Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	48.61	48.99	46.71	46.78	480,024	-0.84(-1.76%)
Oct 30, 2018	45.05	48.55	45.05	47.62	615,179	+1.40(+3.04%)
Oct 29, 2018	46.55	46.85	45.44	46.22	412,565	+0.31(+0.67%)
Oct 26, 2018	45.74	46.93	44.87	45.91	241,458	-0.45(-0.97%)
Oct 25, 2018	46.27	46.76	45.77	46.36	268,045	+0.40(+0.87%)
Oct 24, 2018	48.91	49.02	45.89	45.96	248,434	-3.10(-6.31%)
Oct 23, 2018	48.12	49.17	47.66	49.05	316,229	+0.08(+0.16%)
Oct 22, 2018	48.11	49.12	47.87	48.97	214,841	+0.96(+1.99%)
Oct 19, 2018	48.56	49.10	47.86	48.02	196,863	-0.63(-1.29%)
Oct 18, 2018	49.31	49.54	48.31	48.65	258,562	-0.81(-1.63%)
Oct 17, 2018	49.66	49.80	48.92	49.45	262,203	-0.26(-0.52%)
Oct 16, 2018	48.78	49.82	48.19	49.71	356,689	+1.31(+2.72%)
Oct 15, 2018	48.14	48.76	47.60	48.40	185,422	+0.10(+0.21%)
Oct 12, 2018	49.53	49.69	47.68	48.30	281,333	-0.25(-0.51%)
Oct 11, 2018	49.81	50.65	48.50	48.55	448,518	-1.66(-3.31%)
Oct 10, 2018	53.77	53.77	50.16	50.21	466,126	-3.66(-6.80%)
Oct 09, 2018	53.18	54.20	53.18	53.87	415,096	+0.54(+1.01%)
Oct 08, 2018	52.59	53.46	52.59	53.34	221,777	-0.06(-0.11%)
Oct 05, 2018	54.75	55.32	52.73	53.39	346,218	-1.34(-2.46%)
Oct 04, 2018	54.98	55.37	54.64	54.74	350,603	-0.53(-0.95%)
Oct 03, 2018	54.45	55.58	53.88	55.27	241,387	+0.93(+1.70%)
Oct 02, 2018	55.11	55.41	54.17	54.34	232,380	-0.73(-1.32%)
Oct 01, 2018	56.45	56.84	54.89	55.07	477,151	-1.01(-1.79%)
Sep 28, 2018	54.89	56.39	54.89	56.07	385,691	+1.21(+2.21%)
Sep 27, 2018	55.41	55.75	54.61	54.86	468,470	-0.37(-0.67%)
Sep 26, 2018	54.28	55.49	53.99	55.23	488,219	+0.81(+1.48%)
Sep 25, 2018	53.49	54.53	53.49	54.42	441,816	+1.19(+2.24%)
Sep 24, 2018	52.31	53.37	52.06	53.23	402,760	+0.76(+1.44%)
Sep 21, 2018	51.72	53.24	51.72	52.47	725,381	+0.62(+1.19%)
Sep 20, 2018	52.07	52.37	51.60	51.85	234,357	+0.00(+0.00%)
Sep 19, 2018	53.46	53.66	51.49	51.85	377,636	-1.80(-3.36%)
Sep 18, 2018	53.90	54.57	53.65	53.65	242,587	-0.26(-0.48%)
Sep 17, 2018	54.72	55.18	53.90	53.91	310,603	-0.81(-1.47%)
Sep 14, 2018	54.00	54.82	53.83	54.72	417,129	+0.41(+0.75%)
Sep 13, 2018	54.98	55.41	54.18	54.31	255,719	-0.63(-1.14%)
Sep 12, 2018	55.70	55.83	54.85	54.94	270,762	-0.77(-1.38%)
Sep 11, 2018	55.89	56.02	55.06	55.70	259,372	-0.52(-0.92%)
Sep 10, 2018	56.52	56.52	55.86	56.22	261,806	+0.05(+0.09%)
Sep 07, 2018	56.52	56.84	55.94	56.17	281,233	-0.52(-0.91%)
Sep 06, 2018	57.15	57.23	56.11	56.69	392,536	-0.62(-1.08%)
Sep 05, 2018	58.74	58.79	57.16	57.31	346,275	-1.58(-2.69%)
Sep 04, 2018	58.87	59.03	58.21	58.89	306,508	+0.08(+0.14%)
Aug 31, 2018		58.81	58.81	58.81	0	+0.32(+0.54%)
Aug 30, 2018	58.21	58.92	58.21	58.49	186,475	+0.06(+0.10%)
Aug 29, 2018	58.58	58.71	58.11	58.43	266,086	+0.07(+0.12%)
Aug 28, 2018	58.85	59.04	57.87	58.36	220,683	-0.43(-0.73%)
Aug 27, 2018	59.81	59.81	58.66	58.79	389,042	-0.86(-1.44%)
Aug 24, 2018	59.64	59.89	59.27	59.65	278,019	+0.30(+0.50%)
Aug 23, 2018	58.48	59.58	58.48	59.35	223,020	+0.70(+1.19%)
Aug 22, 2018	58.39	58.87	58.05	58.65	210,354	+0.24(+0.41%)
Aug 21, 2018	58.09	58.64	57.86	58.41	282,529	+0.47(+0.81%)
Aug 20, 2018	58.04	58.44	56.52	57.94	263,627	-0.14(-0.24%)
Aug 17, 2018	56.57	58.32	56.16	58.08	352,144	+0.34(+0.59%)
Aug 16, 2018	57.22	57.79	56.92	57.75	198,105	+0.94(+1.65%)
Aug 15, 2018	57.44	57.53	56.55	56.81	270,759	-0.89(-1.54%)
Aug 14, 2018	57.05	57.86	56.93	57.70	487,327	+0.99(+1.74%)
Aug 13, 2018	56.63	57.29	56.00	56.71	182,983	+0.28(+0.49%)
Aug 10, 2018	55.52	56.77	55.43	56.43	212,833	+0.45(+0.80%)
Aug 09, 2018	55.26	56.67	55.21	55.98	220,428	+0.65(+1.17%)
Aug 08, 2018	55.58	55.58	54.68	55.34	263,690	-0.01(-0.02%)
Aug 07, 2018	54.86	55.46	54.30	55.35	490,449	+0.54(+0.98%)
Aug 06, 2018	53.82	55.08	53.70	54.81	335,208	+0.99(+1.83%)
Aug 03, 2018	54.25	54.25	53.29	53.82	223,279	-0.46(-0.84%)
Aug 02, 2018	53.27	54.63	53.27	54.28	348,819	+0.43(+0.79%)

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.