Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	51.61	51.72	50.95	50.95	2,151,215	-0.61(-1.18%)
Oct 30, 2018	51.35	51.73	51.23	51.56	1,589,976	+0.25(+0.49%)
Oct 29, 2018	51.57	52.07	51.15	51.31	1,655,514	-0.25(-0.48%)
Oct 26, 2018	52.32	52.71	51.32	51.56	1,751,675	-0.88(-1.68%)
Oct 25, 2018	52.79	52.82	52.30	52.44	1,556,334	-0.26(-0.49%)
Oct 24, 2018	52.99	53.06	52.58	52.70	1,396,961	-0.29(-0.55%)
Oct 23, 2018	52.75	53.06	52.41	52.99	1,557,886	-0.06(-0.11%)
Oct 22, 2018	53.89	53.89	52.88	53.05	1,479,066	-0.40(-0.75%)
Oct 19, 2018	52.63	53.53	52.62	53.45	1,995,148	+0.86(+1.64%)
Oct 18, 2018	52.01	52.68	51.85	52.59	1,904,775	+0.67(+1.29%)
Oct 17, 2018	51.79	52.05	51.35	51.92	1,647,133	+0.13(+0.25%)
Oct 16, 2018	51.46	51.79	51.15	51.79	1,231,093	+0.36(+0.70%)
Oct 15, 2018	50.96	51.81	50.83	51.43	1,530,451	+0.52(+1.02%)
Oct 12, 2018	51.20	51.68	50.72	50.91	2,371,600	+0.03(+0.06%)
Oct 11, 2018	51.23	51.61	50.84	50.88	3,119,920	-0.52(-1.01%)
Oct 10, 2018	51.02	51.72	50.85	51.40	2,589,534	+0.33(+0.65%)
Oct 09, 2018	51.76	51.88	51.07	51.07	1,520,861	-0.77(-1.49%)
Oct 05, 2018		51.84	51.84	51.84	0	-0.19(-0.37%)
Oct 04, 2018	52.15	52.15	51.53	52.03	2,451,684	-0.11(-0.21%)
Oct 03, 2018	52.30	52.41	51.95	52.14	1,421,066	-0.13(-0.25%)
Oct 02, 2018	52.40	52.49	52.03	52.27	1,610,142	-0.10(-0.19%)
Oct 01, 2018	52.39	52.63	52.16	52.37	1,141,168	+0.04(+0.08%)
Sep 28, 2018	52.73	52.75	52.20	52.33	1,658,536	-0.53(-1.00%)
Sep 27, 2018	52.91	53.15	52.77	52.86	1,290,744	+0.00(+0.00%)
Sep 26, 2018	52.04	53.00	52.03	52.86	1,553,345	+0.87(+1.67%)
Sep 25, 2018	52.00	52.23	51.70	51.99	2,511,654	+0.18(+0.35%)
Sep 24, 2018	52.38	52.50	51.79	51.81	1,023,968	-0.62(-1.18%)
Sep 21, 2018	52.47	52.56	52.12	52.43	2,579,775	+0.05(+0.10%)
Sep 20, 2018	52.00	52.52	51.81	52.38	1,418,793	+0.47(+0.91%)
Sep 19, 2018	52.52	52.57	51.83	51.91	1,827,616	-0.72(-1.37%)
Sep 18, 2018	52.32	52.81	52.32	52.63	902,064	+0.03(+0.06%)
Sep 17, 2018	52.00	52.77	52.00	52.60	950,329	+0.56(+1.08%)
Sep 14, 2018	52.00	52.22	51.86	52.04	732,218	-0.01(-0.02%)
Sep 13, 2018	52.22	52.25	51.98	52.05	1,167,455	-0.78(-1.48%)
Sep 12, 2018	53.24	53.24	52.82	52.83	1,846,425	-0.41(-0.77%)
Sep 11, 2018	52.87	53.31	52.66	53.24	1,208,937	+0.37(+0.70%)
Sep 10, 2018	53.00	53.30	52.72	52.87	1,492,995	-0.03(-0.06%)
Sep 07, 2018	53.03	53.13	52.69	52.90	1,147,800	-0.24(-0.45%)
Sep 06, 2018	53.22	53.29	53.00	53.14	1,930,857	-0.04(-0.08%)
Sep 05, 2018	52.57	53.24	52.36	53.18	1,258,892	+0.61(+1.16%)
Sep 04, 2018	53.13	53.24	52.57	52.57	1,354,100	-0.66(-1.24%)
Aug 31, 2018		53.23	53.23	53.23	0	-0.40(-0.75%)
Aug 30, 2018	53.59	53.82	53.48	53.63	2,734,984	+0.13(+0.24%)
Aug 29, 2018	53.42	53.65	53.19	53.50	588,600	+0.16(+0.30%)
Aug 28, 2018	53.55	53.62	53.24	53.34	1,440,454	-0.17(-0.32%)
Aug 27, 2018	53.57	53.64	53.33	53.51	792,918	+0.05(+0.09%)
Aug 24, 2018	53.63	53.72	53.40	53.46	612,306	-0.16(-0.30%)
Aug 23, 2018	53.80	53.97	53.53	53.62	936,220	-0.15(-0.28%)
Aug 22, 2018	54.09	54.16	53.75	53.77	1,167,038	-0.23(-0.43%)
Aug 21, 2018	54.25	54.44	54.00	54.00	962,942	-0.22(-0.41%)
Aug 20, 2018	54.29	54.39	54.08	54.22	2,110,543	-0.03(-0.06%)
Aug 17, 2018	54.03	54.30	53.80	54.25	1,324,353	+0.22(+0.41%)
Aug 16, 2018	53.65	54.22	53.64	54.03	1,464,264	+0.47(+0.88%)
Aug 15, 2018	53.50	53.63	53.26	53.56	1,426,143	-0.11(-0.20%)
Aug 14, 2018	53.44	53.83	53.44	53.67	1,084,029	+0.41(+0.77%)
Aug 13, 2018	53.18	53.43	53.07	53.26	811,836	+0.09(+0.17%)
Aug 10, 2018	53.54	53.54	53.00	53.17	1,175,312	-0.32(-0.60%)
Aug 09, 2018	53.35	53.79	53.35	53.49	1,633,135	+0.16(+0.30%)
Aug 08, 2018	53.31	53.51	53.14	53.33	1,578,067	-0.06(-0.11%)
Aug 07, 2018	54.19	54.19	53.35	53.39	1,789,708	-0.75(-1.39%)
Aug 03, 2018		54.14	54.14	54.14	0	-0.03(-0.06%)
Aug 02, 2018	54.75	54.81	53.92	54.17	2,240,767	-1.11(-2.01%)

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.