Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	49.00	52.76	48.53	50.43	4,001,757	+1.01(+2.04%)
Jan 30, 2019	48.58	50.07	48.00	49.42	2,665,519	+1.39(+2.89%)
Jan 29, 2019	48.09	48.48	47.38	48.03	1,424,796	-1.29(-2.62%)
Jan 28, 2019	49.16	49.73	48.29	49.32	1,322,377	-1.10(-2.18%)
Jan 25, 2019	49.00	50.81	48.44	50.42	1,919,200	+1.85(+3.81%)
Jan 24, 2019	47.84	48.95	47.57	48.57	1,256,267	+1.06(+2.23%)
Jan 23, 2019	47.40	48.07	47.00	47.51	921,660	+0.36(+0.76%)
Jan 22, 2019	47.95	47.95	46.62	47.15	914,418	-1.26(-2.60%)
Jan 18, 2019	48.64	48.99	48.06	48.41	1,134,800	+0.02(+0.04%)
Jan 17, 2019	47.32	48.44	47.01	48.39	951,548	+0.73(+1.53%)
Jan 16, 2019	47.79	48.36	47.37	47.66	1,186,879	-0.03(-0.06%)
Jan 15, 2019	46.67	48.10	46.60	47.69	1,372,488	+1.19(+2.56%)
Jan 14, 2019	46.64	46.96	45.50	46.50	1,049,861	-0.56(-1.19%)
Jan 11, 2019	46.12	47.33	45.88	47.06	1,162,500	+0.76(+1.64%)
Jan 10, 2019	45.09	46.36	44.64	46.30	946,497	+0.85(+1.87%)
Jan 09, 2019	44.59	45.63	44.44	45.45	1,210,553	+1.07(+2.41%)
Jan 08, 2019	42.37	44.40	42.37	44.38	1,707,541	+2.72(+6.53%)
Jan 07, 2019	41.18	42.84	40.84	41.66	1,251,150	+0.53(+1.29%)
Jan 04, 2019	40.42	41.44	40.01	41.13	924,200	+1.44(+3.63%)
Jan 03, 2019	41.32	41.34	39.63	39.69	1,706,985	-2.35(-5.59%)
Jan 02, 2019	41.98	43.05	41.74	42.04	1,059,154	-0.73(-1.72%)
Dec 31, 2018	41.86	42.78	41.47	42.77	700,300	+1.38(+3.35%)
Dec 28, 2018	41.76	42.32	41.04	41.39	1,033,500	-0.38(-0.91%)
Dec 27, 2018	40.88	41.79	40.12	41.77	864,819	+0.03(+0.07%)
Dec 26, 2018	39.06	41.79	38.67	41.74	964,590	+3.04(+7.86%)
Dec 24, 2018	39.80	40.33	38.70	38.70	650,800	-1.51(-3.76%)
Dec 21, 2018	41.59	41.80	40.11	40.21	2,315,700	-1.50(-3.60%)
Dec 20, 2018	43.12	43.50	40.91	41.71	1,100,038	-1.28(-2.98%)
Dec 19, 2018	43.70	44.68	42.61	42.99	1,162,375	-0.86(-1.96%)
Dec 18, 2018	44.05	45.19	43.67	43.85	1,157,004	+0.38(+0.87%)
Dec 17, 2018	43.47	44.72	42.65	43.47	1,012,605	-0.05(-0.11%)
Dec 14, 2018	44.36	45.26	43.43	43.52	812,300	-1.36(-3.03%)
Dec 13, 2018	45.27	45.42	44.65	44.88	714,729	-0.13(-0.29%)
Dec 12, 2018	45.51	45.97	44.58	45.01	758,095	+0.09(+0.20%)
Dec 11, 2018	45.00	45.88	44.40	44.92	1,038,131	+0.79(+1.79%)
Dec 10, 2018	44.03	44.36	43.53	44.13	690,732	+0.26(+0.59%)
Dec 07, 2018	45.67	46.20	43.62	43.87	1,480,600	-2.10(-4.57%)
Dec 06, 2018	45.19	47.50	44.49	45.97	4,107,434	+0.65(+1.43%)
Dec 04, 2018	46.00	47.24	45.27	45.32	2,971,700	-0.91(-1.97%)
Dec 03, 2018	44.79	46.43	44.40	46.23	1,693,214	+2.09(+4.73%)
Nov 30, 2018	43.06	44.31	43.06	44.14	1,696,300	-1.82(-3.96%)
Nov 29, 2018	45.71	46.48	45.51	45.96	880,358	-0.13(-0.28%)
Nov 28, 2018	44.25	46.10	43.69	46.09	1,663,507	+2.05(+4.65%)
Nov 27, 2018	43.56	44.80	43.31	44.04	1,194,750	-0.06(-0.14%)
Nov 26, 2018	43.04	44.12	42.77	44.10	948,115	+1.52(+3.57%)
Nov 23, 2018	42.26	43.08	42.26	42.58	272,600	+0.03(+0.07%)
Nov 21, 2018		42.55	42.55	42.55	0	+0.74(+1.77%)
Nov 20, 2018	41.00	42.97	40.58	41.81	1,214,908	-0.50(-1.18%)
Nov 19, 2018	42.83	43.00	42.03	42.31	1,531,803	-0.53(-1.24%)
Nov 16, 2018	42.93	43.92	42.16	42.84	1,899,300	-1.10(-2.50%)
Nov 15, 2018	42.86	44.11	42.36	43.94	1,224,457	+1.02(+2.38%)
Nov 14, 2018	44.00	44.29	42.37	42.92	1,204,968	-0.76(-1.74%)
Nov 13, 2018	42.13	44.26	41.79	43.68	2,056,180	+2.16(+5.20%)
Nov 12, 2018	42.49	42.96	41.12	41.52	1,578,490	-1.95(-4.49%)
Nov 09, 2018	41.94	43.73	41.30	43.47	3,201,400	+3.14(+7.79%)
Nov 08, 2018	40.00	40.83	39.59	40.33	870,198	+0.07(+0.17%)
Nov 07, 2018	40.49	40.95	39.37	40.26	1,231,256	-0.15(-0.37%)
Nov 06, 2018	39.51	40.60	39.33	40.41	833,575	+0.83(+2.10%)
Nov 05, 2018	40.22	40.33	39.04	39.58	1,138,505	-0.63(-1.57%)
Nov 02, 2018	40.59	40.97	39.68	40.21	1,378,900	-0.36(-0.89%)

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.