Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	45.10	46.59	44.88	46.45	479,261	+1.30(+2.88%)
Jan 30, 2019	44.39	45.22	44.06	45.15	453,412	+0.94(+2.13%)
Jan 29, 2019	43.37	44.36	42.90	44.21	363,803	+1.02(+2.36%)
Jan 28, 2019	44.18	44.88	43.09	43.19	516,611	-1.51(-3.38%)
Jan 25, 2019	43.66	44.72	42.41	44.70	439,600	+1.38(+3.19%)
Jan 24, 2019	41.99	43.49	41.85	43.32	340,858	+1.31(+3.12%)
Jan 23, 2019	42.09	43.84	41.48	42.01	529,887	+0.01(+0.02%)
Jan 22, 2019	42.94	42.94	40.95	42.00	518,930	-1.05(-2.44%)
Jan 18, 2019	44.00	44.52	42.39	43.05	849,700	-0.91(-2.07%)
Jan 17, 2019	42.89	44.40	42.85	43.96	471,619	+0.96(+2.23%)
Jan 16, 2019	43.29	43.73	42.22	43.00	519,984	-0.10(-0.23%)
Jan 15, 2019	42.68	43.60	42.53	43.10	439,165	+0.54(+1.27%)
Jan 14, 2019	43.28	43.91	42.46	42.56	449,157	-1.34(-3.05%)
Jan 11, 2019	41.73	44.52	41.15	43.90	608,500	+1.68(+3.98%)
Jan 10, 2019	40.29	42.59	39.50	42.22	633,936	+1.52(+3.73%)
Jan 09, 2019	40.23	41.89	40.17	40.70	975,102	+0.48(+1.19%)
Jan 08, 2019	42.71	43.17	39.29	40.22	1,470,384	-1.95(-4.62%)
Jan 07, 2019	42.29	42.77	41.45	42.17	1,016,343	+0.44(+1.05%)
Jan 04, 2019	45.48	45.50	40.47	41.73	3,714,000	-2.72(-6.12%)
Jan 03, 2019	45.62	47.18	44.37	44.45	444,825	-1.26(-2.76%)
Jan 02, 2019	45.18	45.81	43.82	45.71	381,541	-0.29(-0.63%)
Dec 31, 2018	44.80	46.45	44.01	46.00	338,100	+1.83(+4.14%)
Dec 28, 2018	44.03	45.60	43.24	44.17	315,900	+0.42(+0.96%)
Dec 27, 2018	42.77	43.75	41.71	43.75	402,216	+0.14(+0.32%)
Dec 26, 2018	40.54	43.71	40.53	43.61	606,186	+3.61(+9.02%)
Dec 24, 2018	38.17	41.17	38.08	40.00	335,800	+0.74(+1.88%)
Dec 21, 2018	41.41	43.25	39.15	39.26	1,366,900	-2.04(-4.94%)
Dec 20, 2018	45.04	45.04	41.19	41.30	1,211,944	-3.74(-8.30%)
Dec 19, 2018	46.46	48.12	44.07	45.04	565,903	-1.41(-3.04%)
Dec 18, 2018	46.50	46.87	44.80	46.45	611,497	+0.17(+0.37%)
Dec 17, 2018	47.73	49.65	45.77	46.28	773,619	-1.69(-3.52%)
Dec 14, 2018	50.24	50.83	47.52	47.97	617,500	-2.98(-5.85%)
Dec 13, 2018	53.50	53.77	50.65	50.95	784,276	-4.17(-7.57%)
Dec 12, 2018	53.83	55.70	53.13	55.12	352,860	+2.22(+4.20%)
Dec 11, 2018	54.24	54.24	52.17	52.90	273,647	-0.03(-0.06%)
Dec 10, 2018	51.53	53.55	50.16	52.93	515,566	+1.44(+2.80%)
Dec 07, 2018	54.10	55.49	51.08	51.49	428,300	-2.62(-4.84%)
Dec 06, 2018	51.90	55.00	50.81	54.11	452,768	+0.60(+1.12%)
Dec 04, 2018	57.18	58.50	53.23	53.51	697,000	-4.05(-7.04%)
Dec 03, 2018	55.00	57.59	54.50	57.56	577,844	+4.40(+8.28%)
Nov 30, 2018	51.17	53.45	50.68	53.16	764,700	+1.63(+3.16%)
Nov 29, 2018	52.50	53.30	51.05	51.53	899,078	-0.85(-1.62%)
Nov 28, 2018	51.06	52.41	50.00	52.38	656,786	+1.73(+3.42%)
Nov 27, 2018	51.61	51.90	49.65	50.65	402,847	-1.24(-2.39%)
Nov 26, 2018	50.80	52.85	50.75	51.89	686,202	+1.72(+3.43%)
Nov 23, 2018	48.45	51.15	48.45	50.17	241,300	+1.30(+2.66%)
Nov 21, 2018		48.87	48.87	48.87	0	+3.18(+6.96%)
Nov 20, 2018	45.91	46.58	43.75	45.69	681,052	-1.44(-3.06%)
Nov 19, 2018	47.09	48.41	46.14	47.13	612,606	-1.34(-2.76%)
Nov 16, 2018	46.16	48.82	45.28	48.47	635,500	+2.00(+4.30%)
Nov 15, 2018	46.46	47.92	45.26	46.47	656,019	+0.15(+0.32%)
Nov 14, 2018	50.78	51.57	45.56	46.32	840,798	-3.71(-7.42%)
Nov 13, 2018	50.01	52.05	49.76	50.03	586,268	-0.24(-0.48%)
Nov 12, 2018	54.18	54.83	49.92	50.27	1,310,783	-4.22(-7.74%)
Nov 09, 2018	58.15	58.90	52.72	54.49	933,200	-3.97(-6.79%)
Nov 08, 2018	58.83	59.93	57.60	58.46	624,499	-0.40(-0.68%)
Nov 07, 2018	59.71	60.10	56.79	58.86	1,146,486	+0.06(+0.10%)
Nov 06, 2018	59.05	60.75	58.32	58.80	1,178,013	-0.31(-0.52%)
Nov 05, 2018	55.82	60.99	54.09	59.11	1,354,541	+3.23(+5.78%)
Nov 02, 2018	50.76	56.81	50.50	55.88	1,559,600	+5.94(+11.89%)

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.