Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	45.54	46.47	43.84	45.18	45,114,292	-0.36(-0.79%)
Oct 30, 2018	47.24	50.99	44.15	45.54	77,113,992	-4.38(-8.78%)
Oct 29, 2018	51.13	52.47	48.89	49.92	26,785,588	-0.63(-1.24%)
Oct 26, 2018	51.84	52.11	49.96	50.55	26,293,652	-2.24(-4.24%)
Oct 25, 2018	54.57	54.93	52.42	52.78	19,721,432	-1.66(-3.04%)
Oct 24, 2018	56.85	57.30	54.30	54.44	18,436,704	-2.33(-4.10%)
Oct 23, 2018	54.35	56.99	54.03	56.76	18,304,076	+1.39(+2.50%)
Oct 22, 2018	56.32	56.49	55.15	55.38	11,231,796	-0.81(-1.43%)
Oct 19, 2018	54.93	56.94	54.84	56.18	19,401,900	+0.81(+1.45%)
Oct 18, 2018	54.30	55.60	53.94	55.38	18,222,958	+0.85(+1.56%)
Oct 17, 2018	54.79	56.18	54.17	54.53	18,646,664	+0.40(+0.74%)
Oct 16, 2018	54.71	54.97	53.68	54.12	19,334,008	-0.22(-0.41%)
Oct 15, 2018	54.79	55.91	54.30	54.35	14,000,893	-0.76(-1.38%)
Oct 12, 2018	56.05	57.39	54.57	55.11	27,544,680	-1.79(-3.14%)
Oct 11, 2018	58.69	59.40	56.63	56.90	25,962,080	-2.50(-4.22%)
Oct 10, 2018	59.89	61.10	59.18	59.40	20,542,290	-1.21(-1.99%)
Oct 09, 2018	61.33	61.64	59.98	60.61	24,682,202	-0.27(-0.44%)
Oct 08, 2018	60.48	61.01	59.31	60.88	38,585,268	+1.92(+3.26%)
Oct 05, 2018	57.61	59.49	57.52	58.95	33,793,648	+2.33(+4.11%)
Oct 04, 2018	55.51	56.72	55.20	56.63	16,743,176	+0.81(+1.44%)
Oct 03, 2018	55.20	56.49	54.93	55.82	18,541,280	+0.72(+1.30%)
Oct 02, 2018	55.11	55.82	52.65	55.11	33,241,478	+1.03(+1.90%)
Oct 01, 2018	58.24	58.46	53.41	54.08	68,872,416	+3.58(+7.09%)
Sep 28, 2018	51.17	51.48	50.32	50.50	17,119,000	-1.07(-2.08%)
Sep 27, 2018	50.86	52.56	50.81	51.57	18,368,102	+0.63(+1.23%)
Sep 26, 2018	50.32	51.71	50.14	50.95	20,872,806	+0.54(+1.06%)
Sep 25, 2018	52.47	52.60	50.19	50.41	29,878,010	-2.10(-4.00%)
Sep 24, 2018	54.12	54.12	51.89	52.51	33,212,526	-1.92(-3.53%)
Sep 21, 2018	55.47	56.18	54.39	54.44	21,332,018	-1.30(-2.33%)
Sep 20, 2018	56.32	56.76	55.29	55.73	19,739,988	-1.79(-3.11%)
Sep 19, 2018	56.45	58.10	56.18	57.52	13,883,319	+0.89(+1.58%)
Sep 18, 2018	56.67	57.03	56.18	56.63	9,588,636	-0.18(-0.31%)
Sep 17, 2018	56.41	57.66	56.36	56.81	11,323,210	+0.09(+0.16%)
Sep 14, 2018	56.05	57.03	55.38	56.72	15,642,555	+2.44(+4.49%)
Sep 13, 2018	54.11	54.45	53.08	54.28	12,766,931	+0.43(+0.79%)
Sep 12, 2018	52.53	53.94	52.23	53.85	9,409,594	+1.20(+2.27%)
Sep 11, 2018	53.13	53.26	52.23	52.66	9,402,085	-0.77(-1.44%)
Sep 10, 2018	52.79	54.19	52.74	53.43	10,156,237	+0.47(+0.89%)
Sep 07, 2018	52.91	53.13	52.40	52.96	10,740,079	-0.47(-0.88%)
Sep 06, 2018	53.38	54.66	53.38	53.43	9,508,407	-0.21(-0.40%)
Sep 05, 2018	53.17	53.72	52.23	53.64	12,895,171	-0.47(-0.87%)
Sep 04, 2018	55.01	55.01	53.94	54.11	10,497,683	-1.15(-2.09%)
Aug 31, 2018		55.26	55.26	55.26	0	+0.73(+1.33%)
Aug 30, 2018	54.96	55.39	54.45	54.54	10,459,132	-0.85(-1.54%)
Aug 29, 2018	54.54	55.43	54.11	55.39	11,189,289	+0.90(+1.65%)
Aug 28, 2018	54.54	55.05	54.32	54.49	13,830,843	-0.04(-0.08%)
Aug 27, 2018	53.30	54.58	53.17	54.54	10,462,513	+1.15(+2.16%)
Aug 24, 2018	53.47	53.64	53.26	53.38	9,054,808	-0.17(-0.32%)
Aug 23, 2018	53.00	53.64	52.91	53.55	8,910,307	+0.30(+0.56%)
Aug 22, 2018	53.85	53.90	53.04	53.26	10,172,400	-0.68(-1.27%)
Aug 21, 2018	52.70	54.19	52.66	53.94	13,567,169	+1.41(+2.68%)
Aug 20, 2018	52.40	52.91	51.85	52.53	8,839,682	+0.00(+0.00%)
Aug 17, 2018	52.36	52.70	52.14	52.53	10,992,569	+0.00(+0.00%)
Aug 16, 2018	52.36	52.79	52.10	52.53	12,171,789	+0.34(+0.65%)
Aug 15, 2018	52.40	52.79	50.99	52.19	15,149,681	-0.56(-1.05%)
Aug 14, 2018	53.30	53.81	52.61	52.74	11,609,015	-0.43(-0.80%)
Aug 13, 2018	54.32	54.37	52.91	53.17	15,709,276	-1.37(-2.51%)
Aug 10, 2018	55.13	55.13	54.28	54.54	11,345,396	-0.73(-1.31%)
Aug 09, 2018	55.56	55.65	55.13	55.26	7,606,313	-0.47(-0.84%)
Aug 08, 2018	56.33	56.33	55.39	55.73	9,456,950	-0.47(-0.84%)
Aug 07, 2018	56.03	56.59	55.60	56.20	13,253,137	+0.26(+0.46%)
Aug 06, 2018	56.03	56.29	55.77	55.95	7,606,637	-0.17(-0.30%)
Aug 03, 2018	56.16	56.59	55.95	56.12	8,252,845	-0.13(-0.23%)
Aug 02, 2018	56.24	56.42	55.77	56.24	8,563,233	-0.30(-0.53%)

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.