Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	13.80	14.21	13.63	13.66	4,591	-0.33(-2.37%)
Apr 29, 2019	13.46	14.21	13.46	13.99	8,728	+0.39(+2.84%)
Apr 26, 2019	13.66	13.77	13.52	13.60	10,329	-0.17(-1.20%)
Apr 25, 2019	13.80	13.82	13.66	13.77	8,956	-0.03(-0.20%)
Apr 24, 2019	13.82	13.96	13.80	13.80	10,280	-0.11(-0.79%)
Apr 23, 2019	13.82	14.07	13.82	13.91	3,446	+0.03(+0.20%)
Apr 22, 2019	14.02	14.22	13.82	13.88	14,150	-0.36(-2.52%)
Apr 18, 2019	14.13	14.71	14.13	14.24	18,702	+0.11(+0.78%)
Apr 17, 2019	14.71	15.06	14.07	14.13	52,296	-0.85(-5.65%)
Apr 16, 2019	14.18	15.08	14.18	14.97	3,295	+0.71(+4.97%)
Apr 15, 2019	14.48	14.71	14.24	14.26	8,648	-0.39(-2.64%)
Apr 12, 2019	14.60	14.69	14.46	14.65	8,735	-0.11(-0.75%)
Apr 11, 2019	14.40	14.90	14.40	14.76	6,170	+0.08(+0.56%)
Apr 10, 2019	14.79	14.90	14.65	14.68	5,768	-0.36(-2.38%)
Apr 09, 2019	15.01	15.17	14.64	15.04	19,387	+0.00(+0.00%)
Apr 08, 2019	15.26	16.00	14.76	15.04	19,383	-1.16(-7.16%)
Apr 05, 2019	15.25	16.25	15.25	16.20	8,698	+0.58(+3.71%)
Apr 04, 2019	15.20	15.92	15.13	15.62	6,030	-0.11(-0.70%)
Apr 03, 2019	15.16	15.94	15.06	15.73	9,429	+0.41(+2.65%)
Apr 02, 2019	15.05	15.52	15.05	15.32	3,792	+0.08(+0.53%)
Apr 01, 2019	15.24	15.86	15.24	15.24	4,686	+0.05(+0.36%)
Mar 29, 2019	15.46	15.75	15.08	15.18	11,617	-0.49(-3.11%)
Mar 28, 2019	15.62	15.92	15.21	15.67	5,379	-0.49(-3.02%)
Mar 27, 2019	16.11	16.21	15.73	16.16	1,235	-0.11(-0.67%)
Mar 26, 2019	16.27	16.70	16.27	16.27	3,090	+0.00(+0.00%)
Mar 25, 2019	15.73	16.43	15.73	16.27	6,875	+0.00(+0.00%)
Mar 22, 2019	16.11	16.49	16.11	16.27	3,651	-0.22(-1.32%)
Mar 21, 2019	16.11	16.57	16.11	16.49	3,774	-0.19(-1.14%)
Mar 20, 2019	17.62	17.67	16.27	16.68	13,753	-0.87(-4.95%)
Mar 19, 2019	17.22	18.64	17.22	17.54	32,339	+0.79(+4.69%)
Mar 18, 2019	14.78	17.22	14.78	16.76	15,770	+1.98(+13.39%)
Mar 15, 2019	15.48	15.89	14.71	14.78	25,668	-1.08(-6.84%)
Mar 14, 2019	17.22	17.22	15.86	15.86	17,415	-1.25(-7.29%)
Mar 13, 2019	17.60	17.60	17.08	17.11	11,154	-0.11(-0.63%)
Mar 12, 2019	17.90	17.92	17.11	17.22	18,524	-1.41(-7.57%)
Mar 11, 2019	16.95	18.65	16.95	18.63	6,349	+1.41(+8.19%)
Mar 08, 2019	17.35	17.49	16.70	17.22	6,933	-0.49(-2.76%)
Mar 07, 2019	18.22	18.33	17.62	17.71	9,175	-0.52(-2.83%)
