Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	49.86	51.09	49.69	49.82	8,262,613	+0.06(+0.13%)
Jan 30, 2019	48.82	49.87	47.31	49.76	5,419,208	+1.90(+3.97%)
Jan 29, 2019	48.21	48.50	47.69	47.86	5,081,280	+0.13(+0.27%)
Jan 28, 2019	47.57	48.08	47.10	47.73	4,349,028	-1.26(-2.58%)
Jan 25, 2019	47.55	49.48	47.49	48.99	5,470,070	+1.94(+4.12%)
Jan 24, 2019	46.96	47.87	46.47	47.05	4,765,257	-0.05(-0.10%)
Jan 23, 2019	48.30	48.30	46.20	47.10	3,858,278	-0.76(-1.58%)
Jan 22, 2019	47.91	48.51	47.50	47.86	4,862,618	-0.87(-1.78%)
Jan 18, 2019	48.45	48.85	47.78	48.72	5,966,383	+0.89(+1.87%)
Jan 17, 2019	46.79	48.34	46.65	47.83	3,212,855	+0.52(+1.09%)
Jan 16, 2019	47.84	48.07	47.19	47.31	4,674,532	-0.50(-1.04%)
Jan 15, 2019	47.61	48.35	47.44	47.81	6,475,865	+0.93(+1.99%)
Jan 14, 2019	46.50	47.40	46.32	46.88	4,320,682	-0.42(-0.90%)
Jan 11, 2019	47.06	47.36	46.31	47.30	4,592,010	-0.63(-1.31%)
Jan 10, 2019	45.83	48.00	45.31	47.93	9,421,709	+1.65(+3.57%)
Jan 09, 2019	45.35	46.65	44.84	46.28	7,073,223	+1.55(+3.47%)
Jan 08, 2019	44.93	45.01	43.86	44.73	5,859,407	+0.55(+1.25%)
Jan 07, 2019	42.26	44.44	41.61	44.17	8,483,739	+2.02(+4.79%)
Jan 04, 2019	40.13	42.31	39.67	42.15	10,643,045	+3.04(+7.78%)
Jan 03, 2019	39.12	39.53	37.46	39.11	6,540,762	+0.14(+0.36%)
Jan 02, 2019	36.25	39.12	36.06	38.97	5,069,833	+1.61(+4.30%)
Dec 31, 2018	37.50	38.12	36.98	37.37	4,892,031	+0.11(+0.30%)
Dec 28, 2018	38.49	38.61	37.06	37.25	5,605,448	-1.07(-2.79%)
Dec 27, 2018	36.62	38.39	36.04	38.32	8,703,186	+1.01(+2.69%)
Dec 26, 2018	34.38	37.35	32.84	37.32	11,342,783	+3.71(+11.03%)
Dec 24, 2018	37.49	37.70	33.61	33.61	8,052,113	-4.67(-12.20%)
Dec 21, 2018	39.92	40.32	38.06	38.28	9,316,472	-1.86(-4.64%)
Dec 20, 2018	41.90	42.55	40.04	40.14	6,417,169	-2.30(-5.41%)
Dec 19, 2018	43.97	44.93	42.35	42.44	6,786,334	-1.21(-2.77%)
Dec 18, 2018	45.90	45.97	43.62	43.65	7,202,175	-2.26(-4.92%)
Dec 17, 2018	46.80	47.24	45.46	45.91	4,538,090	-1.05(-2.24%)
Dec 14, 2018	47.45	48.23	46.59	46.96	4,667,774	-0.98(-2.04%)
Dec 13, 2018	47.51	49.20	47.35	47.94	6,228,053	+0.43(+0.91%)
Dec 12, 2018	48.50	49.42	47.19	47.51	4,637,663	-0.22(-0.46%)
Dec 11, 2018	48.33	48.61	47.26	47.73	3,637,222	+0.45(+0.95%)
