Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	46.79	47.46	46.36	46.39	998,739	+0.27(+0.58%)
Oct 30, 2018	44.78	46.21	44.78	46.12	46,204	+1.18(+2.63%)
Oct 29, 2018	46.38	46.39	44.37	44.94	342,374	-1.13(-2.46%)
Oct 26, 2018	46.03	46.83	45.36	46.07	83,556	-0.55(-1.18%)
Oct 25, 2018	46.77	47.02	46.30	46.62	317,910	+0.44(+0.96%)
Oct 24, 2018	48.41	48.41	46.17	46.17	73,459	-2.27(-4.69%)
Oct 23, 2018	48.97	48.97	47.80	48.45	38,051	-1.47(-2.95%)
Oct 22, 2018	50.54	50.54	49.60	49.92	91,468	-0.68(-1.34%)
Oct 19, 2018	51.03	51.58	50.52	50.59	22,182	-0.59(-1.16%)
Oct 18, 2018	51.13	51.73	50.92	51.19	55,555	-0.56(-1.08%)
Oct 17, 2018	52.21	52.38	51.44	51.74	37,444	-0.65(-1.25%)
Oct 16, 2018	52.18	52.48	52.02	52.40	39,285	+0.53(+1.02%)
Oct 15, 2018	52.18	52.40	51.73	51.86	120,806	-0.23(-0.45%)
Oct 12, 2018	52.39	52.60	51.26	52.10	64,477	+0.37(+0.72%)
Oct 11, 2018	52.84	53.08	51.38	51.73	563,517	-1.52(-2.86%)
Oct 10, 2018	55.47	55.63	53.22	53.25	90,550	-2.24(-4.05%)
Oct 09, 2018	55.04	55.92	54.78	55.49	122,085	+0.61(+1.11%)
Oct 08, 2018	54.67	54.94	54.27	54.88	93,313	-0.11(-0.21%)
Oct 05, 2018	55.06	55.27	54.57	55.00	25,170	-0.02(-0.03%)
Oct 04, 2018	55.12	55.55	54.73	55.01	55,567	-0.32(-0.58%)
Oct 03, 2018	54.85	55.43	54.56	55.34	48,572	+0.75(+1.37%)
Oct 02, 2018	54.93	54.93	54.22	54.59	102,030	-0.11(-0.21%)
Oct 01, 2018	54.14	54.89	54.14	54.70	581,444	+0.64(+1.19%)
Sep 28, 2018	53.80	54.59	53.80	54.06	789,365	+0.01(+0.02%)
Sep 27, 2018	54.33	54.33	53.92	54.05	27,601	+0.03(+0.06%)
Sep 26, 2018	54.43	54.55	54.01	54.01	13,652	-0.58(-1.07%)
Sep 25, 2018	54.66	54.89	54.59	54.60	53,644	+0.34(+0.63%)
Sep 24, 2018	54.27	54.54	53.91	54.26	37,453	+0.77(+1.45%)
Sep 21, 2018	53.11	53.69	53.11	53.48	12,690	+0.39(+0.74%)
Sep 20, 2018	53.48	53.72	53.05	53.09	27,957	-0.14(-0.26%)
Sep 19, 2018	52.96	53.47	52.96	53.23	18,696	+0.14(+0.26%)
Sep 18, 2018	53.35	53.41	52.99	53.09	17,481	+0.55(+1.04%)
Sep 17, 2018	52.93	53.00	52.47	52.54	21,521	-0.06(-0.12%)
Sep 14, 2018	52.22	52.91	52.22	52.60	35,188	+0.24(+0.46%)
Sep 13, 2018	52.36	52.53	51.93	52.36	31,058	-0.09(-0.16%)
Sep 12, 2018	52.46	52.86	52.27	52.45	19,204	+0.36(+0.70%)
Sep 11, 2018	51.42	52.27	51.36	52.08	148,024	+0.70(+1.36%)
Sep 10, 2018	51.79	51.79	51.39	51.39	13,010	-0.00(-0.01%)
Sep 07, 2018	51.20	51.42	50.88	51.39	26,304	-0.24(-0.46%)
Sep 06, 2018	52.54	52.55	51.47	51.63	16,907	-1.04(-1.97%)
Sep 05, 2018	52.68	52.73	51.97	52.67	72,085	-0.23(-0.44%)
Sep 04, 2018	53.54	53.61	52.78	52.90	31,876	-0.45(-0.85%)
Aug 31, 2018		53.35	53.35	53.35	0	-0.40(-0.74%)
Aug 30, 2018	53.76	53.93	53.45	53.75	16,412	-0.04(-0.08%)
Aug 29, 2018	53.73	54.06	53.53	53.79	13,365	+0.45(+0.84%)
Aug 28, 2018	53.73	53.95	53.26	53.34	20,512	-0.26(-0.49%)
Aug 27, 2018	53.51	53.82	53.44	53.60	31,550	+0.34(+0.63%)
Aug 24, 2018	53.44	53.59	53.25	53.26	11,998	+0.37(+0.70%)
Aug 23, 2018	52.83	52.91	52.69	52.89	26,612	-0.15(-0.28%)
Aug 22, 2018	52.70	53.25	52.70	53.04	59,529	+0.66(+1.26%)
Aug 21, 2018	52.28	52.77	52.28	52.38	23,863	+0.49(+0.95%)
Aug 20, 2018	51.69	52.12	51.64	51.88	24,243	+0.46(+0.89%)
