Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	52.56	52.80	52.46	52.51	58,694,952	+0.39(+0.74%)
Oct 30, 2018	51.61	52.14	51.54	52.13	60,482,124	+0.62(+1.21%)
Oct 29, 2018	52.21	52.32	51.09	51.51	72,166,392	-0.14(-0.28%)
Oct 26, 2018	51.36	51.98	50.93	51.65	85,646,208	-0.35(-0.68%)
Oct 25, 2018	51.77	52.27	51.57	52.00	56,802,816	+0.65(+1.26%)
Oct 24, 2018	52.55	52.58	51.32	51.35	74,862,736	-1.50(-2.83%)
Oct 23, 2018	52.48	53.08	52.17	52.85	65,052,648	-0.50(-0.95%)
Oct 22, 2018	53.64	53.68	53.20	53.36	34,065,536	-0.24(-0.44%)
Oct 19, 2018	53.57	53.89	53.55	53.59	37,969,988	+0.30(+0.57%)
Oct 18, 2018	53.95	54.02	53.12	53.29	57,431,376	-0.87(-1.61%)
Oct 17, 2018	54.31	54.37	53.91	54.16	31,597,910	-0.31(-0.57%)
Oct 16, 2018	54.25	54.58	54.17	54.47	42,769,308	+0.92(+1.71%)
Oct 15, 2018	53.55	53.84	53.40	53.56	38,895,744	-0.13(-0.23%)
Oct 12, 2018	53.90	53.93	53.12	53.68	79,269,784	+0.19(+0.36%)
Oct 11, 2018	54.09	54.26	53.13	53.49	141,864,256	-0.76(-1.39%)
Oct 10, 2018	55.22	55.22	54.13	54.25	75,806,496	-1.18(-2.12%)
Oct 09, 2018	54.99	55.50	54.92	55.42	27,369,202	-0.14(-0.26%)
Oct 08, 2018	55.23	55.58	55.10	55.57	29,105,864	-0.27(-0.48%)
Oct 05, 2018	56.04	56.09	55.62	55.84	33,441,754	-0.34(-0.60%)
Oct 04, 2018	56.47	56.50	55.91	56.17	45,995,372	-0.66(-1.17%)
Oct 03, 2018	57.04	57.07	56.78	56.84	23,041,218	-0.10(-0.18%)
Oct 02, 2018	56.79	56.99	56.73	56.94	22,228,682	-0.29(-0.51%)
Oct 01, 2018	57.35	57.44	57.21	57.23	33,210,360	+0.07(+0.12%)
Sep 28, 2018	57.11	57.40	57.04	57.16	44,400,288	-0.47(-0.82%)
Sep 27, 2018	57.64	57.90	57.58	57.63	25,637,550	-0.12(-0.20%)
Sep 26, 2018	57.70	58.12	57.69	57.75	31,994,396	+0.03(+0.04%)
Sep 25, 2018	57.89	57.92	57.71	57.73	23,339,390	+0.29(+0.50%)
Sep 24, 2018	57.71	57.73	57.44	57.44	24,242,878	-0.26(-0.45%)
Sep 21, 2018	57.66	57.79	57.61	57.70	22,602,276	+0.03(+0.04%)
Sep 20, 2018	57.57	57.74	57.42	57.68	29,289,000	+0.71(+1.24%)
Sep 19, 2018	56.83	57.05	56.83	56.97	18,233,654	+0.20(+0.36%)
Sep 18, 2018	56.59	56.85	56.58	56.77	24,660,592	+0.59(+1.05%)
Sep 17, 2018	56.41	56.51	56.17	56.18	16,269,799	+0.05(+0.09%)
Sep 14, 2018	56.21	56.28	56.00	56.13	25,033,502	+0.08(+0.15%)
Sep 13, 2018	56.17	56.22	55.90	56.05	30,935,506	+0.41(+0.74%)
Sep 12, 2018	55.46	55.77	55.42	55.63	23,041,402	+0.24(+0.42%)
Sep 11, 2018	55.07	55.42	54.99	55.40	20,995,862	+0.05(+0.09%)
Sep 10, 2018	55.45	55.48	55.28	55.35	18,609,998	+0.34(+0.61%)
Sep 07, 2018	54.93	55.18	54.85	55.01	27,343,292	-0.45(-0.80%)
Sep 06, 2018	55.54	55.68	55.19	55.46	30,398,274	-0.17(-0.30%)
Sep 05, 2018	55.78	55.84	55.46	55.63	31,936,028	-0.51(-0.91%)
Sep 04, 2018	55.91	56.15	55.84	56.14	30,095,536	-0.48(-0.85%)
Aug 31, 2018		56.62	56.62	56.62	0	-0.45(-0.80%)
Aug 30, 2018	57.13	57.21	56.93	57.07	24,671,486	-0.55(-0.95%)
Aug 29, 2018	57.31	57.63	57.24	57.62	21,537,118	+0.31(+0.54%)
Aug 28, 2018	57.50	57.55	57.27	57.31	23,629,264	-0.05(-0.09%)
Aug 27, 2018	57.10	57.40	57.06	57.36	29,520,900	+0.76(+1.34%)
Aug 24, 2018	56.52	56.72	56.45	56.60	25,948,376	+0.33(+0.58%)
Aug 23, 2018	56.39	56.51	56.22	56.27	26,202,984	-0.40(-0.71%)
Aug 22, 2018	56.71	56.77	56.61	56.68	15,720,681	+0.22(+0.39%)
Aug 21, 2018	56.47	56.63	56.32	56.46	18,637,894	+0.34(+0.61%)
Aug 20, 2018	56.03	56.18	56.01	56.11	19,302,956	+0.30(+0.54%)
Aug 17, 2018	55.47	55.95	55.42	55.81	30,594,362	+0.33(+0.59%)
Aug 16, 2018	55.46	55.69	55.43	55.48	27,709,294	+0.39(+0.70%)
Aug 15, 2018	55.16	55.23	54.78	55.10	49,481,712	-0.81(-1.44%)
Aug 14, 2018	55.99	56.04	55.80	55.90	26,876,246	-0.01(-0.02%)
Aug 13, 2018	56.04	56.15	55.78	55.91	29,517,844	-0.20(-0.36%)
Aug 10, 2018	56.21	56.32	56.00	56.11	34,045,604	-1.14(-2.00%)
Aug 09, 2018	57.44	57.50	57.22	57.26	14,230,712	-0.17(-0.29%)
Aug 08, 2018	57.41	57.53	57.28	57.42	16,428,738	-0.05(-0.09%)
Aug 07, 2018	57.60	57.62	57.42	57.48	20,808,866	+0.45(+0.78%)
Aug 06, 2018	56.92	57.11	56.82	57.03	14,365,296	-0.24(-0.43%)
Aug 03, 2018	57.02	57.30	56.99	57.27	16,861,344	+0.03(+0.06%)
Aug 02, 2018	57.00	57.24	56.94	57.24	28,953,490	-0.38(-0.66%)

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.