Dec 10, 2018	47.52	48.27	46.25	47.28	4,897,420	-1.03(-2.13%)
Dec 07, 2018	50.11	50.78	48.21	48.31	4,735,430	-0.70(-1.42%)
Dec 06, 2018	49.20	49.67	47.99	49.00	5,447,023	-1.42(-2.82%)
Dec 04, 2018	51.84	52.52	50.40	50.43	6,723,701	-1.40(-2.71%)
Dec 03, 2018	51.55	52.47	50.39	51.83	4,619,457	+2.35(+4.75%)
Nov 30, 2018	49.30	50.22	48.70	49.48	4,285,847	-0.50(-1.01%)
Nov 29, 2018	49.67	50.84	49.46	49.99	2,973,445	+0.38(+0.76%)
Nov 28, 2018	49.02	50.18	48.43	49.61	3,415,528	+0.76(+1.56%)
Nov 27, 2018	48.74	49.00	48.01	48.85	3,521,510	+0.09(+0.19%)
Nov 26, 2018	49.79	50.55	48.22	48.76	7,361,782	-0.50(-1.03%)
Nov 23, 2018	49.28	50.20	48.86	49.26	3,192,494	-2.33(-4.52%)
Nov 21, 2018		51.59	51.59	51.59	0	+1.22(+2.42%)
Nov 20, 2018	51.23	51.24	49.55	50.37	4,690,564	-1.93(-3.69%)
Nov 19, 2018	52.04	52.80	51.84	52.30	2,189,542	-0.66(-1.25%)
Nov 16, 2018	52.65	53.35	52.26	52.96	2,704,031	+0.42(+0.80%)
Nov 15, 2018	51.24	52.83	50.96	52.54	3,257,769	+1.10(+2.14%)
Nov 14, 2018	52.67	53.50	50.81	51.44	3,346,244	+0.06(+0.11%)
Nov 13, 2018	52.60	53.26	50.95	51.38	4,430,282	-1.38(-2.61%)
Nov 12, 2018	54.96	55.23	52.66	52.76	2,606,685	-1.55(-2.86%)
Nov 09, 2018	53.15	54.67	52.66	54.31	3,159,821	-0.07(-0.14%)
Nov 08, 2018	55.68	56.08	54.19	54.38	3,353,674	-1.52(-2.71%)
Nov 07, 2018	54.73	56.28	54.25	55.90	5,016,019	+2.04(+3.78%)
Nov 06, 2018	54.02	54.52	52.91	53.86	3,543,133	+0.02(+0.03%)
Nov 05, 2018	52.37	54.16	52.29	53.84	4,261,397	+2.10(+4.06%)
Nov 02, 2018	53.37	53.81	51.11	51.74	3,774,512	-1.37(-2.58%)
Nov 01, 2018	53.17	53.90	52.34	53.11	4,159,855	+0.40(+0.77%)
Oct 31, 2018	55.23	56.16	52.47	52.70	8,425,743	+0.29(+0.56%)
Oct 30, 2018	51.61	52.54	50.61	52.41	4,068,636	+0.84(+1.64%)
Oct 29, 2018	53.63	53.81	50.90	51.57	3,521,112	-1.79(-3.36%)
Oct 26, 2018	53.10	54.36	52.11	53.36	3,507,573	-0.81(-1.49%)
Oct 25, 2018	54.09	54.91	53.61	54.16	3,720,932	+0.76(+1.43%)
Oct 24, 2018	56.97	57.28	53.32	53.40	4,572,706	-3.00(-5.32%)
Oct 23, 2018	56.90	57.19	55.18	56.40	5,737,313	-1.39(-2.40%)
Oct 22, 2018	58.19	58.42	57.29	57.79	2,365,550	-0.57(-0.98%)
Oct 19, 2018	59.22	60.35	58.04	58.36	3,470,216	-0.51(-0.86%)
Oct 18, 2018	58.39	58.99	57.89	58.86	4,319,691	-0.62(-1.03%)
