Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	56.82	57.47	55.74	55.83	6,013,081	-0.96(-1.69%)
Oct 30, 2018	53.73	56.93	53.73	56.79	4,431,669	+3.66(+6.89%)
Oct 29, 2018	52.52	54.96	52.50	53.13	4,601,979	+1.25(+2.40%)
Oct 26, 2018	51.99	52.88	51.07	51.88	3,016,628	-0.32(-0.62%)
Oct 25, 2018	50.42	52.46	50.37	52.21	2,586,195	+1.88(+3.74%)
Oct 24, 2018	50.90	52.63	50.17	50.32	4,312,691	-0.72(-1.41%)
Oct 23, 2018	50.82	51.32	49.43	51.04	1,492,268	-0.33(-0.64%)
Oct 22, 2018	50.70	51.77	50.70	51.38	2,603,756	+0.92(+1.82%)
Oct 19, 2018	50.87	51.39	50.03	50.46	1,951,125	-0.57(-1.11%)
Oct 18, 2018	51.19	51.75	50.63	51.03	1,537,874	-0.25(-0.50%)
Oct 17, 2018	52.72	53.15	50.82	51.28	1,951,234	-1.83(-3.44%)
Oct 16, 2018	52.70	53.21	52.05	53.11	1,517,071	+0.58(+1.10%)
Oct 15, 2018	52.45	52.88	51.99	52.53	1,823,394	+0.33(+0.63%)
Oct 12, 2018	50.95	52.34	50.73	52.20	2,614,222	+1.87(+3.71%)
Oct 11, 2018	51.67	52.48	50.30	50.33	2,297,221	-1.43(-2.77%)
Oct 10, 2018	52.23	53.13	51.68	51.77	2,221,836	-0.36(-0.68%)
Oct 09, 2018	52.21	53.05	51.64	52.12	2,738,136	-0.44(-0.84%)
Oct 08, 2018	50.93	52.72	50.81	52.56	3,140,491	+1.41(+2.75%)
Oct 05, 2018	50.53	51.65	50.30	51.15	3,485,355	+0.79(+1.57%)
Oct 04, 2018	50.09	50.91	50.03	50.36	3,433,661	+0.04(+0.08%)
Oct 03, 2018	49.87	50.53	49.50	50.32	2,172,665	+0.63(+1.26%)
Oct 02, 2018	51.51	51.71	49.66	49.69	2,014,105	-1.77(-3.45%)
Oct 01, 2018	50.96	51.88	50.77	51.47	2,456,068	+0.70(+1.37%)
Sep 28, 2018	51.05	51.47	50.54	50.77	1,992,826	-0.18(-0.35%)
Sep 27, 2018	51.09	51.42	50.79	50.95	1,740,372	-0.31(-0.60%)
Sep 26, 2018	50.79	52.11	50.72	51.26	2,117,105	+0.54(+1.07%)
Sep 25, 2018	51.24	51.51	50.48	50.71	3,015,393	-0.21(-0.42%)
Sep 24, 2018	51.21	51.66	50.65	50.93	2,005,136	-0.30(-0.58%)
Sep 21, 2018	51.92	52.65	51.08	51.22	4,081,777	-0.59(-1.13%)
Sep 20, 2018	54.12	54.14	51.54	51.81	4,886,440	-2.64(-4.85%)
Sep 19, 2018	54.45	54.95	53.96	54.45	1,545,130	+0.07(+0.12%)
Sep 18, 2018	54.47	54.99	54.27	54.38	1,701,292	-0.03(-0.06%)
Sep 17, 2018	55.52	55.57	54.14	54.41	1,892,070	-1.19(-2.14%)
Sep 14, 2018	55.67	55.67	54.59	55.60	2,142,550	+0.02(+0.03%)
Sep 13, 2018	55.80	56.10	55.30	55.59	1,700,499	-0.31(-0.55%)
Sep 12, 2018	55.81	56.04	55.25	55.89	1,411,544	+0.15(+0.27%)
Sep 11, 2018	55.44	56.11	55.35	55.74	2,174,638	+0.14(+0.26%)
Sep 10, 2018	56.01	56.26	55.37	55.59	2,390,243	-0.20(-0.35%)
Sep 07, 2018	55.15	56.31	54.77	55.79	2,730,255	+0.52(+0.94%)
Sep 06, 2018	55.31	56.28	55.14	55.27	2,897,417	+0.24(+0.43%)
Sep 05, 2018	55.17	55.84	54.39	55.03	6,137,378	-0.16(-0.29%)
Sep 04, 2018	53.79	55.23	53.73	55.20	3,912,150	+1.84(+3.45%)
Aug 31, 2018		53.35	53.35	53.35	0	+0.82(+1.57%)
Aug 30, 2018	51.38	52.55	51.38	52.53	2,441,637	+0.73(+1.42%)
Aug 29, 2018	52.07	52.11	50.56	51.80	3,436,388	-0.51(-0.98%)
Aug 28, 2018	51.28	52.61	51.15	52.31	2,765,320	+1.18(+2.31%)
Aug 27, 2018	52.31	52.31	50.88	51.13	2,996,882	-1.24(-2.37%)
Aug 24, 2018	52.12	52.94	51.96	52.37	6,042,547	+0.05(+0.10%)
Aug 23, 2018	51.30	52.47	50.98	52.32	3,181,972	+1.21(+2.36%)
Aug 22, 2018	51.95	52.30	51.06	51.11	2,588,341	-0.66(-1.27%)
Aug 21, 2018	52.09	52.36	51.04	51.77	5,249,105	-0.18(-0.34%)
Aug 20, 2018	50.12	52.09	49.85	51.95	10,710,550	+2.01(+4.02%)
Aug 17, 2018	46.96	50.00	46.64	49.94	20,238,684	+5.82(+13.20%)
Aug 16, 2018	43.97	44.42	42.98	44.12	6,705,602	+0.35(+0.81%)
Aug 15, 2018	45.58	45.64	43.44	43.76	4,347,295	-2.55(-5.50%)
Aug 14, 2018	45.04	46.39	44.99	46.31	3,417,388	+1.63(+3.65%)
Aug 13, 2018	44.47	44.98	44.34	44.68	2,123,584	+0.31(+0.70%)
Aug 10, 2018	44.10	44.98	43.93	44.37	2,621,202	+0.03(+0.06%)
Aug 09, 2018	43.63	44.45	43.48	44.34	2,240,922	+0.83(+1.90%)
Aug 08, 2018	42.77	43.57	42.76	43.52	1,892,784	+0.49(+1.14%)
Aug 07, 2018	42.86	43.33	42.24	43.03	3,497,182	+0.05(+0.12%)
Aug 06, 2018	42.40	43.10	42.35	42.98	2,069,799	+0.30(+0.69%)
Aug 03, 2018	43.00	43.43	42.17	42.68	2,611,011	-0.14(-0.34%)
Aug 02, 2018	42.35	43.02	42.09	42.83	2,648,988	+0.41(+0.97%)

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.