	-0.78(-5.01%)
Dec 14, 2018	15.63	15.79	15.45	15.57	113,100	-0.13(-0.83%)
Dec 13, 2018	16.04	16.08	15.53	15.70	107,817	-0.33(-2.06%)
Dec 12, 2018	15.67	16.49	15.54	16.03	92,248	+0.39(+2.49%)
Dec 11, 2018	15.48	16.00	15.47	15.64	87,493	+0.24(+1.56%)
Dec 10, 2018	14.95	15.44	14.94	15.40	108,500	+0.44(+2.94%)
Dec 07, 2018	14.93	15.46	14.88	14.96	117,800	+0.03(+0.20%)
Dec 06, 2018	14.55	15.05	14.55	14.93	265,430	+0.07(+0.47%)
Dec 04, 2018	15.50	15.60	14.72	14.86	234,300	-0.69(-4.44%)
Dec 03, 2018	15.78	16.02	15.37	15.55	211,226	-0.23(-1.46%)
Nov 30, 2018	16.10	16.12	15.50	15.78	467,600	-0.32(-1.99%)
Nov 29, 2018	16.52	16.95	16.00	16.10	187,751	-0.24(-1.47%)
Nov 28, 2018	16.74	16.82	15.82	16.34	99,726	-0.26(-1.57%)
Nov 27, 2018	16.51	16.68	16.19	16.60	119,731	-0.11(-0.66%)
Nov 26, 2018	16.70	16.97	16.39	16.71	116,187	+0.06(+0.36%)
Nov 23, 2018	16.19	16.92	16.19	16.65	50,700	+0.25(+1.52%)
Nov 21, 2018		16.40	16.40	16.40	0	+0.31(+1.93%)
Nov 20, 2018	16.49	16.52	15.79	16.09	181,231	-0.52(-3.13%)
Nov 19, 2018	16.78	17.80	16.47	16.61	136,287	-0.34(-2.01%)
Nov 16, 2018	16.95	17.02	16.27	16.95	206,200	-0.05(-0.29%)
Nov 15, 2018	16.71	17.16	16.27	17.00	174,925	+0.18(+1.07%)
Nov 14, 2018	17.52	17.77	16.77	16.82	167,681	-0.60(-3.44%)
Nov 13, 2018	17.25	17.79	17.20	17.42	234,278	+0.34(+1.99%)
Nov 12, 2018	17.57	17.73	16.83	17.08	221,609	-0.74(-4.15%)
Nov 09, 2018	17.92	19.35	17.51	17.82	386,000	+0.80(+4.70%)
Nov 08, 2018	16.49	17.06	16.38	17.02	126,301	+0.51(+3.09%)
Nov 07, 2018	17.20	17.25	16.49	16.51	109,811	-0.69(-4.01%)
Nov 06, 2018	17.10	17.62	17.07	17.20	224,408	+0.18(+1.06%)
Nov 05, 2018	16.69	17.10	16.55	17.02	82,795	+0.34(+2.04%)
Nov 02, 2018	16.62	16.81	16.47	16.68	98,000	+0.06(+0.36%)
Nov 01, 2018	15.97	16.68	15.97	16.62	91,031	+0.67(+4.20%)
Oct 31, 2018	15.72	16.01	15.42	15.95	228,419	+0.42(+2.70%)
Oct 30, 2018	15.17	15.65	14.65	15.53	470,068	+0.39(+2.58%)
Oct 29, 2018	15.50	16.52	14.86	15.14	180,122	-0.21(-1.37%)
Oct 26, 2018	15.57	15.99	15.08	15.35	129,000	-0.41(-2.60%)
Oct 25, 2018	16.05	16.21	15.72	15.76	89,317	-0.16(-1.01%)
Oct 24, 2018	16.17	16.52	15.90	15.92	137,564	-0.23(-1.42%)
Oct 23, 2018	15.81	16.28	15.66	16.15	107,100	+0.16(+1.00%)
Oct 22, 2018	15.96	16.17	15.77	15.99	120,947	+0.09(+0.57%)
Oct 19, 2018	16.23	16.40	15.60	15.90	138,600	-0.27(-1.67%)
Oct 18, 2018	16.91	17.14	16.02	16.17	311,644	-0.73(-4.32%)
Oct 17, 2018	16.96	17.14	16.73	16.90	210,774	-0.07(-0.41%)
Oct 16, 2018	17.02	17.30	16.67	16.97	767,383	+0.07(+0.41%)
Oct 15, 2018	17.18	17.85	16.52	16.90	229,637	-0.35(-2.03%)
Oct 12, 2018	17.64	17.93	16.99	17.25	116,100	+0.02(+0.12%)
Oct 11, 2018	17.15	17.84	16.85	17.23	366,483	+0.07(+0.41%)
