Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	45.90	45.90	45.90	45.90	618	+0.30(+0.66%)
Oct 30, 2018	45.60	45.60	45.60	45.60	295	-0.25(-0.55%)
Oct 29, 2018		45.85	45.85	45.85	108	+0.00(+0.00%)
Oct 26, 2018	45.85	45.85	45.85	45.85	100	+0.50(+1.10%)
Oct 25, 2018	45.40	45.40	45.35	45.35	371	-0.45(-0.98%)
Oct 23, 2018		45.80	45.80	45.80	0	+0.00(+0.00%)
Oct 22, 2018	45.80	45.80	45.80	45.80	1,562	-0.05(-0.11%)
Oct 19, 2018	45.89	45.89	45.85	45.85	900	-0.25(-0.54%)
Oct 18, 2018	46.36	46.36	46.10	46.10	218	-2.38(-4.92%)
Oct 17, 2018		48.25	48.25	48.48	510	+0.23(+0.48%)
Oct 16, 2018	48.25	48.25	48.25	48.25	229	+0.66(+1.39%)
Oct 15, 2018	47.55	47.59	47.50	47.59	1,036	-0.37(-0.77%)
Oct 12, 2018	47.96	47.96	47.96	47.96	100	+0.36(+0.75%)
Oct 11, 2018	47.57	47.60	47.45	47.60	3,464	-2.15(-4.32%)
Oct 10, 2018	49.75	49.75	49.75	49.75	555	+1.27(+2.61%)
Oct 09, 2018	48.48	48.48	48.48	48.48	571	-0.67(-1.36%)
Oct 08, 2018		49.15	49.15	49.15	52	+0.00(+0.00%)
Oct 05, 2018	49.27	49.27	49.15	49.15	1,100	-0.15(-0.30%)
Oct 04, 2018	49.48	49.48	49.30	49.30	7,092	+0.20(+0.41%)
Oct 03, 2018	49.30	49.30	49.05	49.10	596	-1.60(-3.16%)
Oct 01, 2018		50.70	50.70	50.70	0	-1.36(-2.61%)
Sep 28, 2018		52.40	52.40	52.06	288	-0.34(-0.66%)
Sep 27, 2018	52.65	52.65	52.40	52.40	597	+0.44(+0.85%)
Sep 26, 2018	51.96	51.96	51.96	51.96	201	-0.33(-0.63%)
Sep 25, 2018	52.29	52.29	52.29	52.29	182	+0.88(+1.71%)
Sep 24, 2018	51.77	51.77	51.41	51.41	1,830	-0.04(-0.08%)
Sep 21, 2018	51.45	51.45	51.45	51.45	3,200	+0.50(+0.98%)
Sep 20, 2018		50.95	50.95	50.95	30	+0.00(+0.00%)
Sep 19, 2018	50.95	50.95	50.95	50.95	259	-0.10(-0.20%)
Sep 18, 2018		51.05	51.05	51.05	41	+0.00(+0.00%)
Sep 17, 2018	51.10	51.10	51.05	51.05	1,209	-0.85(-1.64%)
Sep 14, 2018	51.90	51.90	51.90	51.90	100	+1.09(+2.15%)
Sep 13, 2018	50.81	50.81	50.81	50.81	361	+0.31(+0.61%)
Sep 12, 2018	50.60	50.60	50.50	50.50	407	-0.15(-0.30%)
Sep 10, 2018		50.65	50.65	50.65	0	+0.25(+0.50%)
Sep 07, 2018	50.40	50.40	50.40	50.40	400	-0.40(-0.79%)
Sep 06, 2018		50.80	50.80	50.80	0	+0.00(+0.00%)
Sep 05, 2018	50.85	50.85	50.80	50.80	2,307	+0.35(+0.69%)
Sep 04, 2018	50.45	50.45	50.45	50.45	195	-0.85(-1.66%)
Aug 30, 2018		51.30	51.30	51.30	0	-0.20(-0.39%)
Aug 29, 2018		51.50	51.50	51.50	92	+0.00(+0.00%)
Aug 28, 2018	51.62	51.70	51.50	51.50	1,075	+0.10(+0.20%)
Aug 27, 2018	51.40	51.40	51.40	51.40	134	+0.70(+1.37%)
Aug 24, 2018	50.70	50.70	50.70	50.70	100	+0.25(+0.50%)
