Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	44.72	44.86	43.36	43.42	15,471,215	-0.85(-1.93%)
Oct 30, 2018	43.46	44.47	43.00	44.27	14,459,543	+0.74(+1.69%)
Oct 29, 2018	45.02	45.02	42.99	43.54	13,146,220	-1.23(-2.74%)
Oct 26, 2018	44.48	45.56	43.87	44.76	13,154,235	-0.34(-0.75%)
Oct 25, 2018	45.51	45.91	44.65	45.10	11,639,252	+0.25(+0.55%)
Oct 24, 2018	46.97	47.06	44.82	44.86	20,039,400	-1.76(-3.78%)
Oct 23, 2018	47.07	47.18	46.10	46.62	15,973,252	-1.46(-3.03%)
Oct 22, 2018	49.46	49.60	47.53	48.07	15,801,107	-1.40(-2.84%)
Oct 19, 2018	49.08	51.78	48.73	49.48	13,410,556	+0.03(+0.07%)
Oct 18, 2018	49.77	50.19	49.15	49.44	13,248,911	-0.69(-1.37%)
Oct 17, 2018	50.14	50.38	49.65	50.13	7,662,443	-0.37(-0.74%)
Oct 16, 2018	50.68	50.88	50.37	50.50	7,456,701	+0.11(+0.22%)
Oct 15, 2018	50.26	50.87	49.81	50.39	8,629,245	+0.19(+0.37%)
Oct 12, 2018	50.59	50.89	49.33	50.21	11,507,120	+0.18(+0.36%)
Oct 11, 2018	51.04	51.26	49.63	50.03	14,914,265	-1.44(-2.80%)
Oct 10, 2018	53.12	53.34	51.34	51.47	12,283,056	-1.94(-3.63%)
Oct 09, 2018	53.47	53.86	52.72	53.40	7,575,655	+0.14(+0.27%)
Oct 08, 2018	52.65	53.37	52.54	53.26	5,584,617	-0.05(-0.10%)
Oct 05, 2018	53.10	53.62	52.84	53.31	8,695,513	+0.13(+0.24%)
Oct 04, 2018	53.05	53.56	52.72	53.18	8,177,848	+0.19(+0.37%)
Oct 03, 2018	52.59	53.23	52.12	52.99	8,645,324	+0.62(+1.18%)
Oct 02, 2018	51.87	52.55	51.50	52.37	6,688,897	+0.25(+0.49%)
Oct 01, 2018	51.79	52.78	51.52	52.12	9,060,123	+0.57(+1.10%)
Sep 28, 2018	51.64	52.22	51.50	51.55	8,516,360	-0.21(-0.41%)
Sep 27, 2018	51.74	52.20	51.11	51.76	7,743,766	+0.25(+0.48%)
Sep 26, 2018	52.39	52.61	51.45	51.52	12,300,050	-1.40(-2.64%)
Sep 25, 2018	52.63	53.21	52.52	52.91	10,065,108	+0.79(+1.51%)
Sep 24, 2018	52.31	52.53	51.96	52.13	10,299,101	+0.40(+0.77%)
Sep 21, 2018	52.25	52.33	51.73	51.73	25,460,686	-0.37(-0.71%)
Sep 20, 2018	52.42	52.69	52.09	52.10	8,702,472	+0.29(+0.56%)
Sep 19, 2018	51.47	52.22	51.20	51.81	11,069,429	+0.20(+0.39%)
Sep 18, 2018	52.14	52.44	51.58	51.61	8,011,927	+0.02(+0.03%)
Sep 17, 2018	52.12	52.19	51.35	51.59	8,065,766	-0.22(-0.42%)
Sep 14, 2018	51.62	52.09	51.42	51.81	9,523,798	+0.18(+0.34%)
Sep 13, 2018	51.37	51.88	51.14	51.64	7,071,221	+0.17(+0.33%)
Sep 12, 2018	51.36	52.13	51.36	51.47	9,373,212	+0.42(+0.83%)
Sep 11, 2018	50.84	51.45	50.29	51.04	11,559,464	+0.29(+0.57%)
Sep 10, 2018	50.77	51.43	50.74	50.76	8,218,531	+0.24(+0.47%)
Sep 07, 2018	50.59	50.93	50.14	50.52	13,065,604	-0.43(-0.85%)
Sep 06, 2018	51.45	51.58	50.60	50.95	11,443,113	-0.69(-1.33%)
Sep 05, 2018	52.02	52.08	50.93	51.64	11,967,817	-0.76(-1.45%)
Sep 04, 2018	53.36	53.43	52.24	52.40	9,792,322	-0.63(-1.18%)
Aug 31, 2018		53.02	53.02	53.02	0	-0.99(-1.83%)
Aug 30, 2018	54.23	54.64	53.78	54.01	7,503,994	-0.13(-0.23%)
Aug 29, 2018	53.92	54.27	53.65	54.14	9,066,773	+0.35(+0.66%)
Aug 28, 2018	54.52	55.00	53.75	53.79	11,281,239	-0.65(-1.20%)
Aug 27, 2018	54.87	55.05	54.24	54.44	10,075,188	-0.34(-0.61%)
Aug 24, 2018	54.55	54.87	54.55	54.78	7,644,837	+0.50(+0.93%)
Aug 23, 2018	54.37	54.54	53.96	54.27	5,277,359	-0.37(-0.68%)
Aug 22, 2018	54.81	55.08	54.49	54.64	6,115,909	+0.28(+0.51%)
Aug 21, 2018	53.95	54.75	53.85	54.37	7,257,382	+1.06(+1.98%)
Aug 20, 2018	52.94	53.44	52.67	53.31	4,369,976	+0.56(+1.07%)
Aug 17, 2018	52.44	52.91	52.10	52.75	6,738,949	+0.29(+0.54%)
Aug 16, 2018	52.56	52.96	52.39	52.46	7,243,248	+0.17(+0.32%)
Aug 15, 2018	54.00	54.03	51.90	52.29	11,710,819	-2.11(-3.87%)
Aug 14, 2018	54.80	55.19	54.39	54.40	5,777,831	-0.14(-0.26%)
Aug 13, 2018	55.37	55.44	54.32	54.54	5,443,409	-0.90(-1.62%)
Aug 10, 2018	54.87	55.49	54.47	55.44	5,778,505	+0.54(+0.98%)
Aug 09, 2018	55.89	55.97	54.67	54.90	5,670,938	-0.85(-1.52%)
Aug 08, 2018	55.60	55.94	55.39	55.75	4,232,552	-0.23(-0.40%)
Aug 07, 2018	55.76	56.51	55.17	55.98	6,843,489	+0.79(+1.43%)
Aug 06, 2018	55.38	55.52	55.03	55.19	5,180,210	-0.13(-0.23%)
Aug 03, 2018	55.27	55.95	55.11	55.32	5,465,465	-0.04(-0.08%)
Aug 02, 2018	55.44	55.76	55.10	55.36	5,937,538	-0.60(-1.08%)

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.