Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	55.53	55.90	54.68	55.41	4,182,595	-0.80(-1.43%)
Oct 30, 2018	55.23	56.30	55.23	56.21	2,005,879	+1.26(+2.29%)
Oct 29, 2018	54.67	55.44	54.16	54.95	2,671,938	+0.79(+1.46%)
Oct 26, 2018	54.98	54.98	53.53	54.16	1,754,032	-1.17(-2.11%)
Oct 25, 2018	56.12	56.12	54.86	55.32	2,161,300	-0.60(-1.07%)
Oct 24, 2018	55.61	56.81	55.42	55.92	1,758,014	+0.43(+0.77%)
Oct 23, 2018	55.64	55.83	54.69	55.49	1,295,125	-0.40(-0.72%)
Oct 22, 2018	56.52	56.52	55.16	55.89	1,135,162	-0.41(-0.73%)
Oct 19, 2018	56.38	57.19	55.73	56.30	1,845,002	+1.18(+2.13%)
Oct 18, 2018	54.60	55.68	54.20	55.13	1,480,067	+0.52(+0.96%)
Oct 17, 2018	54.47	54.87	53.90	54.61	1,378,430	+0.00(+0.00%)
Oct 16, 2018	53.73	54.82	53.43	54.61	1,680,695	+1.36(+2.56%)
Oct 15, 2018	52.32	53.64	52.26	53.24	1,663,637	+0.91(+1.75%)
Oct 12, 2018	51.80	52.52	51.37	52.33	1,574,986	+1.12(+2.19%)
Oct 11, 2018	52.04	52.42	50.83	51.21	2,724,391	-1.02(-1.95%)
Oct 10, 2018	53.33	54.32	52.11	52.23	3,354,344	-3.23(-5.82%)
Oct 09, 2018	55.78	56.15	55.33	55.46	1,037,925	-0.35(-0.64%)
Oct 08, 2018	55.18	55.91	55.13	55.81	1,411,057	+0.57(+1.03%)
Oct 05, 2018	54.34	55.38	54.34	55.24	995,201	+0.83(+1.53%)
Oct 04, 2018	54.79	54.79	53.81	54.41	1,707,854	-0.74(-1.34%)
Oct 03, 2018	56.31	56.31	55.11	55.15	2,399,506	-0.98(-1.75%)
Oct 02, 2018	55.62	56.39	55.62	56.13	981,669	+0.55(+0.99%)
Oct 01, 2018	55.46	55.77	55.39	55.58	767,186	+0.17(+0.30%)
Sep 28, 2018	54.99	55.43	54.92	55.41	1,113,923	+0.45(+0.82%)
Sep 27, 2018	55.37	55.54	54.90	54.96	932,342	-0.48(-0.86%)
Sep 26, 2018	55.25	55.87	55.04	55.44	1,298,519	+0.36(+0.66%)
Sep 25, 2018	55.35	55.67	55.02	55.07	947,420	-0.08(-0.15%)
Sep 24, 2018	56.02	56.11	54.96	55.16	1,472,447	-0.88(-1.57%)
Sep 21, 2018	55.95	56.36	55.80	56.03	2,130,662	+0.35(+0.64%)
Sep 20, 2018	55.18	55.78	55.13	55.68	1,091,195	+0.63(+1.14%)
Sep 19, 2018	55.60	55.78	54.87	55.05	1,086,347	-0.68(-1.22%)
Sep 18, 2018	55.74	55.85	55.14	55.74	1,224,505	-0.07(-0.13%)
Sep 17, 2018	55.65	56.00	55.43	55.81	987,644	+0.23(+0.42%)
Sep 14, 2018	55.46	55.75	55.12	55.58	1,109,958	+0.09(+0.17%)
Sep 13, 2018	55.41	55.49	54.83	55.48	902,352	+0.02(+0.03%)
Sep 12, 2018	55.01	55.61	54.93	55.46	1,291,919	+0.40(+0.73%)
Sep 11, 2018	54.63	55.12	54.30	55.06	1,230,202	+0.49(+0.89%)
Sep 10, 2018	55.06	55.32	54.55	54.58	1,001,606	-0.20(-0.36%)
Sep 07, 2018	53.97	55.01	53.92	54.77	1,438,799	+0.53(+0.98%)
Sep 06, 2018	53.66	54.40	53.41	54.24	1,398,568	+0.39(+0.73%)
Sep 05, 2018	52.54	53.95	52.42	53.85	2,140,557	+1.14(+2.16%)
Sep 04, 2018	52.33	53.23	52.32	52.71	1,238,310	-0.09(-0.18%)
Aug 31, 2018		52.80	52.80	52.80	0	+0.19(+0.35%)
Aug 30, 2018	52.73	53.06	52.52	52.62	621,861	-0.11(-0.21%)
Aug 29, 2018	52.82	52.95	52.38	52.73	709,053	+0.05(+0.09%)
Aug 28, 2018	52.73	53.29	52.53	52.68	902,316	+0.23(+0.44%)
Aug 27, 2018	52.77	52.86	52.01	52.45	699,915	-0.12(-0.23%)
Aug 24, 2018	52.74	52.75	52.45	52.57	1,032,275	-0.18(-0.34%)
Aug 23, 2018	52.50	52.88	52.37	52.75	771,245	+0.15(+0.28%)
Aug 22, 2018	52.97	52.99	52.47	52.60	998,835	-0.40(-0.76%)
Aug 21, 2018	53.60	53.76	52.66	53.00	1,651,355	-0.78(-1.46%)
Aug 20, 2018	53.48	54.01	53.47	53.78	3,243,189	+0.45(+0.84%)
Aug 17, 2018	53.06	53.47	52.99	53.34	1,415,976	+0.28(+0.53%)
Aug 16, 2018	52.40	53.15	52.33	53.06	1,104,192	+0.74(+1.41%)
Aug 15, 2018	51.82	52.40	51.61	52.32	1,272,209	+0.57(+1.10%)
Aug 14, 2018	52.05	52.38	51.71	51.75	1,744,563	-0.21(-0.40%)
Aug 13, 2018	52.00	52.13	51.60	51.96	1,437,725	+0.14(+0.27%)
Aug 10, 2018	51.69	52.29	51.63	51.82	920,027	+0.16(+0.31%)
Aug 09, 2018	51.91	52.11	51.38	51.66	2,474,250	-0.34(-0.66%)
Aug 08, 2018	52.37	52.57	51.97	52.00	1,804,536	-0.49(-0.94%)
Aug 07, 2018	53.09	53.14	52.26	52.50	2,488,776	-0.92(-1.72%)
Aug 06, 2018	53.07	53.57	52.95	53.42	1,416,576	+0.27(+0.51%)
Aug 03, 2018	53.03	53.95	52.99	53.15	1,852,533	+0.35(+0.67%)
Aug 02, 2018	51.72	53.52	51.37	52.79	3,398,621	+1.52(+2.97%)

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.