Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	46.73	47.20	45.35	45.93	6,477,231	+0.13(+0.28%)
Oct 30, 2018	45.25	45.92	44.35	45.80	6,964,575	+0.14(+0.32%)
Oct 29, 2018	47.62	47.66	45.01	45.66	8,146,364	-1.49(-3.17%)
Oct 26, 2018	48.17	48.30	46.55	47.15	5,273,139	-1.68(-3.45%)
Oct 25, 2018	46.94	49.09	46.89	48.84	10,924,496	+2.03(+4.35%)
Oct 24, 2018	48.15	48.34	46.69	46.80	8,082,904	-1.23(-2.57%)
Oct 23, 2018	48.20	48.59	47.35	48.03	6,587,077	-1.37(-2.77%)
Oct 22, 2018	50.46	50.52	49.32	49.40	5,345,020	-0.69(-1.38%)
Oct 19, 2018	50.21	50.90	49.77	50.10	7,932,152	-0.34(-0.68%)
Oct 18, 2018	51.57	51.91	50.34	50.44	6,200,580	-1.19(-2.30%)
Oct 17, 2018	51.47	52.28	51.07	51.63	3,267,870	+0.08(+0.16%)
Oct 16, 2018	51.30	51.71	50.48	51.54	4,920,085	+1.30(+2.60%)
Oct 15, 2018	50.19	50.66	50.02	50.24	4,447,296	-0.30(-0.59%)
Oct 12, 2018	50.99	51.36	50.08	50.54	5,770,565	+0.59(+1.19%)
Oct 11, 2018	50.38	50.96	49.55	49.94	8,620,266	-0.76(-1.49%)
Oct 10, 2018	52.35	52.43	50.60	50.70	7,533,796	-1.75(-3.35%)
Oct 09, 2018	52.41	52.59	51.99	52.45	4,540,842	-0.03(-0.05%)
Oct 08, 2018	52.17	53.16	51.85	52.48	3,900,686	-0.35(-0.66%)
Oct 05, 2018	53.26	53.81	51.99	52.83	5,308,804	-0.59(-1.10%)
Oct 04, 2018	54.48	54.97	53.24	53.42	4,190,724	-1.32(-2.42%)
Oct 03, 2018	54.17	55.33	54.05	54.74	7,256,554	+1.46(+2.74%)
Oct 02, 2018	53.48	53.98	53.21	53.28	3,712,755	-0.50(-0.92%)
Oct 01, 2018	53.12	54.12	52.77	53.78	6,921,168	+0.38(+0.71%)
Sep 28, 2018	53.66	53.92	53.15	53.40	5,557,462	-0.39(-0.72%)
Sep 27, 2018	53.51	54.03	53.14	53.79	2,973,518	-0.05(-0.10%)
Sep 26, 2018	54.54	54.81	53.77	53.84	3,425,430	-0.76(-1.38%)
Sep 25, 2018	54.45	54.83	54.26	54.60	3,597,426	+0.18(+0.33%)
Sep 24, 2018	54.41	54.55	53.86	54.42	4,204,510	-0.44(-0.80%)
Sep 21, 2018	55.22	55.62	54.80	54.86	4,771,157	-0.02(-0.03%)
Sep 20, 2018	55.22	55.48	54.78	54.88	6,104,513	+0.02(+0.03%)
Sep 19, 2018	54.67	55.04	54.52	54.86	5,830,471	+0.49(+0.89%)
Sep 18, 2018	54.58	54.72	53.85	54.37	4,312,764	-0.06(-0.12%)
Sep 17, 2018	54.52	54.93	54.31	54.43	4,370,980	-0.16(-0.29%)
Sep 14, 2018	55.35	55.74	54.19	54.59	5,117,272	+0.14(+0.26%)
Sep 13, 2018	54.89	55.43	54.29	54.45	4,214,902	+0.01(+0.02%)
Sep 12, 2018	53.27	54.64	53.18	54.44	7,072,923	+0.66(+1.22%)
Sep 11, 2018	53.58	53.87	52.55	53.78	6,908,639	-0.62(-1.14%)
Sep 10, 2018	54.02	54.63	53.96	54.41	6,465,070	+0.52(+0.96%)
Sep 07, 2018	53.65	54.42	53.12	53.89	8,405,204	-0.41(-0.75%)
Sep 06, 2018	55.79	55.86	53.85	54.30	11,298,742	-1.80(-3.22%)
Sep 05, 2018	57.05	57.08	56.05	56.11	9,628,342	-1.24(-2.16%)
Sep 04, 2018	58.06	58.16	57.16	57.34	3,754,381	-0.82(-1.41%)
Aug 31, 2018		58.16	58.16	58.16	0	-0.26(-0.44%)
Aug 30, 2018	58.90	58.99	58.32	58.42	5,180,025	-0.45(-0.77%)
Aug 29, 2018	59.02	59.41	58.55	58.87	4,740,823	+0.02(+0.03%)
Aug 28, 2018	59.56	59.56	58.63	58.85	3,318,307	-0.46(-0.78%)
Aug 27, 2018	58.70	60.03	58.67	59.31	3,673,706	+1.05(+1.80%)
Aug 24, 2018	58.34	58.57	58.21	58.27	1,767,361	+0.03(+0.05%)
Aug 23, 2018	58.39	58.75	58.07	58.24	2,319,667	-0.61(-1.04%)
Aug 22, 2018	58.84	58.86	58.28	58.85	2,217,613	-0.05(-0.09%)
Aug 21, 2018	58.49	59.03	58.26	58.91	5,244,128	+0.56(+0.96%)
Aug 20, 2018	58.90	59.55	58.20	58.35	3,545,234	-0.20(-0.35%)
Aug 17, 2018	57.89	58.63	57.64	58.55	2,995,021	+0.67(+1.15%)
Aug 16, 2018	57.79	58.66	57.63	57.88	3,789,767	+0.58(+1.01%)
Aug 15, 2018	58.78	58.78	56.91	57.31	6,589,956	-2.01(-3.39%)
Aug 14, 2018	59.56	59.69	58.74	59.31	6,285,374	-0.33(-0.55%)
Aug 13, 2018	60.16	60.45	59.59	59.64	3,773,998	-0.68(-1.12%)
Aug 10, 2018	60.67	60.87	59.88	60.32	4,649,898	-0.60(-0.98%)
Aug 09, 2018	61.22	61.66	60.87	60.91	2,547,726	-0.12(-0.20%)
Aug 08, 2018	61.48	61.90	60.90	61.04	2,421,643	-0.33(-0.54%)
Aug 07, 2018	61.86	61.98	61.31	61.37	2,947,762	-0.15(-0.25%)
Aug 06, 2018	61.03	61.72	60.69	61.52	3,391,784	+0.49(+0.80%)
Aug 03, 2018	60.90	61.27	60.52	61.03	4,883,416	+0.19(+0.31%)
Aug 02, 2018	60.21	61.03	59.81	60.84	7,874,948	-0.51(-0.83%)

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.