Mar 06, 2019	18.19	18.98	18.19	18.22	6,160	-0.08(-0.44%)
Mar 05, 2019	19.09	19.22	18.09	18.30	8,205	-0.54(-2.88%)
Mar 04, 2019	19.55	19.79	18.46	18.84	5,839	-0.60(-3.07%)
Mar 01, 2019	19.96	19.96	19.39	19.44	2,544	-0.35(-1.78%)
Feb 28, 2019	20.31	20.31	18.98	19.79	7,338	-0.17(-0.85%)
Feb 27, 2019	19.28	20.23	18.71	19.96	30,879	+0.69(+3.55%)
Feb 26, 2019	18.95	20.44	17.68	19.28	24,545	+0.08(+0.42%)
Feb 25, 2019	15.86	19.20	15.86	19.20	51,652	+3.71(+23.99%)
Feb 22, 2019	14.64	15.59	14.64	15.48	19,694	+1.22(+8.56%)
Feb 21, 2019	15.18	15.24	14.24	14.26	12,380	-0.95(-6.24%)
Feb 20, 2019	15.02	15.27	14.87	15.21	5,055	+0.38(+2.56%)
Feb 19, 2019	14.99	15.18	14.60	14.83	11,639	+0.14(+0.92%)
Feb 15, 2019	14.48	14.75	14.37	14.70	1,696	+0.46(+3.24%)
Feb 14, 2019	14.75	14.75	14.24	14.24	3,601	-0.07(-0.47%)
Feb 13, 2019	14.40	14.40	14.07	14.30	3,861	+0.26(+1.83%)
Feb 12, 2019	14.10	14.61	13.96	14.05	3,675	-0.03(-0.19%)
Feb 11, 2019	13.53	14.07	13.42	14.07	1,205	+0.52(+3.80%)
Feb 08, 2019	14.80	14.80	13.31	13.56	13,092	-0.89(-6.19%)
Feb 07, 2019	15.18	15.18	14.45	14.45	2,189	-0.54(-3.62%)
Feb 06, 2019	15.32	15.46	14.91	14.99	4,732	-0.27(-1.78%)
Feb 05, 2019	15.22	15.51	15.22	15.27	3,591	+0.35(+2.36%)
Feb 04, 2019	15.37	15.37	14.72	14.91	5,394	-0.81(-5.17%)
Feb 01, 2019	15.48	16.13	15.48	15.73	8,482	+0.38(+2.47%)
Jan 31, 2019	14.75	15.37	14.72	15.35	1,702	+0.79(+5.40%)
Jan 30, 2019	14.29	14.78	14.24	14.56	2,539	+0.05(+0.37%)
Jan 29, 2019	14.45	14.53	14.13	14.51	2,165	+0.05(+0.38%)
Jan 28, 2019	13.83	14.45	12.96	14.45	7,854	+0.49(+3.50%)
Jan 25, 2019	14.53	14.61	13.94	13.96	5,753	-0.57(-3.92%)
Jan 24, 2019	13.64	14.59	13.64	14.53	4,437	+0.89(+6.56%)
Jan 23, 2019	13.58	14.02	13.58	13.64	3,516	-0.27(-1.95%)
Jan 22, 2019	14.34	14.34	13.69	13.91	2,879	-0.30(-2.10%)
Jan 18, 2019	14.59	14.59	13.94	14.21	2,581	+0.33(+2.34%)
Jan 17, 2019	13.75	14.22	13.69	13.88	4,138	-0.14(-0.97%)
Jan 16, 2019	14.70	15.18	14.02	14.02	6,680	-0.68(-4.61%)
Jan 15, 2019	14.97	15.10	14.64	14.70	5,634	+0.00(+0.00%)
Jan 14, 2019	15.21	16.51	13.99	14.70	15,579	-1.30(-8.14%)
Jan 11, 2019	17.33	17.33	15.86	16.00	25,853	-0.95(-5.60%)
Jan 10, 2019	14.75	17.03	14.59	16.95	29,513	+2.22(+15.10%)