Aug 23, 2018	50.50	50.50	50.45	50.45	343	-0.35(-0.69%)
Aug 22, 2018	50.85	50.85	50.80	50.80	807	+0.55(+1.09%)
Aug 21, 2018	50.25	50.25	50.25	50.25	100	+0.85(+1.72%)
Aug 20, 2018	49.40	49.40	49.40	49.40	100	+0.27(+0.55%)
Aug 17, 2018	49.20	49.20	49.13	49.13	200	+0.28(+0.57%)
Aug 16, 2018	48.91	48.91	48.85	48.85	1,815	+0.96(+2.00%)
Aug 15, 2018	47.98	47.98	47.85	47.89	754	-1.16(-2.36%)
Aug 13, 2018		49.05	49.05	49.05	0	-0.60(-1.21%)
Aug 09, 2018		49.65	49.65	49.65	0	+0.00(+0.00%)
Aug 08, 2018	49.85	49.85	49.65	49.65	517	-1.05(-2.07%)
Aug 07, 2018	50.50	50.70	50.30	50.70	501	+0.75(+1.50%)
Aug 06, 2018	49.85	49.95	49.70	49.95	1,329	+0.03(+0.05%)
Aug 03, 2018		49.92	49.92	49.92	9	+0.00(+0.00%)
Aug 02, 2018	49.85	49.92	49.80	49.92	465	-0.70(-1.38%)
Aug 01, 2018	50.62	50.62	50.62	50.62	2,576	-0.03(-0.05%)
Jul 31, 2018	50.70	50.70	50.65	50.65	207	-0.35(-0.69%)
Jul 30, 2018	50.85	51.00	50.85	51.00	779	+0.25(+0.49%)
Jul 27, 2018	50.75	50.75	50.75	50.75	100	+0.30(+0.59%)
Jul 25, 2018		50.45	50.45	50.45	145	+0.20(+0.40%)
Jul 24, 2018	50.50	50.50	50.25	50.25	1,148	+0.00(+0.00%)
Jul 20, 2018		50.25	50.25	50.25	0	+0.35(+0.70%)
Jul 18, 2018		49.90	49.90	49.90	53	-0.02(-0.04%)
Jul 17, 2018	49.92	49.92	49.92	49.92	145	+0.62(+1.26%)
Jul 12, 2018		49.30	49.30	49.30	0	+0.40(+0.82%)
Jul 06, 2018		48.90	48.90	48.90	69	-0.40(-0.81%)
Jul 05, 2018	49.30	49.30	49.05	49.30	1,433	+1.05(+2.18%)
Jul 03, 2018		48.25	48.25	48.25	0	+0.40(+0.84%)
Jul 02, 2018	47.85	47.85	47.85	47.85	135	-0.84(-1.73%)
Jun 29, 2018	48.69	48.69	48.69	48.69	2,620	+1.52(+3.22%)
Jun 28, 2018	47.75	47.75	47.17	47.17	453	-0.87(-1.81%)
Jun 27, 2018	47.95	48.04	47.95	48.04	783	-0.16(-0.33%)
Jun 22, 2018		48.20	48.20	48.20	0	+0.50(+1.05%)
Jun 21, 2018	47.83	47.83	47.70	47.70	337	-0.75(-1.55%)
Jun 19, 2018		48.45	48.45	48.45	0	+0.15(+0.31%)
Jun 15, 2018		48.30	48.30	48.30	51	-1.03(-2.08%)
Jun 08, 2018		49.33	49.33	49.33	0	-0.22(-0.45%)
Jun 07, 2018	49.60	49.60	49.55	49.55	424	+0.28(+0.57%)
Jun 05, 2018		49.27	49.27	49.27	0	+0.22(+0.45%)
May 30, 2018		49.05	49.05	49.05	111	-1.00(-2.00%)
May 24, 2018		50.05	50.05	50.05	1	-1.15(-2.25%)
May 22, 2018		51.20	51.20	51.20	254	-0.22(-0.43%)
May 18, 2018		51.42	51.42	51.42	9	+0.32(+0.63%)
May 17, 2018	51.10	51.10	51.10	51.10	500	-2.40(-4.49%)
May 10, 2018		53.50	53.50	53.50	0	+1.59(+3.06%)
May 08, 2018		51.91	51.91	51.91	15	-2.09(-3.87%)
Apr 30, 2018		54.00	54.00	54.00	0	+0.00(+0.00%)
Apr 27, 2018	54.27	54.27	54.00	54.00	3,115	-0.15(-0.28%)