Oct 17, 2018	60.10	60.20	58.45	59.48	4,957,878	-0.94(-1.55%)
Oct 16, 2018	60.41	60.80	59.79	60.42	2,673,731	+0.15(+0.24%)
Oct 15, 2018	61.06	61.46	60.11	60.27	2,554,368	-0.48(-0.79%)
Oct 12, 2018	61.76	61.81	59.76	60.75	2,833,198	+0.61(+1.01%)
Oct 11, 2018	61.33	61.87	59.16	60.14	4,391,265	-1.55(-2.52%)
Oct 10, 2018	66.16	66.34	61.43	61.69	7,491,073	-4.94(-7.41%)
Oct 09, 2018	65.49	67.20	65.30	66.63	2,486,810	+1.34(+2.05%)
Oct 08, 2018	65.70	66.21	64.95	65.29	2,880,520	-1.22(-1.84%)
Oct 05, 2018	66.79	67.19	65.82	66.51	2,987,089	-0.13(-0.19%)
Oct 04, 2018	67.34	67.86	66.19	66.64	2,818,810	-1.29(-1.89%)
Oct 03, 2018	67.92	67.94	66.94	67.93	3,212,954	+0.57(+0.85%)
Oct 02, 2018	68.51	68.63	67.23	67.36	2,676,325	-1.13(-1.65%)
Oct 01, 2018	66.01	68.69	65.61	68.49	5,420,792	+2.76(+4.21%)
Sep 28, 2018	65.27	68.01	65.27	65.72	6,522,108	+0.00(+0.00%)
Sep 27, 2018	65.55	65.92	65.29	65.72	3,452,471	+1.05(+1.62%)
Sep 26, 2018	65.22	65.66	64.48	64.68	3,274,853	-1.10(-1.68%)
Sep 25, 2018	66.91	67.26	65.66	65.78	3,867,146	-0.37(-0.56%)
Sep 24, 2018	65.76	67.10	65.68	66.15	4,535,668	+1.40(+2.17%)
Sep 21, 2018	63.95	65.02	63.62	64.74	5,424,834	+1.04(+1.63%)
Sep 20, 2018	64.27	64.66	63.47	63.70	2,728,014	-0.04(-0.06%)
Sep 19, 2018	62.88	64.27	62.88	63.74	3,592,824	+0.83(+1.31%)
Sep 18, 2018	61.99	63.69	61.52	62.91	3,350,385	+1.61(+2.62%)
Sep 17, 2018	61.24	62.05	60.88	61.31	2,343,265	+0.70(+1.15%)
Sep 14, 2018	59.61	60.97	59.61	60.61	2,892,010	+0.94(+1.57%)
Sep 13, 2018	59.30	60.02	58.09	59.67	3,107,790	+0.16(+0.28%)
Sep 12, 2018	59.47	60.37	59.13	59.51	2,952,575	+0.62(+1.06%)
Sep 11, 2018	56.86	59.09	56.86	58.89	2,203,041	+1.67(+2.93%)
Sep 10, 2018	57.57	58.03	57.12	57.21	1,544,700	-0.07(-0.13%)
Sep 07, 2018	56.94	57.73	56.09	57.29	3,163,011	-0.31(-0.54%)
Sep 06, 2018	59.71	59.71	57.41	57.60	2,806,142	-2.23(-3.73%)
Sep 05, 2018	59.65	60.12	58.93	59.83	2,742,442	-0.25(-0.41%)
Sep 04, 2018	61.68	61.80	59.94	60.08	2,288,997	-1.52(-2.47%)
Aug 31, 2018		61.59	61.59	61.59	0	-0.76(-1.22%)
Aug 30, 2018	61.68	62.76	61.17	62.35	3,082,939	+0.88(+1.43%)
Aug 29, 2018	60.68	62.09	60.57	61.47	3,708,559	+1.31(+2.17%)
Aug 28, 2018	60.52	60.83	59.82	60.17	2,599,676	-0.34(-0.56%)