Jan 09, 2019	13.56	15.92	13.56	14.72	37,307	+1.19(+8.82%)
Jan 08, 2019	12.07	13.94	12.07	13.53	10,205	+1.52(+12.64%)
Jan 07, 2019	12.17	12.17	11.93	12.01	2,304	+0.08(+0.68%)
Jan 04, 2019	11.93	12.34	11.69	11.93	5,716	+0.33(+2.80%)
Jan 03, 2019	12.27	12.27	11.52	11.61	5,613	-0.11(-0.93%)
Jan 02, 2019	11.36	11.74	11.27	11.71	7,248	+0.14(+1.17%)
Dec 31, 2018	11.58	12.45	11.44	11.58	16,780	+0.19(+1.67%)
Dec 28, 2018	11.93	12.17	11.25	11.39	69,261	-0.76(-6.25%)
Dec 27, 2018	13.01	13.15	12.05	12.15	25,046	-0.92(-7.05%)
Dec 26, 2018	14.10	14.56	12.96	13.07	28,418	-1.17(-8.19%)
Dec 24, 2018	15.32	15.32	14.21	14.24	1,991	-0.79(-5.23%)
Dec 21, 2018	15.18	15.73	14.91	15.02	9,367	-0.76(-4.81%)
Dec 20, 2018	16.38	16.39	15.73	15.78	9,050	-0.60(-3.64%)
Dec 19, 2018	17.14	17.14	16.32	16.38	8,167	-0.92(-5.33%)
Dec 18, 2018	17.68	18.02	17.30	17.30	5,552	-0.54(-3.04%)
Dec 17, 2018	18.30	18.30	17.84	17.84	3,751	+0.00(+0.00%)
Dec 14, 2018	17.87	18.38	17.84	17.84	4,683	+0.00(+0.00%)
Dec 13, 2018	17.24	18.55	17.22	17.84	4,557	+0.60(+3.46%)
Dec 12, 2018	17.30	17.30	16.84	17.24	4,976	+0.41(+2.42%)
Dec 11, 2018	17.16	17.30	16.58	16.84	13,928	-0.54(-3.12%)
Dec 10, 2018	18.09	18.09	17.35	17.38	3,629	+0.03(+0.16%)
Dec 07, 2018	18.98	18.98	16.70	17.35	33,487	-1.63(-8.57%)
Dec 06, 2018	18.98	19.36	18.56	18.98	6,600	-0.27(-1.41%)
Dec 04, 2018	19.77	19.90	19.25	19.25	7,929	-0.52(-2.61%)
Dec 03, 2018	19.31	20.72	19.31	19.77	10,325	+0.79(+4.14%)
Nov 30, 2018	21.15	21.23	18.98	18.98	9,552	-2.17(-10.26%)
Nov 29, 2018	20.61	21.47	20.61	21.15	3,083	+0.41(+1.96%)
Nov 28, 2018	19.98	20.88	19.73	20.74	5,778	+0.95(+4.79%)
Nov 27, 2018	19.89	20.06	19.66	19.79	8,758	-0.30(-1.48%)
Nov 26, 2018	20.34	20.34	19.93	20.09	3,499	+0.30(+1.51%)
Nov 23, 2018	19.77	20.34	19.60	19.79	1,733	+0.30(+1.53%)
Nov 21, 2018		19.50	19.50	19.50	0	-0.24(-1.24%)
Nov 20, 2018	19.93	19.93	19.25	19.74	13,602	+0.27(+1.39%)
Nov 19, 2018	19.74	19.90	19.41	19.47	13,069	+0.24(+1.27%)
Nov 16, 2018	19.63	19.92	19.12	19.22	6,195	-0.16(-0.84%)
Nov 15, 2018	18.46	19.44	18.46	19.39	3,066	+0.41(+2.14%)
Nov 14, 2018	18.38	19.29	18.22	18.98	14,667	+0.83(+4.56%)
Nov 13, 2018	18.46	18.49	18.14	18.15	5,973	-0.01(-0.08%)
Nov 12, 2018	19.14	19.66	18.14	18.17	11,555	-0.89(-4.69%)
