Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	51.37	53.07	51.37	52.60	481,310	+1.12(+2.17%)
Jan 30, 2019	51.98	52.12	51.00	51.48	531,749	-0.13(-0.25%)
Jan 29, 2019	52.35	52.44	51.54	51.61	311,930	-0.51(-0.98%)
Jan 28, 2019	51.42	52.49	51.42	52.12	433,443	-0.29(-0.56%)
Jan 25, 2019	51.57	52.96	51.54	52.41	332,686	+1.48(+2.91%)
Jan 24, 2019	48.52	51.22	48.07	50.93	312,101	+2.48(+5.12%)
Jan 23, 2019	50.20	50.51	48.34	48.45	444,533	-1.51(-3.02%)
Jan 22, 2019	51.10	51.77	49.48	49.96	409,784	-1.91(-3.69%)
Jan 18, 2019	51.95	52.63	51.40	51.87	482,008	+0.37(+0.72%)
Jan 17, 2019	50.72	51.81	50.35	51.50	409,994	+0.50(+0.98%)
Jan 16, 2019	49.89	51.19	49.46	51.00	428,608	+1.00(+2.00%)
Jan 15, 2019	49.71	50.26	49.04	50.00	521,585	+0.68(+1.37%)
Jan 14, 2019	48.65	50.22	48.65	49.32	550,253	-0.06(-0.12%)
Jan 11, 2019	48.36	49.94	48.18	49.38	313,014	+0.53(+1.08%)
Jan 10, 2019	47.21	48.96	46.99	48.85	406,439	+1.08(+2.26%)
Jan 09, 2019	47.03	48.04	46.83	47.77	360,939	+1.15(+2.46%)
Jan 08, 2019	46.03	46.84	44.96	46.62	731,158	+1.05(+2.30%)
Jan 07, 2019	43.41	46.09	43.32	45.57	843,690	+2.22(+5.11%)
Jan 04, 2019	41.65	44.23	41.06	43.35	686,573	+2.69(+6.61%)
Jan 03, 2019	40.97	41.41	40.01	40.67	617,890	-0.52(-1.26%)
Jan 02, 2019	40.13	41.76	39.90	41.19	499,515	+0.21(+0.50%)
Dec 31, 2018	40.83	41.03	40.04	40.98	286,921	+0.62(+1.53%)
Dec 28, 2018	39.92	41.42	39.74	40.36	411,679	+0.48(+1.21%)
Dec 27, 2018	39.16	39.89	38.52	39.88	381,148	-0.03(-0.07%)
Dec 26, 2018	38.40	39.99	37.08	39.91	445,321	+1.96(+5.17%)
Dec 24, 2018	38.91	39.27	37.92	37.95	236,060	-1.36(-3.47%)
Dec 21, 2018	41.10	41.25	39.24	39.31	1,006,111	-1.73(-4.21%)
Dec 20, 2018	42.21	43.20	40.76	41.04	446,798	-1.30(-3.08%)
Dec 19, 2018	42.03	43.07	41.48	42.34	823,110	+0.43(+1.03%)
Dec 18, 2018	42.29	43.13	41.43	41.91	702,289	+0.11(+0.26%)
Dec 17, 2018	42.02	42.86	41.36	41.80	595,600	-0.31(-0.75%)
Dec 14, 2018	43.17	43.69	41.87	42.12	482,314	-1.43(-3.29%)
Dec 13, 2018	45.30	45.33	43.39	43.55	454,713	-1.28(-2.86%)
Dec 12, 2018	44.99	45.85	44.36	44.84	615,569	+0.36(+0.82%)
Dec 11, 2018	46.60	47.00	44.34	44.47	568,645	-1.16(-2.53%)
Dec 10, 2018	46.22	47.02	45.08	45.63	505,182	-0.71(-1.52%)
Dec 07, 2018	47.93	48.47	45.94	46.33	629,489	-1.65(-3.43%)
Dec 06, 2018	48.36	48.76	46.66	47.98	953,144	-1.46(-2.95%)
Dec 04, 2018	54.64	54.64	49.06	49.44	1,359,081	-5.32(-9.72%)
Dec 03, 2018	53.61	54.81	52.73	54.76	695,002	+0.10(+0.18%)
Nov 30, 2018	53.73	54.73	53.06	54.66	472,449	+0.91(+1.70%)
Nov 29, 2018	52.01	54.68	51.74	53.75	623,958	+1.44(+2.75%)
Nov 28, 2018	51.90	52.38	51.11	52.31	530,684	+0.73(+1.43%)
Nov 27, 2018	52.21	52.76	51.09	51.58	389,972	-0.95(-1.81%)
Nov 26, 2018	52.97	54.35	52.29	52.53	1,144,276	+0.30(+0.58%)
Nov 23, 2018	50.71	53.22	50.46	52.22	165,918	+0.73(+1.41%)
Nov 21, 2018		51.50	51.50	51.50	0	-0.34(-0.66%)
Nov 20, 2018	52.84	53.08	51.35	51.84	422,667	-2.00(-3.71%)
Nov 19, 2018	55.03	55.98	53.73	53.84	619,919	-1.28(-2.33%)
Nov 16, 2018	53.15	55.43	53.15	55.12	601,530	+1.36(+2.53%)
Nov 15, 2018	51.82	53.83	51.20	53.76	754,247	+1.63(+3.12%)
Nov 14, 2018	53.92	55.27	51.83	52.14	500,262	-1.19(-2.22%)
Nov 13, 2018	52.22	54.28	52.01	53.32	837,950	+1.53(+2.95%)
Nov 12, 2018	53.12	53.13	51.33	51.79	561,205	-1.59(-2.97%)
Nov 09, 2018	54.15	54.42	52.56	53.38	674,081	-1.32(-2.42%)
Nov 08, 2018	55.07	56.35	54.37	54.70	384,173	-0.70(-1.26%)
Nov 07, 2018	54.54	56.27	53.90	55.40	958,854	+1.20(+2.21%)
Nov 06, 2018	54.09	55.45	53.87	54.20	952,250	+0.19(+0.34%)
Nov 05, 2018	53.93	54.84	53.06	54.02	740,305	+0.18(+0.33%)
Nov 02, 2018	52.58	55.13	51.66	53.84	1,458,163	+2.59(+5.05%)

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.