Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	46.77	46.85	45.34	45.71	2,029,744	-0.34(-0.74%)
Oct 30, 2018	41.88	46.48	41.43	46.05	5,042,074	+4.56(+10.99%)
Oct 29, 2018	42.49	43.08	40.96	41.49	2,290,754	+0.19(+0.47%)
Oct 26, 2018	40.38	41.67	40.18	41.29	2,393,603	+0.34(+0.83%)
Oct 25, 2018	40.57	41.36	40.23	40.95	1,865,487	+0.83(+2.06%)
Oct 24, 2018	42.37	42.64	40.07	40.12	1,922,961	-2.35(-5.53%)
Oct 23, 2018	40.91	42.53	40.47	42.47	1,978,028	+0.64(+1.54%)
Oct 22, 2018	42.23	42.44	41.72	41.83	916,459	-0.28(-0.67%)
Oct 19, 2018	42.75	43.14	42.10	42.11	1,679,329	-0.93(-2.15%)
Oct 18, 2018	42.45	43.47	41.95	43.04	1,982,555	+0.45(+1.05%)
Oct 17, 2018	43.35	43.35	42.58	42.59	1,076,409	-0.79(-1.82%)
Oct 16, 2018	43.11	43.42	42.39	43.38	1,179,983	+0.39(+0.91%)
Oct 15, 2018	42.45	43.44	42.45	42.99	1,295,839	+0.53(+1.24%)
Oct 12, 2018	44.20	44.39	42.03	42.46	1,831,706	-1.04(-2.40%)
Oct 11, 2018	43.97	44.81	43.49	43.50	1,613,836	-0.61(-1.39%)
Oct 10, 2018	44.52	44.52	43.01	44.12	2,861,373	-0.42(-0.94%)
Oct 09, 2018	45.31	45.37	44.45	44.54	1,451,568	-1.20(-2.62%)
Oct 08, 2018	45.79	45.83	44.92	45.74	1,703,173	-0.31(-0.68%)
Oct 05, 2018	46.90	47.09	45.71	46.05	1,139,390	-1.02(-2.17%)
Oct 04, 2018	47.86	47.86	46.80	47.07	1,102,694	-0.78(-1.63%)
Oct 03, 2018	48.00	48.23	47.77	47.85	958,564	-0.06(-0.12%)
Oct 02, 2018	48.12	48.41	47.83	47.91	610,895	-0.22(-0.47%)
Oct 01, 2018	48.70	48.73	47.99	48.13	673,452	-0.16(-0.32%)
Sep 28, 2018	48.51	48.84	48.07	48.29	1,107,376	-0.36(-0.74%)
Sep 27, 2018	49.02	49.02	48.49	48.65	937,253	-0.12(-0.24%)
Sep 26, 2018	49.16	49.33	48.50	48.77	1,229,634	-0.25(-0.52%)
Sep 25, 2018	49.39	49.85	49.00	49.02	1,513,462	-0.43(-0.87%)
Sep 24, 2018	50.36	50.37	49.19	49.45	1,244,263	-1.11(-2.20%)
Sep 21, 2018	50.59	51.30	50.39	50.56	1,552,502	+0.14(+0.27%)
Sep 20, 2018	50.23	51.24	50.16	50.42	1,305,529	+0.47(+0.94%)
Sep 19, 2018	48.57	50.04	48.57	49.96	1,243,786	+1.32(+2.70%)
Sep 18, 2018	48.65	48.86	48.50	48.64	1,020,897	+0.11(+0.22%)
Sep 17, 2018	48.67	49.48	47.35	48.53	3,042,760	-2.85(-5.54%)
Sep 14, 2018	50.72	51.49	50.72	51.38	754,395	+0.66(+1.31%)
Sep 13, 2018	50.57	51.09	50.40	50.72	633,672	+0.42(+0.83%)
Sep 12, 2018	50.58	50.77	49.98	50.30	1,631,267	-0.34(-0.67%)
Sep 11, 2018	50.17	50.78	49.98	50.64	1,704,522	+0.50(+0.99%)
Sep 10, 2018	50.43	50.78	50.13	50.14	1,151,671	-0.19(-0.37%)
Sep 07, 2018	50.77	51.10	50.22	50.33	727,716	-0.58(-1.15%)
Sep 06, 2018	50.97	51.64	50.82	50.91	697,149	-0.19(-0.36%)
Sep 05, 2018	51.08	51.45	50.95	51.10	1,423,429	-0.13(-0.25%)
Sep 04, 2018	51.51	51.57	50.72	51.22	836,244	-0.38(-0.74%)
Aug 31, 2018		51.60	51.60	51.60	0	-0.12(-0.23%)
Aug 30, 2018	52.43	52.51	51.63	51.72	581,441	-0.80(-1.52%)
Aug 29, 2018	53.02	53.02	52.26	52.52	1,322,251	-0.13(-0.24%)
Aug 28, 2018	53.19	53.25	52.59	52.65	702,439	-0.06(-0.11%)
Aug 27, 2018	52.61	53.37	52.30	52.70	1,378,968	+0.49(+0.93%)
Aug 24, 2018	52.22	54.51	51.91	52.22	1,516,485	+0.24(+0.47%)
Aug 23, 2018	52.02	52.29	51.59	51.97	1,268,136	-0.22(-0.43%)
Aug 22, 2018	53.84	53.84	52.18	52.20	1,561,322	-2.17(-4.00%)
Aug 21, 2018	54.18	54.61	54.11	54.37	1,469,118	+0.28(+0.52%)
Aug 20, 2018	53.85	54.27	53.74	54.09	769,122	+0.43(+0.80%)
Aug 17, 2018	53.04	53.94	53.04	53.66	540,040	+0.61(+1.16%)
Aug 16, 2018	52.82	53.53	52.71	53.05	407,298	+0.54(+1.02%)
Aug 15, 2018	52.65	52.87	51.79	52.51	711,507	-0.58(-1.10%)
Aug 14, 2018	52.89	53.44	52.83	53.09	546,421	+0.26(+0.50%)
Aug 13, 2018	53.43	53.94	52.79	52.83	794,421	-0.38(-0.71%)
Aug 10, 2018	53.59	53.84	53.05	53.21	690,981	-0.91(-1.67%)
Aug 09, 2018	54.26	54.61	53.99	54.12	569,257	-0.29(-0.54%)
Aug 08, 2018	54.47	54.85	54.22	54.41	613,755	+0.01(+0.02%)
Aug 07, 2018	53.89	54.72	53.51	54.40	930,510	+0.88(+1.64%)
Aug 06, 2018	53.30	53.64	53.02	53.52	685,996	+0.41(+0.77%)
Aug 03, 2018	53.30	53.43	52.75	53.11	632,493	+0.35(+0.66%)
Aug 02, 2018	52.29	52.85	52.21	52.76	948,192	+0.08(+0.15%)

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.