Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	52.75	54.03	51.93	52.46	100,887	-0.02(-0.04%)
Jan 30, 2019	52.06	52.65	51.57	52.48	133,228	+0.35(+0.67%)
Jan 29, 2019	52.52	52.89	52.09	52.13	81,122	+0.24(+0.46%)
Jan 28, 2019	53.36	54.78	51.84	51.89	61,568	-2.35(-4.33%)
Jan 25, 2019	53.69	54.83	53.55	54.24	54,500	+0.41(+0.76%)
Jan 24, 2019	52.94	54.07	51.23	53.83	106,007	+1.07(+2.03%)
Jan 23, 2019	52.92	53.56	51.45	52.76	150,283	+0.30(+0.57%)
Jan 22, 2019	54.54	55.15	52.26	52.46	103,489	-2.63(-4.77%)
Jan 18, 2019	55.48	55.88	54.65	55.09	87,600	-0.22(-0.40%)
Jan 17, 2019	54.54	55.40	53.82	55.31	121,099	+0.36(+0.66%)
Jan 16, 2019	54.56	55.30	54.24	54.95	131,263	+0.50(+0.92%)
Jan 15, 2019	54.28	54.87	53.62	54.45	65,900	+0.28(+0.52%)
Jan 14, 2019	54.62	55.87	54.05	54.17	79,811	-1.05(-1.90%)
Jan 11, 2019	56.88	56.96	55.10	55.22	91,300	-2.40(-4.17%)
Jan 10, 2019	56.58	58.05	55.58	57.62	132,063	+0.47(+0.82%)
Jan 09, 2019	56.88	57.50	55.34	57.15	256,295	+0.98(+1.74%)
Jan 08, 2019	57.79	57.79	55.22	56.17	190,981	-0.73(-1.28%)
Jan 07, 2019	56.59	57.51	55.50	56.90	214,127	+0.90(+1.61%)
Jan 04, 2019	55.84	57.41	54.94	56.00	253,300	+1.40(+2.56%)
Jan 03, 2019	56.54	56.99	53.92	54.60	170,120	-1.48(-2.64%)
Jan 02, 2019	52.70	57.12	52.65	56.08	190,337	+2.02(+3.74%)
Dec 31, 2018	54.72	55.05	53.09	54.06	104,600	-0.20(-0.37%)
Dec 28, 2018	54.67	55.58	52.72	54.26	109,100	-0.25(-0.46%)
Dec 27, 2018	53.04	54.52	51.61	54.51	170,317	+0.31(+0.57%)
Dec 26, 2018	50.29	54.29	49.60	54.20	215,210	+4.50(+9.05%)
Dec 24, 2018	51.30	52.34	49.59	49.70	91,200	-2.27(-4.37%)
Dec 21, 2018	53.90	54.51	51.76	51.97	574,300	-1.64(-3.06%)
Dec 20, 2018	53.44	55.00	52.66	53.61	159,365	-0.47(-0.87%)
Dec 19, 2018	55.33	56.92	53.84	54.08	122,624	-0.88(-1.60%)
Dec 18, 2018	56.69	57.07	54.08	54.96	142,087	-1.73(-3.05%)
Dec 17, 2018	57.99	60.09	56.19	56.69	215,776	-1.63(-2.79%)
Dec 14, 2018	60.78	61.30	58.27	58.32	199,200	-2.97(-4.85%)
Dec 13, 2018	59.24	61.76	58.59	61.29	154,459	+1.86(+3.13%)
Dec 12, 2018	58.02	60.23	58.02	59.43	200,893	+2.41(+4.23%)
Dec 11, 2018	57.83	58.92	56.37	57.02	106,658	+0.20(+0.35%)
Dec 10, 2018	57.93	59.48	56.40	56.82	215,210	-2.51(-4.23%)
Dec 07, 2018	60.73	62.92	59.11	59.33	141,700	+0.06(+0.10%)
Dec 06, 2018	58.95	60.37	57.48	59.27	210,602	-1.29(-2.13%)
Dec 04, 2018	61.84	62.86	60.18	60.56	109,300	-2.09(-3.34%)
Dec 03, 2018	60.12	62.80	58.25	62.65	150,751	+4.50(+7.74%)
Nov 30, 2018	58.31	58.97	56.13	58.15	188,900	-0.11(-0.19%)
Nov 29, 2018	58.63	59.82	57.09	58.26	106,088	-0.14(-0.24%)
Nov 28, 2018	56.34	58.86	56.12	58.40	291,090	+2.28(+4.06%)
Nov 27, 2018	55.60	56.62	54.75	56.12	215,438	+0.26(+0.47%)
Nov 26, 2018	55.42	56.99	55.28	55.86	196,906	+1.02(+1.86%)
Nov 23, 2018	55.57	56.33	54.55	54.84	100,000	-2.35(-4.11%)
Nov 21, 2018		57.19	57.19	57.19	0	+0.41(+0.72%)
Nov 20, 2018	58.50	59.97	56.66	56.78	363,404	-3.22(-5.37%)
Nov 19, 2018	61.99	62.17	58.84	60.00	265,439	-2.21(-3.55%)
Nov 16, 2018	61.58	63.01	60.38	62.21	239,700	+0.53(+0.86%)
Nov 15, 2018	61.62	63.02	61.07	61.68	175,700	-0.70(-1.12%)
Nov 14, 2018	61.78	63.78	61.78	62.38	167,285	+1.44(+2.36%)
Nov 13, 2018	65.06	65.89	60.90	60.94	294,199	-3.33(-5.18%)
Nov 12, 2018	65.49	66.83	64.13	64.27	298,662	-0.48(-0.74%)
Nov 09, 2018	62.24	65.01	60.16	64.75	341,500	+0.85(+1.33%)
Nov 08, 2018	67.16	67.73	62.97	63.90	590,061	-3.55(-5.26%)
Nov 07, 2018	67.29	68.21	65.59	67.45	327,443	+1.65(+2.51%)
Nov 06, 2018	71.99	72.13	65.29	65.80	324,081	-6.42(-8.89%)
Nov 05, 2018	66.68	72.30	66.68	72.22	540,886	+6.01(+9.08%)
Nov 02, 2018	67.56	68.45	65.83	66.21	397,500	-0.82(-1.22%)

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.