Aug 27, 2018	59.68	60.61	59.40	60.51	1,584,552	+0.92(+1.55%)
Aug 24, 2018	59.96	60.18	59.34	59.58	2,091,036	+0.54(+0.91%)
Aug 23, 2018	59.29	59.31	58.55	59.04	1,632,732	-0.59(-0.98%)
Aug 22, 2018	58.90	59.81	58.55	59.63	1,921,584	+1.64(+2.82%)
Aug 21, 2018	58.16	58.75	57.90	57.99	2,204,253	+0.40(+0.70%)
Aug 20, 2018	56.91	58.36	56.91	57.59	2,233,801	+0.56(+0.98%)
Aug 17, 2018	57.82	57.96	56.94	57.03	2,527,588	-0.36(-0.62%)
Aug 16, 2018	56.80	57.80	56.36	57.39	2,261,761	+1.13(+2.02%)
Aug 15, 2018	57.65	57.82	55.24	56.25	5,204,269	-2.21(-3.79%)
Aug 14, 2018	58.69	58.89	58.08	58.47	2,108,263	+0.54(+0.93%)
Aug 13, 2018	58.67	58.90	57.72	57.93	2,310,438	-0.86(-1.46%)
Aug 10, 2018	58.42	59.03	58.14	58.79	3,150,001	+0.25(+0.42%)
Aug 09, 2018	60.33	60.60	58.46	58.54	4,012,139	-1.77(-2.93%)
Aug 08, 2018	60.85	61.35	59.57	60.30	3,259,794	-1.21(-1.96%)
Aug 07, 2018	62.12	62.48	61.25	61.51	3,178,191	+0.27(+0.43%)
Aug 06, 2018	60.85	61.73	59.99	61.25	2,434,401	+0.60(+1.00%)
Aug 03, 2018	59.85	60.83	59.61	60.64	3,376,204	+0.44(+0.73%)
Aug 02, 2018	58.95	60.37	58.40	60.20	2,495,624	+0.93(+1.57%)
Aug 01, 2018	59.24	59.57	58.36	59.27	3,030,542	-0.76(-1.26%)
Jul 31, 2018	59.19	60.42	59.02	60.03	3,074,823	+0.87(+1.47%)
Jul 30, 2018	59.05	59.67	58.93	59.16	2,305,730	+0.98(+1.68%)
Jul 27, 2018	58.36	59.14	57.89	58.18	2,703,718	-0.66(-1.12%)
Jul 26, 2018	59.13	60.00	57.72	58.84	4,588,430	-0.50(-0.85%)
Jul 25, 2018	59.44	59.47	57.44	59.34	4,547,402	-0.16(-0.28%)
Jul 24, 2018	59.31	60.27	58.76	59.51	3,832,706	+0.75(+1.28%)
Jul 23, 2018	58.69	59.13	58.05	58.76	4,403,714	+0.18(+0.31%)
Jul 20, 2018	59.22	59.22	58.12	58.58	2,729,424	-0.42(-0.71%)
Jul 19, 2018	58.67	59.45	58.62	59.00	2,670,544	+0.33(+0.56%)
Jul 18, 2018	57.70	58.94	56.73	58.67	3,062,664	+0.62(+1.07%)
Jul 17, 2018	57.83	58.39	57.28	58.04	4,008,739	-0.38(-0.66%)
Jul 16, 2018	59.57	60.19	57.96	58.43	3,989,443	-2.43(-4.00%)
Jul 13, 2018	61.11	61.70	60.74	60.86	3,324,652	-0.18(-0.30%)
Jul 12, 2018	61.67	62.00	60.05	61.04	3,408,392	-0.07(-0.12%)
Jul 11, 2018	62.64	63.13	60.39	61.12	4,203,527	-2.54(-3.99%)
Jul 10, 2018	63.94	65.07	63.11	63.66	2,766,953	+0.36(+0.56%)
Jul 09, 2018	62.33	63.34	61.99	63.30	2,884,872	+1.52(+2.46%)