Nov 09, 2018	20.74	20.99	18.98	19.06	9,736	-1.84(-8.79%)
Nov 08, 2018	20.74	20.93	20.61	20.90	1,626	+0.37(+1.82%)
Nov 07, 2018	22.40	22.40	20.23	20.53	13,107	-1.63(-7.34%)
Nov 06, 2018	21.89	22.37	21.89	22.15	4,682	+0.62(+2.90%)
Nov 05, 2018	22.26	22.26	21.15	21.53	5,792	-0.49(-2.22%)
Nov 02, 2018	22.23	22.61	22.02	22.02	5,679	-0.08(-0.37%)
Nov 01, 2018	20.60	22.64	20.31	22.10	14,150	+1.27(+6.12%)
Oct 31, 2018	21.18	21.18	20.77	20.82	8,269	+0.41(+1.99%)
Oct 30, 2018	21.01	21.96	20.32	20.42	11,629	-0.84(-3.95%)
Oct 29, 2018	22.91	22.91	20.80	21.26	19,703	-0.95(-4.27%)
Oct 26, 2018	21.91	22.97	21.91	22.21	4,462	-0.87(-3.76%)
Oct 25, 2018	23.18	23.62	22.45	23.07	6,332	-0.14(-0.58%)
Oct 24, 2018	23.91	24.13	23.06	23.21	18,802	-0.46(-1.95%)
Oct 23, 2018	24.02	24.40	23.43	23.67	10,987	-0.79(-3.22%)
Oct 22, 2018	25.05	25.18	24.46	24.46	11,713	+0.00(+0.00%)
Oct 19, 2018	25.54	25.54	23.91	24.46	21,390	-1.30(-5.05%)
Oct 18, 2018	25.84	25.89	25.15	25.76	32,539	+0.00(+0.00%)
Oct 17, 2018	26.46	26.46	25.03	25.76	9,334	-0.11(-0.42%)
Oct 16, 2018	26.06	26.27	24.84	25.87	9,742	+0.11(+0.42%)
Oct 15, 2018	24.54	26.25	24.54	25.76	26,330	+0.70(+2.81%)
Oct 12, 2018	25.95	26.79	24.89	25.05	22,497	-0.62(-2.43%)
Oct 11, 2018	24.54	25.76	24.54	25.68	29,088	-0.08(-0.32%)
Oct 10, 2018	25.60	25.89	24.92	25.76	20,435	-0.17(-0.67%)
Oct 09, 2018	25.73	25.93	24.67	25.93	16,197	+0.15(+0.57%)
Oct 08, 2018	24.27	26.11	23.21	25.79	70,302	+1.52(+6.26%)
Oct 05, 2018	24.54	24.54	22.18	24.27	64,430	+0.11(+0.45%)
Oct 04, 2018	25.24	25.24	24.16	24.16	34,941	-1.08(-4.30%)
Oct 03, 2018	24.89	25.27	24.70	25.24	40,380	+0.68(+2.76%)
Oct 02, 2018	24.54	25.49	24.54	24.57	58,863	+0.03(+0.11%)
Oct 01, 2018	24.43	24.95	24.13	24.54	31,964	+0.14(+0.56%)
Sep 28, 2018	25.35	25.35	24.13	24.40	102,233	-0.22(-0.88%)
Sep 27, 2018	26.08	26.22	23.32	24.62	110,731	-0.89(-3.51%)
Sep 26, 2018	24.73	25.95	24.62	25.51	171,304	+1.11(+4.56%)
Sep 25, 2018	24.05	24.78	23.89	24.40	129,458	+0.35(+1.47%)
Sep 24, 2018	24.78	25.43	23.45	24.05	307,357	-1.71(-6.63%)
Sep 21, 2018	29.28	29.28	25.76	25.76	361,578	-4.34(-14.41%)
Sep 20, 2018	30.91	33.89	30.10	30.10	465,823	-2.36(-7.27%)

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.