Oct 10, 2018	17.86	18.55	17.12	17.16	214,627	-0.75(-4.19%)
Oct 09, 2018	17.83	18.25	17.78	17.91	155,406	+0.02(+0.11%)
Oct 08, 2018	18.20	18.48	17.71	17.89	156,729	-0.35(-1.92%)
Oct 05, 2018	18.48	19.48	17.96	18.24	101,900	-0.27(-1.46%)
Oct 04, 2018	18.60	18.96	18.17	18.51	124,369	-0.16(-0.86%)
Oct 03, 2018	18.10	18.86	18.06	18.67	173,812	+0.59(+3.26%)
Oct 02, 2018	18.02	18.43	17.80	18.08	170,322	+0.01(+0.06%)
Oct 01, 2018	18.24	20.23	17.99	18.07	224,349	-0.16(-0.88%)
Sep 28, 2018	18.04	18.25	17.29	18.23	320,700	+0.19(+1.05%)
Sep 27, 2018	18.14	19.03	17.96	18.04	193,864	-0.08(-0.44%)
Sep 26, 2018	18.47	18.81	18.05	18.12	264,144	-0.28(-1.52%)
Sep 25, 2018	18.75	18.92	18.19	18.40	328,947	-0.39(-2.08%)
Sep 24, 2018	20.44	20.62	18.74	18.79	500,518	-1.73(-8.43%)
Sep 21, 2018	20.56	21.08	20.37	20.52	2,295,600	-0.05(-0.24%)
Sep 20, 2018	20.02	20.87	19.82	20.57	654,203	+0.56(+2.80%)
Sep 19, 2018	19.46	20.09	19.44	20.01	554,261	+0.55(+2.83%)
Sep 18, 2018	19.50	19.85	19.06	19.46	424,165	-0.04(-0.21%)
Sep 17, 2018	19.70	20.14	19.41	19.50	358,873	-0.25(-1.27%)
Sep 14, 2018	19.82	20.24	19.36	19.75	490,100	-0.02(-0.10%)
Sep 13, 2018	19.76	20.41	19.68	19.77	387,427	+0.03(+0.15%)
Sep 12, 2018	19.20	19.96	19.06	19.74	561,321	+0.50(+2.60%)
Sep 11, 2018	18.71	19.24	18.70	19.24	363,741	+0.49(+2.61%)
Sep 10, 2018	18.20	19.20	18.16	18.75	488,524	+0.57(+3.14%)
Sep 07, 2018	18.00	18.54	17.81	18.18	313,500	+0.12(+0.66%)
Sep 06, 2018	18.00	18.16	17.72	18.06	223,617	-0.02(-0.11%)
Sep 05, 2018	18.68	18.87	17.93	18.08	254,421	-0.66(-3.52%)
Sep 04, 2018	18.85	19.00	18.58	18.74	259,437	-0.15(-0.79%)
Aug 31, 2018		18.89	18.89	18.89	0	-0.22(-1.15%)
Aug 30, 2018	18.98	19.30	18.92	19.11	246,400	+0.16(+0.84%)
Aug 29, 2018	19.04	19.30	18.88	18.95	133,417	-0.12(-0.63%)
Aug 28, 2018	19.07	19.14	18.86	19.07	211,928	-0.01(-0.05%)
Aug 27, 2018	18.96	19.13	18.83	19.08	147,874	+0.12(+0.63%)
Aug 24, 2018	18.93	19.28	18.73	18.96	134,100	+0.04(+0.21%)
Aug 23, 2018	19.10	19.30	18.87	18.92	234,752	-0.18(-0.94%)
Aug 22, 2018	18.99	19.20	18.79	19.10	158,136	+0.10(+0.53%)
Aug 21, 2018	18.97	19.10	18.69	19.00	164,826	+0.03(+0.16%)
Aug 20, 2018	18.69	19.12	18.64	18.97	148,126	+0.23(+1.23%)
Aug 17, 2018	18.86	19.18	18.64	18.74	98,800	-0.15(-0.79%)
Aug 16, 2018	19.40	19.45	18.80	18.89	128,285	-0.53(-2.73%)
Aug 15, 2018	18.50	20.11	18.50	19.42	239,787	+0.81(+4.35%)
Aug 14, 2018	19.26	19.26	18.36	18.61	116,598	-0.65(-3.37%)
Aug 13, 2018	19.00	19.71	18.99	19.26	153,595	-0.32(-1.63%)
Aug 10, 2018	18.83	19.75	18.83	19.58	171,200	+0.03(+0.15%)
Aug 09, 2018	19.77	19.98	19.49	19.55	99,788	-0.19(-0.96%)
Aug 08, 2018	19.46	19.96	18.96	19.74	148,075	+0.29(+1.49%)
Aug 07, 2018	19.55	19.80	18.59	19.45	77,337	-0.06(-0.31%)