Jul 06, 2018	60.10	62.10	60.03	61.79	2,338,858	+1.07(+1.76%)
Jul 05, 2018	60.94	61.21	60.20	60.72	2,912,870	+0.38(+0.64%)
Jul 03, 2018		60.33	60.33	60.33	0	+0.98(+1.65%)
Jul 02, 2018	60.25	60.58	58.94	59.35	3,201,391	-1.83(-2.99%)
Jun 29, 2018		62.56	60.45	61.18	5,951,055	+1.22(+2.03%)
Jun 28, 2018	60.30	60.67	59.34	59.97	3,601,795	-0.01(-0.02%)
Jun 27, 2018	59.35	61.42	59.32	59.97	5,903,683	+1.65(+2.82%)
Jun 26, 2018	57.37	58.50	56.63	58.33	2,792,042	+1.35(+2.38%)
Jun 25, 2018	58.69	59.07	56.84	56.97	4,783,067	-2.09(-3.53%)
Jun 22, 2018	58.17	59.65	57.89	59.06	7,504,930	+2.62(+4.63%)
Jun 21, 2018	56.90	56.99	56.12	56.44	3,876,394	-0.85(-1.48%)
Jun 20, 2018	56.98	57.77	56.45	57.29	6,091,905	+1.13(+2.02%)
Jun 19, 2018	54.92	56.53	54.92	56.16	2,879,755	-0.18(-0.32%)
Jun 18, 2018	54.92	56.60	54.32	56.34	4,985,508	+1.43(+2.60%)
Jun 15, 2018		55.77	54.02	54.92	7,243,719	-0.62(-1.12%)
Jun 14, 2018	55.65	55.88	54.89	55.54	3,600,688	+0.44(+0.79%)
Jun 13, 2018	55.09	55.49	54.45	55.10	3,098,016	+0.02(+0.03%)
Jun 12, 2018	56.22	56.58	55.03	55.08	3,255,627	-1.21(-2.15%)
Jun 11, 2018	56.36	56.65	55.82	56.29	2,683,849	-0.04(-0.06%)
Jun 08, 2018	56.80	56.81	55.95	56.33	2,298,011	-0.45(-0.79%)
Jun 07, 2018	56.57	57.08	56.32	56.78	3,282,861	+0.69(+1.23%)
Jun 06, 2018			55.28	56.09	2,961,732	+0.45(+0.80%)
Jun 05, 2018	54.98	56.09	54.70	55.64	2,736,916	+0.23(+0.41%)
Jun 04, 2018	56.60	57.24	55.12	55.41	3,329,073	-0.88(-1.57%)
Jun 01, 2018	55.27	56.66	54.77	56.29	4,159,441	+1.26(+2.28%)
May 31, 2018	54.97	56.00	54.75	55.04	3,430,868	-0.49(-0.89%)
May 30, 2018	54.75	56.22	54.49	55.53	3,775,708	+1.39(+2.57%)
May 29, 2018	53.22	54.46	53.05	54.14	4,018,181	+0.25(+0.46%)
May 25, 2018		53.89	53.89	53.89	0	-2.95(-5.19%)
May 24, 2018	56.60	57.37	56.18	56.84	3,255,571	-0.66(-1.14%)
May 23, 2018	57.57	58.59	57.03	57.50	6,111,561	-0.64(-1.10%)
May 22, 2018	59.43	59.87	57.82	58.13	3,604,849	-1.32(-2.22%)
May 21, 2018	59.63	60.02	59.31	59.46	3,039,665	+0.56(+0.94%)
May 18, 2018	59.32	59.66	58.69	58.90	4,391,851	-0.46(-0.78%)
May 17, 2018	58.24	59.88	57.93	59.36	4,711,423	+1.42(+2.45%)
May 16, 2018	57.47	58.15	56.97	57.94	2,557,280	+0.14(+0.24%)
