Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	47.33	49.31	47.10	48.91	1,922,357	+2.07(+4.42%)
Jan 30, 2019	45.77	47.33	44.90	46.84	1,949,680	+2.48(+5.59%)
Jan 29, 2019	47.29	47.53	44.30	44.36	1,658,226	-2.95(-6.24%)
Jan 28, 2019	48.10	48.98	46.72	47.31	1,292,240	-1.73(-3.53%)
Jan 25, 2019	48.26	49.16	48.08	49.04	929,400	+1.30(+2.72%)
Jan 24, 2019	46.18	47.78	46.16	47.74	1,067,336	+1.74(+3.78%)
Jan 23, 2019	45.50	46.14	45.26	46.00	934,463	+0.67(+1.48%)
Jan 22, 2019	46.89	47.00	45.03	45.33	847,692	-1.70(-3.61%)
Jan 18, 2019	46.00	47.32	45.61	47.03	1,330,100	+1.03(+2.24%)
Jan 17, 2019	45.59	46.46	45.40	46.00	1,085,840	+0.31(+0.68%)
Jan 16, 2019	45.93	46.25	45.45	45.69	906,326	-0.22(-0.48%)
Jan 15, 2019	45.53	46.26	45.20	45.91	1,211,581	+0.56(+1.23%)
Jan 14, 2019	45.39	45.71	44.33	45.35	967,884	-0.38(-0.83%)
Jan 11, 2019	44.83	45.93	44.56	45.73	966,700	+0.64(+1.42%)
Jan 10, 2019	44.59	45.96	44.32	45.09	1,152,408	+0.34(+0.76%)
Jan 09, 2019	43.50	45.44	43.40	44.75	1,576,374	+1.29(+2.97%)
Jan 08, 2019	42.90	43.77	42.25	43.46	1,137,466	+1.23(+2.91%)
Jan 07, 2019	41.84	42.25	40.91	42.23	1,214,348	+0.44(+1.05%)
Jan 04, 2019	39.93	41.91	39.70	41.79	1,426,900	+2.78(+7.13%)
Jan 03, 2019	39.10	40.41	38.73	39.01	2,441,743	-3.58(-8.41%)
Jan 02, 2019	41.28	43.18	40.58	42.59	1,124,286	+0.58(+1.38%)
Dec 31, 2018	42.00	42.25	40.79	42.01	943,500	+0.44(+1.06%)
Dec 28, 2018	41.00	42.42	40.24	41.57	1,395,700	+0.90(+2.21%)
Dec 27, 2018	39.42	40.76	38.70	40.67	1,216,461	+0.57(+1.42%)
Dec 26, 2018	37.95	40.14	37.50	40.10	1,534,537	+2.55(+6.79%)
Dec 24, 2018	37.67	38.59	37.31	37.55	768,800	-0.43(-1.13%)
Dec 21, 2018	40.85	41.32	37.31	37.98	2,665,900	-2.85(-6.98%)
Dec 20, 2018	41.10	42.52	40.09	40.83	1,568,323	-0.89(-2.13%)
Dec 19, 2018	41.94	43.31	41.28	41.72	1,253,473	-0.50(-1.18%)
Dec 18, 2018	43.34	43.84	41.87	42.22	1,618,498	-0.61(-1.42%)
Dec 17, 2018	43.47	44.41	42.27	42.83	1,608,079	-0.63(-1.45%)
Dec 14, 2018	43.59	44.55	43.28	43.46	1,332,700	-0.40(-0.91%)
Dec 13, 2018	45.65	45.72	43.33	43.86	1,274,969	-1.00(-2.23%)
Dec 12, 2018	45.00	45.45	44.06	44.86	1,812,656	+0.69(+1.56%)
Dec 11, 2018	44.29	45.48	43.39	44.17	3,544,451	+0.77(+1.77%)
Dec 10, 2018	41.80	43.79	40.64	43.40	3,003,071	+1.49(+3.56%)
Dec 07, 2018	44.21	44.91	41.19	41.91	2,138,100	-2.82(-6.30%)
Dec 06, 2018	43.01	45.10	42.40	44.73	3,288,569	-0.39(-0.86%)
Dec 04, 2018	46.85	47.26	44.53	45.12	1,772,500	-2.65(-5.55%)
Dec 03, 2018	47.00	47.93	46.00	47.77	2,321,766	+3.30(+7.42%)
Nov 30, 2018	44.06	44.60	43.36	44.47	1,185,400	+0.08(+0.18%)
Nov 29, 2018	44.10	44.90	43.37	44.39	1,590,148	+0.18(+0.41%)
Nov 28, 2018	43.60	44.24	42.34	44.21	1,513,163	+1.40(+3.27%)
Nov 27, 2018	42.60	43.88	41.82	42.81	1,630,234	-0.25(-0.58%)
Nov 26, 2018	41.00	43.23	40.44	43.06	2,627,964	+3.21(+8.06%)
Nov 23, 2018	39.65	40.49	39.56	39.85	739,900	-0.43(-1.07%)
Nov 21, 2018		40.28	40.28	40.28	0	+0.35(+0.88%)
Nov 20, 2018	37.60	41.13	37.29	39.93	1,436,177	+0.49(+1.24%)
Nov 19, 2018	40.39	40.50	38.12	39.44	2,077,287	-2.08(-5.01%)
Nov 16, 2018	40.72	42.25	40.26	41.52	1,824,200	+0.44(+1.07%)
Nov 15, 2018	38.87	41.10	38.85	41.08	2,516,424	+2.23(+5.74%)
Nov 14, 2018	39.20	39.87	38.42	38.85	3,077,100	-0.10(-0.26%)
Nov 13, 2018	37.96	41.09	37.75	38.95	8,365,994	+1.45(+3.87%)
Nov 12, 2018	44.02	44.44	37.00	37.50	17,782,620	-18.45(-32.98%)
Nov 09, 2018	58.29	58.40	55.24	55.95	2,286,300	-2.37(-4.06%)
Nov 08, 2018	56.95	58.89	56.70	58.32	1,272,422	+1.40(+2.46%)
Nov 07, 2018	55.49	57.47	55.09	56.92	1,084,978	+1.82(+3.30%)
Nov 06, 2018	53.53	56.04	53.38	55.10	1,635,373	+1.73(+3.24%)
Nov 05, 2018	52.62	53.56	51.35	53.37	1,745,750	+1.03(+1.97%)
Nov 02, 2018	55.24	56.16	51.66	52.34	3,450,100	-3.98(-7.07%)

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.