Aug 06, 2018	19.50	19.71	19.29	19.51	65,592	+0.02(+0.10%)
Aug 03, 2018	19.67	19.70	19.40	19.49	45,200	-0.19(-0.97%)
Aug 02, 2018	19.30	19.87	18.87	19.68	167,790	+0.38(+1.97%)
Aug 01, 2018	19.99	20.00	19.23	19.30	233,454	-0.70(-3.50%)
Jul 31, 2018	19.65	20.62	19.53	20.00	153,099	+0.38(+1.94%)
Jul 30, 2018	19.61	19.99	19.38	19.62	170,630	-0.05(-0.25%)
Jul 27, 2018	20.00	20.00	19.33	19.67	37,500	-0.31(-1.55%)
Jul 26, 2018		20.55	19.86	19.98	54,973	-0.49(-2.39%)
Jul 25, 2018	20.75	21.20	20.38	20.47	56,321	-0.19(-0.92%)
Jul 24, 2018	20.50	20.96	20.50	20.66	81,015	+0.29(+1.42%)
Jul 23, 2018	20.70	22.00	20.02	20.37	172,759	-0.24(-1.16%)
Jul 20, 2018	20.96	21.37	20.41	20.61	208,362	-0.36(-1.72%)
Jul 19, 2018	21.29	21.49	20.75	20.97	110,172	-0.28(-1.32%)
Jul 18, 2018	21.09	21.92	21.09	21.25	82,018	-0.21(-0.98%)
Jul 17, 2018	21.47	21.95	21.01	21.46	79,548	+0.01(+0.05%)
Jul 16, 2018	22.12	22.12	21.09	21.45	35,986	-0.69(-3.12%)
Jul 13, 2018	22.19	22.40	21.89	22.14	78,715	-0.06(-0.27%)
Jul 12, 2018		22.40	21.52	22.20	31,728	-0.09(-0.40%)
Jul 11, 2018	22.17	22.98	21.53	22.29	129,358	+0.04(+0.18%)
Jul 10, 2018	22.26	22.40	21.75	22.25	29,543	+0.01(+0.04%)
Jul 09, 2018	22.41	22.41	21.55	22.24	55,306	-0.41(-1.81%)
Jul 06, 2018	21.55	22.65	21.55	22.65	98,888	+0.28(+1.25%)
Jul 05, 2018	22.47	22.62	22.20	22.37	64,155	-0.11(-0.49%)
Jul 03, 2018		22.48	22.48	22.48	0	+0.53(+2.41%)
Jul 02, 2018	21.80	21.95	20.98	21.95	112,553	+0.15(+0.69%)
Jun 29, 2018	21.10	21.86	20.27	21.80	161,057	+0.77(+3.66%)
Jun 28, 2018	20.98	21.42	20.25	21.03	54,319	-0.09(-0.43%)
Jun 27, 2018	21.69	22.05	20.55	21.12	119,509	-0.58(-2.67%)
Jun 26, 2018	22.04	22.04	21.25	21.70	50,416	-0.08(-0.37%)
Jun 25, 2018	22.34	22.57	21.00	21.78	65,953	-0.72(-3.20%)
Jun 22, 2018	24.20	24.45	22.10	22.50	172,424	-1.71(-7.06%)
Jun 21, 2018	24.86	24.86	23.71	24.21	20,014	-0.59(-2.38%)
Jun 20, 2018	24.99	25.69	24.57	24.80	155,928	-0.20(-0.80%)
Jun 19, 2018	23.69	25.00	23.50	25.00	25,584	+0.50(+2.04%)
Jun 18, 2018	24.83	25.65	24.31	24.50	108,212	-0.88(-3.47%)
Jun 15, 2018		25.60	24.04	25.38	152,998	+1.34(+5.57%)
Jun 14, 2018	24.62	25.14	22.76	24.04	52,601	-0.59(-2.40%)
Jun 13, 2018	24.80	25.56	24.10	24.63	33,399	-0.12(-0.48%)
Jun 12, 2018	23.90	24.90	23.50	24.75	173,089	+1.27(+5.41%)
Jun 11, 2018	23.55	23.75	23.46	23.48	24,573	+0.00(+0.00%)
Jun 08, 2018	23.31	24.13	23.31	23.48	58,843	+0.18(+0.77%)
Jun 07, 2018	24.00	24.00	23.26	23.30	17,766	-0.52(-2.18%)
Jun 06, 2018	23.99	24.45	23.75	23.82	71,518	-0.41(-1.69%)
Jun 05, 2018	24.41	24.92	23.76	24.23	158,176	-0.25(-1.02%)
Jun 04, 2018	24.35	25.00	24.15	24.48	38,669	+0.43(+1.79%)

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.