Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	53.47	53.72	53.38	53.43	57,688,444	+0.39(+0.74%)
Oct 30, 2018	52.52	53.05	52.44	53.04	59,444,972	+0.63(+1.21%)
Oct 29, 2018	53.12	53.24	51.98	52.40	70,928,880	-0.15(-0.28%)
Oct 26, 2018	52.26	52.89	51.82	52.55	84,177,544	-0.36(-0.68%)
Oct 25, 2018	52.68	53.18	52.47	52.91	55,828,756	+0.66(+1.26%)
Oct 24, 2018	53.46	53.50	52.22	52.25	73,578,984	-1.52(-2.83%)
Oct 23, 2018	53.40	54.00	53.08	53.77	63,937,120	-0.51(-0.95%)
Oct 22, 2018	54.58	54.62	54.12	54.29	33,481,378	-0.24(-0.44%)
Oct 19, 2018	54.51	54.83	54.49	54.53	37,318,876	+0.31(+0.57%)
Oct 18, 2018	54.89	54.96	54.05	54.22	56,446,536	-0.89(-1.61%)
Oct 17, 2018	55.25	55.32	54.85	55.11	31,056,066	-0.32(-0.57%)
Oct 16, 2018	55.20	55.54	55.12	55.42	42,035,896	+0.93(+1.71%)
Oct 15, 2018	54.48	54.78	54.33	54.49	38,228,756	-0.13(-0.23%)
Oct 12, 2018	54.84	54.87	54.05	54.62	77,910,456	+0.20(+0.36%)
Oct 11, 2018	55.03	55.21	54.06	54.42	139,431,552	-0.77(-1.39%)
Oct 10, 2018	56.19	56.19	55.07	55.19	74,506,560	-1.20(-2.12%)
Oct 09, 2018	55.95	56.47	55.87	56.39	26,899,872	-0.15(-0.26%)
Oct 08, 2018	56.19	56.55	56.06	56.54	28,606,754	-0.27(-0.48%)
Oct 05, 2018	57.02	57.07	56.59	56.81	32,868,292	-0.34(-0.60%)
Oct 04, 2018	57.46	57.49	56.89	57.15	45,206,640	-0.68(-1.17%)
Oct 03, 2018	58.03	58.07	57.77	57.83	22,646,104	-0.10(-0.18%)
Oct 02, 2018	57.78	57.98	57.72	57.93	21,847,504	-0.30(-0.51%)
Oct 01, 2018	58.35	58.44	58.21	58.23	32,640,866	+0.07(+0.12%)
Sep 28, 2018	58.11	58.40	58.04	58.16	43,638,912	-0.48(-0.82%)
Sep 27, 2018	58.65	58.91	58.58	58.64	25,197,914	-0.12(-0.20%)
Sep 26, 2018	58.71	59.14	58.70	58.76	31,445,754	+0.03(+0.04%)
Sep 25, 2018	58.90	58.93	58.71	58.73	22,939,164	+0.29(+0.50%)
Sep 24, 2018	58.72	58.73	58.44	58.44	23,827,160	-0.27(-0.45%)
Sep 21, 2018	58.67	58.80	58.61	58.71	22,214,692	+0.03(+0.04%)
Sep 20, 2018	58.57	58.75	58.42	58.68	28,786,750	+0.72(+1.24%)
Sep 19, 2018	57.82	58.05	57.82	57.96	17,920,982	+0.21(+0.36%)
Sep 18, 2018	57.58	57.84	57.57	57.76	24,237,710	+0.60(+1.05%)
Sep 17, 2018	57.39	57.49	57.15	57.16	15,990,803	+0.05(+0.09%)
Sep 14, 2018	57.19	57.26	56.97	57.11	24,604,226	+0.09(+0.15%)
Sep 13, 2018	57.15	57.20	56.88	57.02	30,405,022	+0.42(+0.74%)
Sep 12, 2018	56.42	56.74	56.38	56.60	22,646,288	+0.24(+0.43%)
Sep 11, 2018	56.03	56.38	55.95	56.36	20,635,824	+0.05(+0.09%)
Sep 10, 2018	56.42	56.45	56.25	56.31	18,290,872	+0.34(+0.61%)
Sep 07, 2018	55.89	56.14	55.81	55.97	26,874,406	-0.45(-0.80%)
Sep 06, 2018	56.51	56.65	56.16	56.42	29,877,004	-0.17(-0.30%)
Sep 05, 2018	56.75	56.82	56.42	56.60	31,388,388	-0.52(-0.91%)
Sep 04, 2018	56.89	57.13	56.81	57.12	29,579,456	-0.49(-0.85%)
Aug 31, 2018		57.61	57.61	57.61	0	-0.46(-0.80%)
Aug 30, 2018	58.13	58.21	57.92	58.07	24,248,418	-0.56(-0.95%)
Aug 29, 2018	58.31	58.63	58.24	58.62	21,167,798	+0.32(+0.54%)
Aug 28, 2018	58.50	58.55	58.27	58.31	23,224,068	-0.05(-0.09%)
Aug 27, 2018	58.09	58.40	58.06	58.36	29,014,674	+0.77(+1.34%)
Aug 24, 2018	57.51	57.71	57.43	57.59	25,503,412	+0.33(+0.58%)
Aug 23, 2018	57.37	57.50	57.20	57.25	25,753,652	-0.41(-0.71%)
Aug 22, 2018	57.70	57.76	57.60	57.67	15,451,102	+0.22(+0.39%)
Aug 21, 2018	57.46	57.62	57.31	57.44	18,318,290	+0.35(+0.61%)
Aug 20, 2018	57.01	57.16	56.99	57.09	18,971,948	+0.31(+0.54%)
Aug 17, 2018	56.43	56.93	56.38	56.78	30,069,728	+0.33(+0.59%)
Aug 16, 2018	56.42	56.66	56.40	56.45	27,234,134	+0.39(+0.70%)
Aug 15, 2018	56.13	56.19	55.73	56.06	48,633,196	-0.82(-1.44%)
Aug 14, 2018	56.96	57.02	56.78	56.88	26,415,370	-0.01(-0.02%)
Aug 13, 2018	57.02	57.13	56.76	56.89	29,011,668	-0.21(-0.36%)
Aug 10, 2018	57.19	57.31	56.98	57.09	33,461,790	-1.16(-2.00%)
Aug 09, 2018	58.44	58.50	58.22	58.26	13,986,683	-0.17(-0.29%)
Aug 08, 2018	58.41	58.54	58.28	58.43	16,147,016	-0.05(-0.09%)
Aug 07, 2018	58.61	58.63	58.43	58.48	20,452,034	+0.45(+0.78%)
Aug 06, 2018	57.91	58.11	57.81	58.02	14,118,959	-0.25(-0.43%)
Aug 03, 2018	58.02	58.30	57.98	58.27	16,572,204	+0.03(+0.06%)
Aug 02, 2018	57.99	58.24	57.93	58.24	28,456,994	-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.