May 15, 2018	57.44	58.13	57.08	57.81	2,548,852	+0.30(+0.52%)
May 14, 2018	57.41	58.10	57.22	57.51	3,094,520	+0.37(+0.65%)
May 11, 2018	57.75	57.82	56.90	57.13	3,594,906	-0.53(-0.92%)
May 10, 2018	57.23	57.78	56.66	57.66	3,895,847	+0.87(+1.52%)
May 09, 2018	56.47	58.00	56.38	56.80	7,892,565	+1.31(+2.36%)
May 08, 2018	53.80	55.52	52.95	55.48	5,771,756	+1.54(+2.85%)
May 07, 2018	54.07	55.89	53.73	53.94	5,354,932	+0.46(+0.87%)
May 04, 2018	52.59	53.89	52.46	53.48	3,211,997	+0.84(+1.59%)
May 03, 2018	51.96	52.84	51.52	52.64	3,786,254	+0.16(+0.31%)
May 02, 2018	52.35	53.32	52.27	52.48	4,179,245	-0.04(-0.07%)
May 01, 2018	51.56	52.56	51.18	52.51	3,406,543	+0.60(+1.16%)
Apr 30, 2018	51.57	52.65	51.57	51.91	5,899,043	+0.33(+0.64%)
Apr 27, 2018	52.73	53.12	50.88	51.59	6,706,046	-1.65(-3.10%)
Apr 26, 2018	53.95	53.97	52.79	53.23	4,433,916	-0.82(-1.52%)
Apr 25, 2018	53.33	54.07	51.76	54.05	6,598,923	+1.54(+2.93%)
Apr 24, 2018	53.57	54.25	52.11	52.51	5,179,449	-0.81(-1.52%)
Apr 23, 2018	52.42	53.45	51.89	53.33	3,519,642	+0.67(+1.26%)
Apr 20, 2018	52.82	52.97	52.30	52.66	4,806,827	-0.36(-0.67%)
Apr 19, 2018	53.06	53.73	52.58	53.02	4,160,117	+0.26(+0.48%)
Apr 18, 2018	51.92	53.41	51.83	52.76	6,713,358	+1.45(+2.82%)
Apr 17, 2018	51.28	51.61	50.83	51.31	3,922,093	+0.08(+0.16%)
Apr 16, 2018	51.47	51.67	50.63	51.23	4,393,981	-0.07(-0.14%)
Apr 13, 2018	50.60	51.87	50.45	51.30	7,737,113	+1.20(+2.40%)
Apr 12, 2018	50.08	50.99	49.62	50.10	5,304,584	+0.06(+0.13%)
Apr 11, 2018	48.83	50.59	48.73	50.04	5,370,270	+1.13(+2.31%)
Apr 10, 2018	47.87	49.40	47.71	48.91	6,047,548	+1.90(+4.05%)
Apr 09, 2018	47.25	48.01	46.67	47.00	4,568,698	+0.46(+1.00%)
Apr 06, 2018	47.38	48.04	45.42	46.54	4,133,928	-1.32(-2.76%)
Apr 05, 2018	46.90	48.48	46.84	47.86	5,666,208	+1.39(+3.00%)
Apr 04, 2018	44.98	46.58	44.84	46.47	3,630,574	+0.51(+1.11%)
Apr 03, 2018	44.44	46.16	44.02	45.96	4,069,396	+1.78(+4.02%)
Apr 02, 2018	45.76	45.84	43.29	44.18	4,015,920	-1.93(-4.19%)
Mar 29, 2018		46.11	46.11	46.11	0	+1.72(+3.88%)
Mar 28, 2018	45.68	46.03	44.03	44.39	4,361,702	-1.04(-2.29%)
Mar 27, 2018	46.04	46.41	45.03	45.43	3,539,730	-0.56(-1.21%)
Mar 26, 2018	45.91	46.01	44.80	45.98	2,920,473	+0.93(+2.06%)
