Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	50.35	51.74	50.35	51.18	2,382,995	+1.07(+2.14%)
Oct 30, 2018	49.35	50.13	49.20	50.11	2,109,919	+0.98(+2.00%)
Oct 29, 2018	50.11	50.45	48.45	49.12	2,258,878	-0.31(-0.63%)
Oct 26, 2018	49.10	49.94	48.67	49.44	2,549,225	-0.15(-0.29%)
Oct 25, 2018	49.05	49.81	48.73	49.58	3,167,803	+0.87(+1.78%)
Oct 24, 2018	49.93	50.30	48.65	48.71	2,158,976	-1.17(-2.34%)
Oct 23, 2018	50.26	50.30	49.05	49.88	1,865,536	-0.62(-1.23%)
Oct 22, 2018	50.80	51.55	50.42	50.51	1,446,342	-0.20(-0.40%)
Oct 19, 2018	51.13	51.59	50.39	50.71	1,995,389	-0.43(-0.84%)
Oct 18, 2018	51.17	51.59	50.73	51.14	1,824,758	-0.08(-0.15%)
Oct 17, 2018	50.99	51.47	50.51	51.22	1,585,761	+0.07(+0.13%)
Oct 16, 2018	50.25	51.23	49.98	51.15	1,165,931	+1.04(+2.08%)
Oct 15, 2018	50.25	50.45	49.78	50.11	1,752,475	-0.40(-0.79%)
Oct 12, 2018	49.78	50.61	49.60	50.51	2,348,362	+1.33(+2.69%)
Oct 11, 2018	49.81	50.23	46.81	49.18	3,008,043	-0.64(-1.29%)
Oct 10, 2018	51.59	51.64	49.77	49.83	2,017,720	-1.93(-3.73%)
Oct 09, 2018	51.35	51.92	51.35	51.75	1,664,751	+0.26(+0.51%)
Oct 08, 2018	52.17	52.32	51.15	51.49	1,755,576	-0.83(-1.58%)
Oct 05, 2018	52.36	52.66	51.92	52.32	1,414,251	+0.02(+0.04%)
Oct 04, 2018	52.91	53.01	51.88	52.30	1,710,518	-0.80(-1.50%)
Oct 03, 2018	52.81	53.40	52.79	53.10	1,601,096	+0.42(+0.80%)
Oct 02, 2018	52.73	52.73	52.34	52.68	1,411,272	-0.01(-0.02%)
Oct 01, 2018	53.00	53.47	52.35	52.69	1,526,228	+0.12(+0.22%)
Sep 28, 2018	52.03	53.13	51.72	52.57	2,560,515	+0.55(+1.05%)
Sep 27, 2018	52.21	52.60	51.84	52.03	2,121,148	+0.02(+0.04%)
Sep 26, 2018	52.65	52.70	51.86	52.01	3,111,144	-0.51(-0.96%)
Sep 25, 2018	53.46	54.07	51.57	52.51	3,675,818	-0.37(-0.70%)
Sep 24, 2018	53.61	53.75	52.82	52.88	2,932,051	-0.91(-1.68%)
Sep 21, 2018	53.66	54.04	53.49	53.79	2,826,656	+0.26(+0.49%)
Sep 20, 2018	53.18	53.55	52.96	53.53	1,315,134	+0.58(+1.10%)
Sep 19, 2018	53.72	53.78	52.80	52.94	1,395,476	-0.75(-1.40%)
Sep 18, 2018	53.15	53.72	53.13	53.69	1,457,919	+0.65(+1.23%)
Sep 17, 2018	53.74	53.93	52.94	53.04	955,642	-0.68(-1.27%)
Sep 14, 2018	54.03	54.10	53.53	53.72	1,134,254	-0.30(-0.56%)
Sep 13, 2018	53.81	54.27	53.76	54.02	1,143,135	+0.39(+0.73%)
Sep 12, 2018	53.54	53.78	53.21	53.63	926,594	+0.04(+0.07%)
Sep 11, 2018	53.52	53.73	53.45	53.60	1,393,032	+0.04(+0.07%)
Sep 10, 2018	53.44	53.66	53.17	53.56	1,181,875	+0.30(+0.57%)
Sep 07, 2018	53.31	53.63	53.10	53.26	973,318	-0.16(-0.29%)
Sep 06, 2018	53.71	53.71	52.82	53.41	1,189,722	-0.20(-0.38%)
Sep 05, 2018	54.44	54.55	53.55	53.62	1,186,684	-0.65(-1.20%)
Sep 04, 2018	53.42	54.37	53.42	54.27	1,513,238	+0.68(+1.27%)
Aug 31, 2018		53.59	53.59	53.59	0	+0.20(+0.38%)
Aug 30, 2018	53.38	53.55	53.02	53.38	914,809	-0.11(-0.20%)
Aug 29, 2018	53.14	53.69	53.14	53.49	1,491,768	+0.52(+0.97%)
Aug 28, 2018	52.98	53.53	52.81	52.97	1,605,926	+0.02(+0.04%)
Aug 27, 2018	52.57	53.11	52.48	52.95	1,748,940	+0.66(+1.27%)
Aug 24, 2018	52.36	52.49	52.25	52.29	1,124,196	-0.03(-0.06%)
Aug 23, 2018	52.43	52.76	52.22	52.32	1,210,935	-0.04(-0.07%)
Aug 22, 2018	52.54	52.84	52.15	52.36	1,949,276	-0.26(-0.50%)
Aug 21, 2018	52.60	52.86	52.44	52.62	1,304,873	-0.02(-0.04%)
Aug 20, 2018	52.37	52.73	52.28	52.64	1,015,442	+0.26(+0.50%)
Aug 17, 2018	52.44	52.65	52.10	52.38	1,629,586	-0.04(-0.07%)
Aug 16, 2018	52.36	52.58	51.92	52.42	895,422	+0.24(+0.47%)
Aug 15, 2018	52.58	52.70	51.99	52.17	1,790,367	-0.61(-1.16%)
Aug 14, 2018	52.65	52.99	52.55	52.79	917,891	+0.23(+0.45%)
Aug 13, 2018	52.40	52.93	52.37	52.55	1,003,909	+0.15(+0.28%)
Aug 10, 2018	52.50	52.61	52.28	52.41	799,962	-0.39(-0.74%)
Aug 09, 2018	52.65	53.01	52.57	52.80	1,000,974	+0.32(+0.61%)
Aug 08, 2018	52.54	52.55	52.33	52.48	652,490	+0.02(+0.04%)
Aug 07, 2018	52.18	52.60	52.12	52.46	842,846	+0.29(+0.56%)
Aug 06, 2018	51.72	52.22	51.62	52.16	868,197	+0.57(+1.11%)
Aug 03, 2018	52.07	52.28	51.28	51.59	1,523,869	-0.39(-0.75%)
Aug 02, 2018	51.91	52.34	51.39	51.98	1,333,638	-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.