Aug 17, 2018	51.52	51.62	51.29	51.42	27,689	+0.14(+0.27%)
Aug 16, 2018	51.34	51.75	51.26	51.29	21,105	+0.23(+0.44%)
Aug 15, 2018	52.66	52.66	50.92	51.06	67,750	-2.02(-3.80%)
Aug 14, 2018	53.21	53.47	52.77	53.08	37,874	+0.32(+0.61%)
Aug 13, 2018	53.51	53.67	52.75	52.76	37,721	-0.79(-1.47%)
Aug 10, 2018	53.11	53.61	53.10	53.55	15,113	+0.40(+0.75%)
Aug 09, 2018	53.72	53.72	53.15	53.15	69,364	-0.65(-1.21%)
Aug 08, 2018	54.10	54.10	53.46	53.80	29,829	-0.50(-0.93%)
Aug 07, 2018	54.76	54.76	54.30	54.30	27,336	+0.24(+0.45%)
Aug 06, 2018	53.77	54.17	53.65	54.06	34,999	+0.44(+0.82%)
Aug 03, 2018	54.03	54.13	53.41	53.62	135,331	-0.62(-1.13%)
Aug 02, 2018	53.84	54.27	53.56	54.23	62,318	-0.16(-0.30%)
Aug 01, 2018	54.61	54.61	53.96	54.40	1,246,765	-0.58(-1.06%)
Jul 31, 2018	55.25	55.53	54.84	54.98	762,131	-0.31(-0.56%)
Jul 30, 2018	55.04	55.52	55.04	55.29	91,233	+0.66(+1.21%)
Jul 27, 2018	54.77	55.13	54.44	54.63	18,021	-0.22(-0.40%)
Jul 26, 2018	54.54	54.87	54.36	54.85	16,028	+0.71(+1.31%)
Jul 25, 2018	53.70	54.22	53.61	54.14	40,453	+0.48(+0.89%)
Jul 24, 2018	53.38	54.04	53.35	53.66	16,552	+0.49(+0.93%)
Jul 23, 2018	53.52	53.53	53.13	53.17	14,080	-0.24(-0.45%)
Jul 20, 2018	53.71	53.71	53.23	53.41	20,298	-0.27(-0.50%)
Jul 19, 2018	53.29	53.83	53.29	53.68	17,713	+0.23(+0.42%)
Jul 18, 2018	52.71	53.59	52.59	53.45	29,721	+0.01(+0.02%)
Jul 17, 2018	53.31	53.80	53.11	53.44	74,667	-0.19(-0.36%)
Jul 16, 2018	53.86	53.86	53.28	53.63	37,223	-0.78(-1.43%)
Jul 13, 2018	54.00	54.86	54.00	54.42	24,567	+0.34(+0.63%)
Jul 12, 2018	54.40	54.40	53.64	54.08	144,596	-0.09(-0.16%)
Jul 11, 2018	54.94	55.05	53.79	54.16	17,598	-1.20(-2.16%)
Jul 10, 2018	55.48	55.98	55.16	55.36	22,181	+0.17(+0.31%)
Jul 09, 2018	54.63	55.19	54.63	55.19	12,999	+0.95(+1.76%)
Jul 06, 2018	53.27	54.34	53.27	54.23	13,119	+0.71(+1.33%)
Jul 05, 2018	53.87	53.87	53.34	53.52	40,839	-0.07(-0.13%)
Jul 03, 2018		53.59	53.59	53.59	0	+0.48(+0.90%)
Jul 02, 2018	53.75	53.75	52.93	53.11	950,277	-0.96(-1.78%)
Jun 29, 2018		54.67		54.08	819,921	+0.28(+0.52%)
Jun 28, 2018	53.97	53.97	53.53	53.80	13,879	-0.10(-0.19%)
Jun 27, 2018	53.69	54.59	53.69	53.90	35,487	+0.68(+1.27%)
Jun 26, 2018	52.48	53.35	52.36	53.23	27,091	+0.91(+1.74%)
Jun 25, 2018	53.49	53.49	52.14	52.32	11,299	-1.31(-2.44%)
Jun 22, 2018	53.97	54.30	53.63	53.63	32,696	+1.14(+2.18%)
Jun 21, 2018	53.17	53.18	52.38	52.48	8,024	-1.17(-2.18%)
Jun 20, 2018	53.24	53.80	53.16	53.65	20,734	+0.49(+0.93%)
Jun 19, 2018	52.43	53.31	52.43	53.16	9,912	+0.13(+0.25%)
Jun 18, 2018	52.01	53.43	52.01	53.03	33,212	+0.88(+1.68%)
Jun 15, 2018		53.69	52.13	52.15	25,289	-1.33(-2.49%)
Jun 14, 2018	54.11	54.11	53.43	53.49	53,550	-0.42(-0.78%)
Jun 13, 2018	53.63	54.18	53.55	53.91	26,750	-0.01(-0.02%)
Jun 12, 2018	54.12	54.32	53.73	53.92	27,565	-0.12(-0.22%)
Jun 11, 2018	53.73	54.38	53.73	54.04	131,326	+0.34(+0.63%)
Jun 08, 2018	53.93	53.93	53.38	53.70	13,541	-0.25(-0.46%)
Jun 07, 2018	53.31	54.16	53.31	53.95	19,352	+0.94(+1.78%)
Jun 06, 2018			52.67	53.01	38,718	+0.16(+0.29%)
Jun 05, 2018	52.73	53.19	52.57	52.85	23,013	-0.17(-0.32%)

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.