Apr 25, 2018		54.15	54.15	54.15	160	+0.15(+0.28%)
Apr 24, 2018	54.00	54.00	54.00	54.00	100	+0.41(+0.77%)
Apr 20, 2018		53.59	53.59	53.59	0	-4.06(-7.04%)
Apr 18, 2018		57.65	57.65	57.65	130	+0.85(+1.50%)
Apr 17, 2018	57.10	57.10	56.80	56.80	385	+0.79(+1.42%)
Apr 12, 2018		56.01	56.01	56.01	28	+0.91(+1.64%)
Apr 11, 2018	55.15	55.15	55.10	55.10	360	+0.65(+1.19%)
Apr 06, 2018		54.45	54.45	54.45	68	+0.05(+0.09%)
Apr 05, 2018	54.40	54.40	54.40	54.40	1,012	+0.81(+1.51%)
Apr 02, 2018		53.59	53.59	53.59	35	-2.26(-4.05%)
Mar 29, 2018		55.85	55.85	55.85	0	+0.53(+0.95%)
Mar 28, 2018	55.55	55.55	55.32	55.32	221	+0.57(+1.05%)
Mar 26, 2018		54.75	54.75	54.75	0	-0.04(-0.07%)
Mar 23, 2018	54.79	54.79	54.79	54.79	100	-0.20(-0.37%)
Mar 19, 2018		54.99	54.99	54.99	0	-0.41(-0.73%)
Mar 14, 2018		55.40	55.40	55.40	128	-0.77(-1.37%)
Mar 13, 2018	56.17	56.17	56.17	56.17	500	+0.79(+1.43%)
Mar 12, 2018	55.45	55.45	55.38	55.38	217	-0.72(-1.28%)
Mar 09, 2018	56.00	56.10	56.00	56.10	400	+0.40(+0.72%)
Mar 08, 2018	55.83	55.95	55.65	55.70	2,861	-0.05(-0.09%)
Mar 02, 2018		55.75	55.75	55.75	0	-0.40(-0.71%)
Mar 01, 2018	56.15	56.15	56.15	56.15	280	-1.25(-2.18%)
Feb 27, 2018		57.40	57.40	57.40	0	+0.45(+0.79%)
Feb 23, 2018		56.95	56.95	56.95	0	-0.40(-0.70%)
Feb 21, 2018		57.35	57.35	57.35	0	-1.15(-1.97%)
Feb 20, 2018	58.50	58.50	58.50	58.50	875	+1.52(+2.67%)
Feb 14, 2018		56.98	56.98	56.98	0	+1.84(+3.34%)
Feb 09, 2018		55.14	55.14	55.14	0	-2.61(-4.52%)
Feb 05, 2018		57.75	57.75	57.75	0	-1.25(-2.12%)
Feb 02, 2018	58.75	59.00	58.75	59.00	201	+0.20(+0.34%)
Jan 30, 2018		58.80	58.80	58.80	43	-0.62(-1.05%)
Jan 25, 2018		59.42	59.42	59.42	0	-0.08(-0.13%)
Jan 22, 2018		59.50	59.50	59.50	4,203	+1.50(+2.59%)
Jan 17, 2018		58.00	58.00	58.00	61	+1.25(+2.20%)
Jan 12, 2018		56.75	56.75	56.75	24	+0.20(+0.35%)
Jan 10, 2018		56.55	56.55	56.55	0	+0.75(+1.34%)
Jan 08, 2018		55.80	55.80	55.80	0	-0.30(-0.53%)
Jan 05, 2018	56.05	56.10	56.05	56.10	374	+0.55(+0.99%)
Jan 04, 2018	55.55	55.55	55.55	55.55	100	+1.50(+2.78%)
Dec 20, 2017		54.05	54.05	54.05	0	+0.20(+0.37%)
Dec 14, 2017		53.85	53.85	53.85	91	+1.10(+2.08%)
Dec 07, 2017		52.75	52.75	52.75	129	+0.30(+0.58%)
Dec 06, 2017	52.50	52.50	52.45	52.45	203	-0.30(-0.57%)
Nov 30, 2017		52.75	52.75	52.75	0	-0.70(-1.31%)
Nov 21, 2017		53.45	53.45	53.45	0	+0.95(+1.81%)
Nov 06, 2017		52.50	52.50	52.50	0	+0.10(+0.19%)

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.