Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	45.86	46.89	45.52	45.91	641,381	+0.30(+0.66%)
Oct 30, 2018	45.03	46.38	44.53	45.61	665,674	+0.51(+1.13%)
Oct 29, 2018	46.90	46.92	44.01	45.10	1,004,467	-1.66(-3.55%)
Oct 26, 2018	46.80	47.70	44.48	46.76	906,800	-0.74(-1.56%)
Oct 25, 2018	48.55	49.41	46.17	47.50	1,253,528	-1.74(-3.53%)
Oct 24, 2018	49.61	50.85	49.22	49.24	1,096,494	-0.61(-1.22%)
Oct 23, 2018	50.27	50.51	49.18	49.85	597,856	-1.00(-1.97%)
Oct 22, 2018	50.81	51.15	50.33	50.85	374,919	+0.11(+0.22%)
Oct 19, 2018	51.38	51.77	50.66	50.74	373,600	-0.55(-1.07%)
Oct 18, 2018	51.47	52.40	51.18	51.29	1,507,056	-0.51(-0.98%)
Oct 17, 2018	52.93	52.93	51.48	51.80	520,078	-1.03(-1.95%)
Oct 16, 2018	52.29	53.31	52.12	52.83	564,167	+0.63(+1.21%)
Oct 15, 2018	51.55	52.61	51.51	52.20	583,692	+0.76(+1.48%)
Oct 12, 2018	52.25	52.58	51.02	51.44	388,600	-0.34(-0.66%)
Oct 11, 2018	52.25	52.45	51.35	51.78	809,087	-0.67(-1.28%)
Oct 10, 2018	52.67	53.07	52.43	52.45	360,511	-0.46(-0.87%)
Oct 09, 2018	52.84	53.25	52.75	52.91	448,871	+0.09(+0.17%)
Oct 08, 2018	52.60	53.14	52.56	52.82	641,378	+0.15(+0.28%)
Oct 05, 2018	52.60	52.89	52.40	52.67	303,700	+0.15(+0.29%)
Oct 04, 2018	52.85	53.00	52.32	52.52	286,366	-0.44(-0.83%)
Oct 03, 2018	52.89	53.30	52.00	52.96	512,227	-0.32(-0.60%)
Oct 02, 2018	53.51	53.66	53.10	53.28	380,276	-0.24(-0.45%)
Oct 01, 2018	53.01	53.65	52.70	53.52	460,512	+0.74(+1.40%)
Sep 28, 2018	52.10	52.96	51.82	52.78	571,600	+0.50(+0.96%)
Sep 27, 2018	51.85	52.54	51.74	52.28	316,449	+0.58(+1.12%)
Sep 26, 2018	52.45	52.54	51.25	51.70	768,628	-0.90(-1.71%)
Sep 25, 2018	54.86	55.33	52.22	52.60	858,557	-2.20(-4.01%)
Sep 24, 2018	55.69	56.38	54.42	54.80	487,068	-0.83(-1.49%)
Sep 21, 2018	56.28	56.28	55.45	55.63	585,000	-0.53(-0.94%)
Sep 20, 2018	56.33	56.48	55.98	56.16	270,884	-0.07(-0.12%)
Sep 19, 2018	56.43	56.85	56.16	56.23	441,896	-0.09(-0.16%)
Sep 18, 2018	56.35	56.65	56.06	56.32	328,836	+0.02(+0.04%)
Sep 17, 2018	56.45	56.59	55.72	56.30	412,463	-0.14(-0.25%)
Sep 14, 2018	56.96	57.10	55.84	56.44	564,500	-0.42(-0.74%)
Sep 13, 2018	56.43	56.91	55.96	56.86	656,063	+0.37(+0.65%)
Sep 12, 2018	55.94	56.57	55.69	56.49	1,105,806	+0.61(+1.09%)
Sep 11, 2018	55.47	56.59	55.05	55.88	748,781	+0.14(+0.25%)
Sep 10, 2018	55.71	55.89	55.06	55.74	666,489	+0.15(+0.27%)
Sep 07, 2018	56.28	56.39	55.29	55.59	532,700	-0.80(-1.42%)
Sep 06, 2018	57.63	57.88	56.09	56.39	635,298	-1.19(-2.07%)
Sep 05, 2018	57.56	57.68	56.72	57.58	696,940	-0.34(-0.59%)
Sep 04, 2018	57.11	58.00	56.97	57.92	559,478	+0.76(+1.33%)
Aug 31, 2018		57.16	57.16	57.16	0	+0.43(+0.76%)
Aug 30, 2018	56.14	56.97	55.62	56.73	487,987	+0.47(+0.84%)
Aug 29, 2018	56.69	56.90	56.05	56.26	498,642	-0.56(-0.99%)
Aug 28, 2018	57.43	57.71	56.68	56.82	584,379	-0.83(-1.44%)
Aug 27, 2018	56.75	57.73	56.08	57.65	403,405	+0.83(+1.46%)
Aug 24, 2018	57.03	57.25	56.52	56.82	358,500	-0.03(-0.05%)
Aug 23, 2018	57.01	57.19	56.53	56.85	440,006	-0.27(-0.47%)
Aug 22, 2018	55.86	57.14	55.86	57.12	476,469	+1.29(+2.31%)
Aug 21, 2018	55.78	56.34	55.49	55.83	788,680	+0.07(+0.13%)
Aug 20, 2018	54.86	55.84	54.64	55.76	1,020,178	+1.08(+1.98%)
Aug 17, 2018	54.01	54.89	53.68	54.68	908,100	+0.48(+0.89%)
Aug 16, 2018	54.67	54.67	53.52	54.20	612,580	-0.15(-0.28%)
Aug 15, 2018	55.60	55.60	53.85	54.35	440,150	-1.27(-2.28%)
Aug 14, 2018	56.19	56.19	54.83	55.62	523,082	+0.17(+0.31%)
Aug 13, 2018	56.23	56.67	55.12	55.45	1,085,142	-0.77(-1.37%)
Aug 10, 2018	55.50	56.95	55.07	56.22	3,023,000	+0.63(+1.13%)
Aug 09, 2018	54.33	55.85	54.33	55.59	1,121,180	+1.26(+2.32%)
Aug 08, 2018	52.66	54.91	52.44	54.33	1,043,865	+1.52(+2.88%)
Aug 07, 2018	52.36	53.58	52.33	52.81	759,709	+0.62(+1.19%)
Aug 06, 2018	51.68	52.59	51.19	52.19	623,931	+0.73(+1.42%)
Aug 03, 2018	50.33	51.86	50.25	51.46	765,800	+1.16(+2.31%)
Aug 02, 2018	49.16	50.57	48.91	50.30	934,753	+0.22(+0.44%)

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.