Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	63.61	64.91	62.70	64.42	3,056,085	+1.33(+2.11%)
Jan 30, 2019	62.78	65.27	61.83	63.09	3,973,884	+0.55(+0.88%)
Jan 29, 2019	66.61	67.44	61.21	62.54	5,301,375	-4.68(-6.96%)
Jan 28, 2019	63.54	67.62	63.13	67.22	6,209,117	+3.12(+4.87%)
Jan 25, 2019	61.31	64.91	60.65	64.10	7,179,814	+5.08(+8.61%)
Jan 24, 2019	57.51	59.06	57.46	59.02	2,847,499	+0.87(+1.50%)
Jan 23, 2019	58.59	59.59	56.84	58.15	3,293,807	-0.10(-0.17%)
Jan 22, 2019	57.96	59.48	57.11	58.25	4,086,560	+0.80(+1.39%)
Jan 21, 2019	58.35	58.39	56.60	57.45	1,548,691	-0.35(-0.61%)
Jan 18, 2019	58.30	59.95	57.22	57.80	4,645,974	+0.83(+1.46%)
Jan 17, 2019	54.89	58.94	54.33	56.97	5,485,012	+1.29(+2.32%)
Jan 16, 2019	55.00	56.55	53.74	55.68	3,941,906	+0.78(+1.42%)
Jan 15, 2019	57.25	59.51	54.21	54.90	8,684,812	-1.55(-2.75%)
Jan 14, 2019	50.53	57.79	48.91	56.45	9,155,967	+5.67(+11.17%)
Jan 11, 2019	49.21	53.17	48.53	50.78	6,258,933	+0.96(+1.93%)
Jan 10, 2019	45.62	50.34	44.03	49.82	8,258,846	+5.32(+11.96%)
Jan 09, 2019	40.20	44.70	39.70	44.50	5,304,111	+5.23(+13.32%)
Jan 08, 2019	38.99	39.51	37.27	39.27	2,257,299	+0.97(+2.53%)
Jan 07, 2019	38.14	39.50	37.73	38.30	1,742,019	+0.36(+0.95%)
Jan 04, 2019	38.47	38.92	37.67	37.94	1,703,350	+0.18(+0.48%)
Jan 03, 2019	38.96	39.54	37.76	37.76	2,017,802	-1.52(-3.87%)
Jan 02, 2019	36.00	39.84	35.84	39.28	2,309,761	+2.67(+7.29%)
Dec 31, 2018		36.61	36.61	36.61	0	-0.64(-1.72%)
Dec 28, 2018	36.92	38.23	35.75	37.25	2,276,591	+0.80(+2.19%)
Dec 27, 2018	37.10	37.60	34.97	36.45	1,863,393	+0.11(+0.30%)
Dec 24, 2018		36.34	36.34	36.34	0	+0.34(+0.94%)
Dec 21, 2018	38.25	38.44	35.05	36.00	2,935,273	-1.28(-3.43%)
Dec 20, 2018	37.46	38.80	36.22	37.28	2,580,975	-0.52(-1.38%)
Dec 19, 2018	39.35	40.14	37.65	37.80	2,219,805	-1.69(-4.28%)
Dec 18, 2018	40.00	40.36	38.13	39.49	2,274,237	+0.20(+0.51%)
Dec 17, 2018	40.85	41.90	39.00	39.29	2,174,422	-2.18(-5.26%)
Dec 14, 2018	40.61	42.91	39.80	41.47	2,466,841	+0.37(+0.90%)
Dec 13, 2018	43.53	43.67	40.80	41.10	2,383,126	-1.74(-4.06%)
Dec 12, 2018	44.86	44.89	42.73	42.84	2,575,677	-1.46(-3.30%)
Dec 11, 2018	42.37	44.69	41.76	44.30	3,545,206	+2.60(+6.24%)
Dec 10, 2018	41.99	42.94	40.45	41.70	2,552,040	-0.05(-0.12%)
Dec 07, 2018	42.90	43.30	40.97	41.75	3,815,317	+1.40(+3.47%)
Dec 06, 2018	38.49	41.03	37.66	40.35	5,257,971	+2.84(+7.57%)
Dec 05, 2018	41.11	42.84	36.36	37.51	4,528,122	-4.21(-10.09%)
Dec 04, 2018	43.33	43.76	41.36	41.72	2,939,444	-2.35(-5.33%)
Dec 03, 2018	45.54	46.42	42.66	44.07	4,067,468	-1.08(-2.39%)
Nov 30, 2018	44.01	45.15	43.08	45.15	2,531,172	+0.95(+2.15%)
Nov 29, 2018	44.71	45.28	42.98	44.20	2,879,296	-0.90(-2.00%)
Nov 28, 2018	42.98	45.10	42.98	45.10	3,222,268	+2.96(+7.02%)
Nov 27, 2018	41.79	43.20	41.08	42.14	2,614,084	+0.43(+1.03%)
Nov 26, 2018	45.45	45.75	41.60	41.71	2,743,794	-2.66(-6.00%)
Nov 23, 2018	43.82	46.10	43.82	44.37	1,932,591	+0.07(+0.16%)
Nov 22, 2018	44.80	44.83	43.20	44.30	1,076,874	-0.34(-0.76%)
Nov 21, 2018	43.58	45.94	43.58	44.64	3,012,132	+2.12(+4.99%)
Nov 20, 2018	40.20	44.40	40.00	42.52	4,932,555	-0.58(-1.35%)
Nov 19, 2018	45.98	46.35	42.54	43.10	3,428,455	-3.22(-6.95%)
Nov 16, 2018	46.02	47.60	45.45	46.32	3,062,056	-0.12(-0.26%)
Nov 15, 2018	45.00	48.78	43.85	46.44	5,207,194	+1.30(+2.88%)
Nov 14, 2018	46.73	49.11	42.50	45.14	7,302,656	-5.75(-11.30%)
Nov 13, 2018	50.74	52.97	50.66	50.89	3,271,815	-1.00(-1.93%)
Nov 12, 2018	52.43	53.50	49.40	51.89	3,285,337	+0.40(+0.78%)
Nov 09, 2018	54.50	54.50	51.15	51.49	4,933,901	-4.51(-8.05%)
Nov 08, 2018	58.21	59.20	55.27	56.00	5,178,768	-4.61(-7.61%)
Nov 07, 2018	58.15	61.25	54.09	60.61	8,056,444	+4.47(+7.96%)
Nov 06, 2018	52.88	57.74	51.44	56.14	16,834,952	+3.61(+6.87%)
Nov 05, 2018	48.96	52.78	47.59	52.53	4,749,058	+3.61(+7.38%)
Nov 02, 2018	49.02	50.00	47.03	48.92	3,026,780	+0.46(+0.95%)

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.