Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	51.34	53.04	51.34	52.57	481,558	+1.12(+2.17%)
Jan 30, 2019	51.95	52.09	50.97	51.45	532,023	-0.13(-0.25%)
Jan 29, 2019	52.32	52.41	51.51	51.58	312,091	-0.51(-0.98%)
Jan 28, 2019	51.39	52.46	51.39	52.09	433,667	-0.29(-0.56%)
Jan 25, 2019	51.54	52.93	51.52	52.38	332,858	+1.48(+2.91%)
Jan 24, 2019	48.49	51.20	48.05	50.90	312,262	+2.48(+5.12%)
Jan 23, 2019	50.18	50.48	48.31	48.42	444,762	-1.51(-3.02%)
Jan 22, 2019	51.07	51.75	49.45	49.93	409,995	-1.91(-3.69%)
Jan 18, 2019	51.92	52.60	51.37	51.84	482,257	+0.37(+0.72%)
Jan 17, 2019	50.70	51.78	50.32	51.47	410,206	+0.50(+0.98%)
Jan 16, 2019	49.86	51.17	49.43	50.97	428,829	+1.00(+2.00%)
Jan 15, 2019	49.69	50.24	49.01	49.97	521,854	+0.68(+1.37%)
Jan 14, 2019	48.63	50.20	48.63	49.29	550,537	-0.06(-0.12%)
Jan 11, 2019	48.33	49.91	48.16	49.35	313,176	+0.53(+1.08%)
Jan 10, 2019	47.19	48.93	46.97	48.82	406,649	+1.08(+2.26%)
Jan 09, 2019	47.01	48.02	46.80	47.75	361,125	+1.15(+2.46%)
Jan 08, 2019	46.01	46.81	44.94	46.60	731,535	+1.05(+2.30%)
Jan 07, 2019	43.39	46.07	43.29	45.55	844,126	+2.22(+5.11%)
Jan 04, 2019	41.63	44.21	41.04	43.33	686,928	+2.69(+6.61%)
Jan 03, 2019	40.95	41.39	39.99	40.65	618,209	-0.52(-1.26%)
Jan 02, 2019	40.11	41.73	39.88	41.17	499,772	+0.21(+0.50%)
Dec 31, 2018	40.81	41.01	40.02	40.96	287,069	+0.62(+1.53%)
Dec 28, 2018	39.90	41.40	39.72	40.34	411,891	+0.48(+1.21%)
Dec 27, 2018	39.14	39.87	38.50	39.86	381,345	-0.03(-0.07%)
Dec 26, 2018	38.38	39.97	37.06	39.89	445,551	+1.96(+5.17%)
Dec 24, 2018	38.89	39.25	37.90	37.93	236,182	-1.36(-3.47%)
Dec 21, 2018	41.08	41.22	39.22	39.29	1,006,631	-1.73(-4.21%)
Dec 20, 2018	42.19	43.18	40.73	41.02	447,029	-1.30(-3.08%)
Dec 19, 2018	42.01	43.05	41.46	42.32	823,535	+0.43(+1.03%)
Dec 18, 2018	42.26	43.11	41.41	41.89	702,652	+0.11(+0.26%)
Dec 17, 2018	42.00	42.84	41.34	41.78	595,908	-0.31(-0.75%)
Dec 14, 2018	43.15	43.67	41.85	42.10	482,562	-1.43(-3.29%)
Dec 13, 2018	45.27	45.31	43.37	43.53	454,948	-1.28(-2.86%)
Dec 12, 2018	44.97	45.83	44.34	44.81	615,887	+0.36(+0.82%)
Dec 11, 2018	46.58	46.98	44.32	44.45	568,938	-1.16(-2.53%)
Dec 10, 2018	46.19	47.00	45.06	45.61	505,443	-0.71(-1.52%)
Dec 07, 2018	47.91	48.45	45.92	46.31	629,814	-1.65(-3.43%)
Dec 06, 2018	48.34	48.73	46.63	47.96	953,636	-1.46(-2.95%)
Dec 04, 2018	54.62	54.62	49.03	49.42	1,359,783	-5.32(-9.72%)
Dec 03, 2018	53.58	54.78	52.71	54.73	695,360	+0.10(+0.18%)
Nov 30, 2018	53.71	54.70	53.03	54.64	472,692	+0.91(+1.70%)
Nov 29, 2018	51.98	54.66	51.72	53.73	624,280	+1.44(+2.75%)
Nov 28, 2018	51.87	52.35	51.08	52.29	530,958	+0.73(+1.43%)
Nov 27, 2018	52.19	52.74	51.06	51.55	390,173	-0.95(-1.81%)
Nov 26, 2018	52.94	54.32	52.27	52.50	1,144,867	+0.30(+0.58%)
Nov 23, 2018	50.68	53.20	50.43	52.20	166,004	+0.72(+1.41%)
Nov 21, 2018		51.47	51.47	51.47	0	-0.34(-0.66%)
Nov 20, 2018	52.81	53.05	51.33	51.82	422,885	-2.00(-3.71%)
Nov 19, 2018	55.00	55.95	53.70	53.81	620,239	-1.28(-2.33%)
Nov 16, 2018	53.12	55.40	53.12	55.10	601,841	+1.36(+2.53%)
Nov 15, 2018	51.80	53.80	51.18	53.74	754,636	+1.63(+3.12%)
Nov 14, 2018	53.89	55.24	51.81	52.11	500,520	-1.19(-2.22%)
Nov 13, 2018	52.20	54.25	51.98	53.29	838,382	+1.53(+2.95%)
Nov 12, 2018	53.09	53.10	51.31	51.77	561,494	-1.59(-2.97%)
Nov 09, 2018	54.12	54.39	52.53	53.35	674,429	-1.32(-2.42%)
Nov 08, 2018	55.04	56.33	54.34	54.68	384,371	-0.70(-1.26%)
Nov 07, 2018	54.51	56.24	53.87	55.37	959,349	+1.20(+2.21%)
Nov 06, 2018	54.06	55.42	53.84	54.18	952,741	+0.19(+0.34%)
Nov 05, 2018	53.90	54.81	53.03	53.99	740,687	+0.18(+0.33%)
Nov 02, 2018	52.55	55.11	51.63	53.81	1,458,916	+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.