Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	46.78	47.52	46.51	46.55	7,981,393	-0.05(-0.10%)
Oct 30, 2018	44.90	46.63	44.80	46.60	9,444,687	+1.18(+2.59%)
Oct 29, 2018	47.34	47.58	44.66	45.42	11,814,509	-1.58(-3.37%)
Oct 26, 2018	47.31	47.58	45.82	47.01	10,608,127	-0.31(-0.66%)
Oct 25, 2018	48.33	49.02	46.48	47.32	22,825,242	-4.44(-8.57%)
Oct 24, 2018	54.76	54.79	51.54	51.76	6,462,724	-2.74(-5.03%)
Oct 23, 2018	54.25	54.54	53.06	54.50	4,485,383	-0.37(-0.67%)
Oct 22, 2018	55.12	55.49	54.20	54.87	4,612,312	-0.25(-0.45%)
Oct 19, 2018	55.15	55.41	54.70	55.11	3,962,741	+0.16(+0.29%)
Oct 18, 2018	56.09	56.09	54.77	54.95	3,765,926	-1.18(-2.09%)
Oct 17, 2018	57.31	57.70	55.61	56.13	4,919,280	+0.25(+0.44%)
Oct 16, 2018	54.80	56.07	54.53	55.88	4,345,363	+1.19(+2.18%)
Oct 15, 2018	54.25	55.17	54.21	54.69	3,506,704	+0.28(+0.52%)
Oct 12, 2018	54.93	55.21	53.78	54.40	4,234,011	+0.33(+0.61%)
Oct 11, 2018	54.92	55.70	53.50	54.07	7,530,919	-0.28(-0.52%)
Oct 10, 2018	56.28	56.30	53.93	54.36	8,379,234	-2.05(-3.63%)
Oct 09, 2018	57.50	57.57	56.39	56.40	8,282,200	-1.07(-1.86%)
Oct 08, 2018	57.74	57.90	57.04	57.48	3,892,807	-0.41(-0.70%)
Oct 05, 2018	58.48	58.66	57.52	57.88	4,216,925	-0.50(-0.86%)
Oct 04, 2018	58.47	58.76	58.04	58.39	2,610,216	-0.09(-0.16%)
Oct 03, 2018	58.20	58.78	58.08	58.48	4,662,672	+0.47(+0.82%)
Oct 02, 2018	58.29	58.62	57.45	58.01	4,262,706	-0.49(-0.84%)
Oct 01, 2018	59.36	59.92	58.35	58.50	4,489,859	-0.71(-1.20%)
Sep 28, 2018	59.21	59.74	58.70	59.21	3,183,102	-0.25(-0.41%)
Sep 27, 2018	59.26	59.88	59.20	59.46	4,227,140	+0.59(+1.00%)
Sep 26, 2018	58.72	59.13	58.61	58.87	2,522,219	+0.42(+0.71%)
Sep 25, 2018	58.78	59.11	57.95	58.45	4,075,514	-0.39(-0.66%)
Sep 24, 2018	60.05	60.10	58.45	58.84	4,769,532	-1.62(-2.68%)
Sep 21, 2018	59.44	60.70	59.42	60.46	8,224,597	+1.20(+2.03%)
Sep 20, 2018	60.09	60.33	59.18	59.26	4,546,982	-0.58(-0.97%)
Sep 19, 2018	59.87	60.57	59.75	59.84	2,907,653	+0.06(+0.10%)
Sep 18, 2018	59.73	59.95	58.89	59.78	2,920,195	-0.05(-0.08%)
Sep 17, 2018	59.42	60.17	59.36	59.83	3,844,062	+0.64(+1.07%)
Sep 14, 2018	58.99	59.32	58.81	59.19	3,096,933	+0.07(+0.11%)
Sep 13, 2018	58.36	59.58	58.33	59.13	4,183,137	+0.94(+1.61%)
Sep 12, 2018	59.68	59.73	58.07	58.19	5,657,772	-1.53(-2.56%)
Sep 11, 2018	59.08	59.97	59.05	59.71	3,242,279	+0.45(+0.75%)
Sep 10, 2018	58.69	59.47	58.43	59.27	3,875,909	+0.58(+0.99%)
Sep 07, 2018	58.25	59.45	58.03	58.69	4,046,379	+0.82(+1.43%)
Sep 06, 2018	58.22	58.55	57.51	57.86	2,649,967	-0.35(-0.60%)
Sep 05, 2018	58.93	59.49	58.12	58.22	5,137,084	-0.56(-0.95%)
Sep 04, 2018	58.24	59.31	57.96	58.77	5,890,738	+0.65(+1.13%)
Aug 31, 2018		58.12	58.12	58.12	0	+0.46(+0.79%)
Aug 30, 2018	57.88	58.22	57.40	57.67	3,252,146	-0.38(-0.65%)
Aug 29, 2018	58.15	58.37	57.67	58.04	3,308,095	-0.10(-0.18%)
Aug 28, 2018	57.86	58.34	57.65	58.15	4,621,753	+0.40(+0.69%)
Aug 27, 2018	57.99	58.20	57.55	57.75	2,854,727	-0.08(-0.13%)
Aug 24, 2018	57.35	57.90	56.82	57.83	2,849,815	-0.02(-0.03%)
Aug 23, 2018	57.49	58.15	57.23	57.85	3,197,821	+0.38(+0.66%)
Aug 22, 2018	57.66	57.83	57.14	57.47	2,296,275	-0.37(-0.64%)
Aug 21, 2018	58.29	58.97	57.80	57.84	4,377,828	-0.45(-0.76%)
Aug 20, 2018	56.69	58.68	56.64	58.28	6,456,746	+1.84(+3.27%)
Aug 17, 2018	56.35	56.58	55.84	56.44	3,347,891	+0.15(+0.27%)
Aug 16, 2018	57.26	57.65	56.10	56.29	5,652,255	-0.77(-1.34%)
Aug 15, 2018	55.83	57.19	55.71	57.05	6,872,431	+1.17(+2.10%)
Aug 14, 2018	55.74	56.59	55.73	55.88	3,486,922	+0.24(+0.42%)
Aug 13, 2018	55.84	56.15	55.34	55.64	3,143,708	-0.14(-0.25%)
Aug 10, 2018	55.59	55.88	55.13	55.79	3,403,618	+0.00(+0.00%)
Aug 09, 2018	55.66	56.06	55.61	55.79	2,922,315	+0.16(+0.29%)
Aug 08, 2018	55.58	56.11	55.43	55.62	4,233,882	+0.69(+1.26%)
Aug 07, 2018	54.99	55.45	54.70	54.93	2,704,351	+0.28(+0.52%)
Aug 06, 2018	54.10	54.77	54.00	54.65	3,160,748	+0.36(+0.66%)
Aug 03, 2018	53.74	54.37	53.71	54.29	4,046,760	+0.68(+1.27%)
Aug 02, 2018	53.16	53.68	52.59	53.61	3,709,129	+0.16(+0.30%)

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.