Mar 23, 2018	46.21	46.45	44.99	45.05	4,855,676	-0.58(-1.28%)
Mar 22, 2018	45.48	46.47	45.25	45.64	3,902,029	-0.54(-1.16%)
Mar 21, 2018	44.53	46.63	44.48	46.17	4,089,717	+2.10(+4.75%)
Mar 20, 2018	43.13	44.43	43.09	44.08	2,668,503	+1.30(+3.05%)
Mar 19, 2018	44.39	44.59	42.48	42.78	4,318,905	-1.84(-4.12%)
Mar 16, 2018	44.08	45.15	43.53	44.62	5,686,468	+0.34(+0.76%)
Mar 15, 2018	44.41	44.88	43.64	44.28	4,211,119	+0.26(+0.60%)
Mar 14, 2018	44.02	44.51	43.76	44.02	2,943,437	+0.15(+0.35%)
Mar 13, 2018	44.57	44.95	43.73	43.86	5,389,095	-0.23(-0.51%)
Mar 12, 2018	43.73	44.77	43.65	44.09	3,397,866	+0.17(+0.39%)
Mar 09, 2018	42.91	43.99	42.75	43.92	4,940,322	+1.59(+3.77%)
Mar 08, 2018	42.78	42.86	41.70	42.32	5,418,919	+0.20(+0.47%)
Mar 07, 2018			41.59	42.12	4,413,045	-1.81(-4.13%)
Mar 06, 2018	44.14	44.61	43.60	43.94	5,001,138	+0.04(+0.08%)
Mar 05, 2018	42.12	44.15	41.99	43.90	6,395,701	+1.59(+3.77%)
Mar 02, 2018	40.90	42.37	40.07	42.30	4,393,455	+0.92(+2.21%)
Mar 01, 2018	41.11	42.20	41.03	41.39	5,951,882	+0.23(+0.55%)
Feb 28, 2018	42.74	43.12	41.13	41.16	4,565,298	-0.95(-2.26%)
Feb 27, 2018	43.06	44.10	42.10	42.11	5,664,095	-1.19(-2.74%)
Feb 26, 2018	43.84	43.93	42.97	43.30	5,275,796	-0.08(-0.19%)
Feb 23, 2018	42.73	43.46	42.54	43.38	4,893,248	+0.72(+1.68%)
Feb 22, 2018				42.67	6,041,951	+1.68(+4.09%)
Feb 21, 2018	41.25	42.05	40.74	40.99	6,134,230	-0.55(-1.33%)
Feb 20, 2018	41.46	42.16	41.36	41.54	4,890,092	+0.17(+0.42%)
Feb 16, 2018		41.37	41.37	41.37	0	+0.11(+0.26%)
Feb 15, 2018	41.04	41.29	39.78	41.26	5,245,153	+0.15(+0.35%)
Feb 14, 2018	38.37	41.32	38.10	41.12	6,945,262	+2.33(+6.00%)
Feb 13, 2018	39.49	39.74	38.59	38.79	5,386,574	-1.21(-3.04%)
Feb 12, 2018	38.92	40.54	38.53	40.00	7,710,273	+1.83(+4.80%)
Feb 09, 2018	39.46	39.47	36.59	38.17	7,632,098	-0.80(-2.05%)
Feb 08, 2018	40.17	40.65	38.96	38.97	6,458,163	-1.01(-2.52%)
Feb 07, 2018	41.68	41.96	39.87	39.97	5,036,431	-1.68(-4.03%)
Feb 06, 2018	39.47	42.02	39.40	41.65	5,783,865	+0.97(+2.38%)
Feb 05, 2018	41.40	42.81	40.35	40.68	10,364,837	-2.63(-6.07%)
Feb 02, 2018	45.26	45.26	43.10	43.31	6,046,507	-2.54(-5.53%)

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.

Hess Corp (NY: HES )

Historical Prices

Free News Feed