Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	50.00	51.68	49.26	51.46	1,836,158	+1.64(+3.29%)
Jan 30, 2019	50.33	50.61	48.51	49.82	1,831,339	+0.13(+0.26%)
Jan 29, 2019	49.78	50.19	48.22	49.69	1,427,289	-0.30(-0.60%)
Jan 28, 2019	48.08	50.48	47.60	49.99	2,022,949	+0.88(+1.79%)
Jan 25, 2019	46.96	49.11	46.81	49.11	3,062,100	+3.06(+6.64%)
Jan 24, 2019	47.77	47.85	44.16	46.05	7,666,540	-3.60(-7.25%)
Jan 23, 2019	50.08	50.73	48.79	49.65	1,761,691	-0.40(-0.80%)
Jan 22, 2019	49.41	51.54	49.18	50.05	2,032,288	-0.03(-0.06%)
Jan 18, 2019	50.47	52.18	49.87	50.08	2,572,400	+0.44(+0.89%)
Jan 17, 2019	47.48	50.02	46.89	49.64	1,797,549	+2.11(+4.44%)
Jan 16, 2019	47.35	48.60	47.25	47.53	1,732,391	+0.29(+0.61%)
Jan 15, 2019	47.20	48.08	46.82	47.24	1,747,696	+0.18(+0.38%)
Jan 14, 2019	46.94	47.71	46.38	47.06	1,452,006	-0.76(-1.59%)
Jan 11, 2019	47.31	47.89	47.15	47.82	1,476,000	-0.11(-0.23%)
Jan 10, 2019	47.92	48.27	45.70	47.93	2,904,225	-1.31(-2.66%)
Jan 09, 2019	48.57	49.78	48.25	49.24	1,959,231	+1.17(+2.43%)
Jan 08, 2019	47.64	48.60	46.70	48.07	2,617,859	+1.32(+2.82%)
Jan 07, 2019	45.50	47.27	44.27	46.75	2,108,927	+2.02(+4.52%)
Jan 04, 2019	43.19	45.55	43.14	44.73	3,030,300	+2.57(+6.10%)
Jan 03, 2019	43.65	44.20	42.12	42.16	2,140,039	-1.70(-3.88%)
Jan 02, 2019	43.05	44.62	41.51	43.86	2,387,263	+0.14(+0.32%)
Dec 31, 2018	44.97	45.77	43.04	43.72	6,378,100	+1.94(+4.64%)
Dec 28, 2018	42.48	42.93	40.93	41.78	1,704,200	-0.43(-1.02%)
Dec 27, 2018	42.49	43.00	40.19	42.21	1,875,099	-0.93(-2.16%)
Dec 26, 2018	41.30	43.23	40.36	43.14	1,802,170	+2.29(+5.61%)
Dec 24, 2018	40.95	42.49	40.81	40.85	1,495,400	-1.39(-3.29%)
Dec 21, 2018	46.31	46.69	42.10	42.24	2,970,800	-3.75(-8.15%)
Dec 20, 2018	48.16	48.81	44.33	45.99	4,329,680	-2.76(-5.66%)
Dec 19, 2018	52.41	52.84	48.16	48.75	3,372,053	-3.35(-6.43%)
Dec 18, 2018	50.91	52.54	50.71	52.10	2,062,588	+1.75(+3.48%)
Dec 17, 2018	50.80	52.33	49.79	50.35	1,931,301	-1.76(-3.38%)
Dec 14, 2018	52.87	53.70	51.82	52.11	2,424,400	-2.58(-4.72%)
Dec 13, 2018	58.52	58.63	54.66	54.69	2,148,050	-3.72(-6.37%)
Dec 12, 2018	57.10	59.39	56.76	58.41	2,708,508	+3.15(+5.70%)
Dec 11, 2018	57.48	58.31	55.18	55.26	2,626,584	-0.70(-1.25%)
Dec 10, 2018	59.00	59.40	54.96	55.96	2,493,194	-2.49(-4.26%)
Dec 07, 2018	62.60	63.91	57.93	58.45	1,892,500	-4.16(-6.64%)
Dec 06, 2018	65.65	65.96	61.26	62.61	2,729,527	-5.77(-8.44%)
Dec 04, 2018	69.40	69.91	67.02	68.38	1,998,500	-1.11(-1.60%)
Dec 03, 2018	70.00	70.26	68.06	69.49	1,816,687	+2.14(+3.18%)
Nov 30, 2018	64.94	68.24	64.78	67.35	2,739,800	+2.38(+3.66%)
Nov 29, 2018	65.37	66.02	64.68	64.97	1,529,397	-1.02(-1.55%)
Nov 28, 2018	63.59	66.33	62.02	65.99	2,857,196	+3.17(+5.05%)
Nov 27, 2018	64.00	64.50	62.44	62.82	4,014,554	-3.56(-5.36%)
Nov 26, 2018	69.01	69.28	66.12	66.38	1,583,584	-1.66(-2.44%)
Nov 23, 2018	65.00	68.17	64.76	68.04	1,267,000	+2.75(+4.21%)
Nov 21, 2018		65.29	65.29	65.29	0	+2.11(+3.34%)
Nov 20, 2018	63.31	66.36	62.30	63.18	2,465,399	-3.95(-5.88%)
Nov 19, 2018	69.61	71.54	65.82	67.13	2,500,927	-2.92(-4.17%)
Nov 16, 2018	67.91	71.58	66.93	70.05	3,179,500	+1.83(+2.68%)
Nov 15, 2018	65.00	68.45	63.23	68.22	2,569,723	+3.77(+5.85%)
Nov 14, 2018	67.15	72.27	61.76	64.45	9,749,570	+5.87(+10.02%)
Nov 13, 2018	57.48	59.64	57.01	58.58	1,929,927	+1.49(+2.61%)
Nov 12, 2018	59.66	60.57	57.05	57.09	1,890,151	-2.90(-4.83%)
Nov 09, 2018	58.99	60.16	58.31	59.99	833,200	-0.14(-0.23%)
Nov 08, 2018	61.50	61.59	59.70	60.13	836,442	-1.46(-2.37%)
Nov 07, 2018	59.91	61.78	59.40	61.59	1,296,953	+2.31(+3.90%)
Nov 06, 2018	57.98	59.64	57.98	59.28	1,186,252	+1.01(+1.73%)
Nov 05, 2018	58.45	58.78	56.44	58.27	1,417,785	-0.03(-0.05%)
Nov 02, 2018	56.22	59.28	56.03	58.30	1,633,200	+2.81(+5.06%)

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.