Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	51.59	52.44	51.53	52.06	161,086,592	+1.32(+2.61%)
Oct 30, 2018	50.23	51.19	49.78	50.74	154,020,240	+0.25(+0.50%)
Oct 29, 2018	52.14	52.26	49.03	50.49	192,873,392	-0.97(-1.88%)
Oct 26, 2018	51.36	52.38	50.59	51.46	198,657,536	-0.83(-1.59%)
Oct 25, 2018	51.79	52.66	51.56	52.29	124,830,512	+1.12(+2.19%)
Oct 24, 2018	52.95	53.34	51.04	51.17	171,567,872	-1.82(-3.43%)
Oct 23, 2018	51.34	53.11	51.07	52.98	162,803,376	+0.49(+0.94%)
Oct 22, 2018	52.29	53.13	52.08	52.49	120,976,672	+0.32(+0.61%)
Oct 19, 2018	51.87	52.64	51.72	52.17	139,051,408	+0.78(+1.52%)
Oct 18, 2018	51.83	52.27	50.67	51.39	136,830,944	-1.23(-2.34%)
Oct 17, 2018	52.88	52.96	52.18	52.62	96,130,504	-0.23(-0.43%)
Oct 16, 2018	52.08	53.05	51.56	52.85	122,624,504	+1.14(+2.20%)
Oct 15, 2018	52.61	52.77	51.69	51.71	129,315,968	-1.13(-2.14%)
Oct 12, 2018	52.44	53.02	51.58	52.84	169,566,160	+1.82(+3.57%)
Oct 11, 2018	51.03	52.22	50.51	51.02	223,233,232	-0.45(-0.88%)
Oct 10, 2018	53.63	53.85	51.40	51.47	176,200,544	-2.50(-4.63%)
Oct 09, 2018	53.20	54.06	52.87	53.97	113,000,808	+0.74(+1.39%)
Oct 08, 2018	52.86	53.48	52.38	53.23	124,671,888	-0.12(-0.23%)
Oct 05, 2018	54.23	54.34	52.47	53.36	141,160,384	-0.88(-1.62%)
Oct 04, 2018	54.90	55.27	53.94	54.24	134,653,872	-0.97(-1.76%)
Oct 03, 2018	54.73	55.54	54.66	55.21	120,393,320	+0.66(+1.22%)
Oct 02, 2018	54.06	54.71	53.91	54.54	104,130,840	+0.48(+0.89%)
Oct 01, 2018	54.23	54.58	53.85	54.06	99,182,816	+0.36(+0.67%)
Sep 28, 2018	53.47	53.72	53.29	53.70	96,386,840	+0.19(+0.35%)
Sep 27, 2018	53.24	53.87	53.18	53.51	125,145,472	+1.08(+2.06%)
Sep 26, 2018	52.57	53.23	52.28	52.44	100,775,680	-0.42(-0.80%)
Sep 25, 2018	52.28	53.01	52.26	52.86	103,137,592	+0.33(+0.63%)
Sep 24, 2018	51.58	52.64	51.53	52.52	116,368,744	+0.74(+1.44%)
Sep 21, 2018	52.52	52.66	51.69	51.78	404,587,840	-0.56(-1.08%)
Sep 20, 2018	52.39	52.88	52.13	52.34	111,807,040	+0.39(+0.76%)
Sep 19, 2018	51.98	52.24	51.22	51.95	113,971,504	+0.03(+0.06%)
Sep 18, 2018	51.81	52.78	51.65	51.92	132,645,680	+0.09(+0.17%)
Sep 17, 2018	52.85	53.04	51.69	51.83	156,086,448	-1.42(-2.66%)
Sep 14, 2018	53.70	53.96	52.93	53.25	134,513,568	-0.61(-1.14%)
Sep 13, 2018	53.17	54.32	52.95	53.86	174,895,056	+1.27(+2.42%)
Sep 12, 2018	53.51	53.52	52.30	52.59	207,071,728	-0.66(-1.24%)
Sep 11, 2018	51.86	53.36	51.52	53.25	150,175,312	+1.31(+2.53%)
Sep 10, 2018	52.56	52.78	51.50	51.94	166,071,952	-0.71(-1.34%)
Sep 07, 2018	52.78	53.61	52.50	52.64	158,140,624	-0.43(-0.81%)
Sep 06, 2018	53.82	54.08	52.64	53.07	144,072,576	-0.90(-1.66%)
Sep 05, 2018	54.47	54.64	53.55	53.97	140,064,656	-0.35(-0.65%)
Sep 04, 2018	54.34	54.52	53.91	54.32	115,105,560	+0.17(+0.32%)
Aug 31, 2018		54.15	54.15	54.15	0	+0.62(+1.16%)
Aug 30, 2018	53.11	54.30	52.91	53.53	205,021,600	+0.49(+0.92%)
Aug 29, 2018	52.37	53.17	52.20	53.04	114,523,304	+0.78(+1.49%)
Aug 28, 2018	52.10	52.46	52.08	52.26	95,675,032	+0.42(+0.81%)
Aug 27, 2018	51.66	52.04	51.46	51.85	86,256,376	+0.42(+0.82%)
Aug 24, 2018	51.53	51.60	51.17	51.42	77,667,968	+0.16(+0.31%)
Aug 23, 2018	51.06	51.63	51.05	51.26	79,348,912	+0.10(+0.20%)
Aug 22, 2018	50.93	51.47	50.87	51.16	79,910,016	+0.00(+0.00%)
Aug 21, 2018	51.57	51.67	50.91	51.16	109,896,784	-0.10(-0.19%)
Aug 20, 2018	51.88	52.14	51.17	51.26	127,267,472	-0.50(-0.97%)
Aug 17, 2018	50.77	51.85	50.71	51.76	148,922,432	+1.01(+2.00%)
Aug 16, 2018	50.37	50.86	50.31	50.75	119,773,248	+0.73(+1.47%)
Aug 15, 2018	49.77	50.13	49.56	50.01	121,001,656	+0.12(+0.23%)
Aug 14, 2018	49.99	50.09	49.54	49.90	87,130,000	+0.21(+0.42%)
Aug 13, 2018	49.41	50.18	49.41	49.69	108,795,272	+0.32(+0.65%)
Aug 10, 2018	49.33	49.74	49.16	49.37	103,456,968	-0.15(-0.30%)
Aug 09, 2018	49.14	49.73	49.12	49.52	99,047,896	+0.39(+0.79%)
Aug 08, 2018	48.85	49.26	48.48	49.13	94,948,648	+0.03(+0.07%)
Aug 07, 2018	49.62	49.66	49.01	49.10	107,842,384	-0.46(-0.94%)
Aug 06, 2018	49.31	49.60	49.09	49.56	107,208,760	+0.26(+0.52%)
Aug 03, 2018	49.08	49.48	48.71	49.31	141,093,952	+0.14(+0.29%)
Aug 02, 2018	47.55	49.40	47.49	49.16	263,121,520	+1.40(+2.92%)

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.