Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	53.41	53.99	53.33	53.52	628,097	+0.84(+1.59%)
Oct 30, 2018	51.79	52.71	51.58	52.69	1,490,542	+0.79(+1.52%)
Oct 29, 2018	53.25	53.53	51.00	51.90	933,484	-0.66(-1.25%)
Oct 26, 2018	52.60	53.32	51.83	52.55	1,008,045	-1.12(-2.08%)
Oct 25, 2018	52.87	53.96	52.60	53.67	513,765	+1.37(+2.62%)
Oct 24, 2018	54.35	54.35	52.25	52.30	1,886,722	-1.99(-3.67%)
Oct 23, 2018	53.61	54.54	53.13	54.29	496,593	-0.28(-0.52%)
Oct 22, 2018	54.69	54.86	54.30	54.57	328,429	+0.04(+0.07%)
Oct 19, 2018	55.00	55.31	54.39	54.54	324,828	-0.16(-0.29%)
Oct 18, 2018	55.47	55.49	54.39	54.70	663,150	-1.01(-1.82%)
Oct 17, 2018	56.01	56.11	55.23	55.71	339,751	-0.08(-0.13%)
Oct 16, 2018	54.74	55.86	54.74	55.78	699,000	+1.43(+2.62%)
Oct 15, 2018	54.81	54.85	54.22	54.36	1,213,226	-0.44(-0.81%)
Oct 12, 2018	54.98	55.01	53.95	54.80	597,454	+1.08(+2.01%)
Oct 11, 2018	54.29	54.99	53.30	53.72	1,361,839	-0.90(-1.65%)
Oct 10, 2018	56.69	56.69	54.57	54.62	444,330	-2.21(-3.88%)
Oct 09, 2018	56.56	57.15	56.56	56.83	320,045	+0.03(+0.05%)
Oct 08, 2018	56.84	57.13	56.26	56.80	387,252	-0.29(-0.51%)
Oct 05, 2018	57.57	57.71	56.61	57.09	835,882	-0.46(-0.80%)
Oct 04, 2018	58.32	58.32	57.21	57.55	418,672	-0.81(-1.38%)
Oct 03, 2018	58.55	58.64	58.28	58.36	278,944	+0.02(+0.03%)
Oct 02, 2018	58.54	58.56	58.21	58.34	246,161	-0.12(-0.21%)
Oct 01, 2018	58.68	58.73	58.32	58.46	551,606	+0.15(+0.26%)
Sep 28, 2018	58.17	58.41	58.13	58.31	229,159	+0.07(+0.11%)
Sep 27, 2018	58.13	58.44	58.12	58.24	250,832	+0.28(+0.49%)
Sep 26, 2018	58.18	58.43	57.88	57.96	331,823	-0.07(-0.13%)
Sep 25, 2018	57.96	58.14	57.92	58.04	324,603	+0.00(+0.00%)
Sep 24, 2018	57.94	58.04	57.65	58.04	302,005	-0.02(-0.03%)
Sep 21, 2018	58.32	58.36	57.98	58.05	268,616	-0.11(-0.19%)
Sep 20, 2018	57.85	58.21	57.85	58.17	237,586	+0.53(+0.93%)
Sep 19, 2018	57.68	57.80	57.49	57.63	249,756	-0.09(-0.16%)
Sep 18, 2018	57.46	57.85	57.46	57.73	315,966	+0.41(+0.72%)
Sep 17, 2018	58.01	58.02	57.26	57.31	314,916	-0.57(-0.99%)
Sep 14, 2018	58.02	58.04	57.70	57.89	1,110,261	-0.04(-0.06%)
Sep 13, 2018	57.86	57.97	57.63	57.92	342,670	+0.47(+0.81%)
Sep 12, 2018	57.53	57.53	57.11	57.46	290,726	-0.04(-0.07%)
Sep 11, 2018	56.98	57.56	56.93	57.49	317,349	+0.30(+0.52%)
Sep 10, 2018	57.31	57.31	57.07	57.19	323,106	+0.09(+0.16%)
Sep 07, 2018	56.96	57.37	56.86	57.10	306,334	-0.06(-0.10%)
Sep 06, 2018	57.30	57.45	56.87	57.16	318,349	-0.21(-0.36%)
Sep 05, 2018	57.82	57.82	57.20	57.36	291,942	-0.51(-0.89%)
Sep 04, 2018	58.01	58.01	57.56	57.88	352,155	-0.07(-0.11%)
Aug 31, 2018		57.94	57.94	57.94	0	+0.06(+0.10%)
Aug 30, 2018	58.03	58.16	57.74	57.89	331,366	-0.15(-0.26%)
Aug 29, 2018	57.73	58.07	57.65	58.04	718,372	+0.44(+0.76%)
Aug 28, 2018	57.57	57.67	57.43	57.60	262,599	+0.10(+0.18%)
Aug 27, 2018	57.15	57.51	57.15	57.49	244,731	+0.51(+0.89%)
Aug 24, 2018	56.69	57.03	56.69	56.99	242,118	+0.41(+0.73%)
Aug 23, 2018	56.54	56.86	56.51	56.58	187,116	-0.06(-0.10%)
Aug 22, 2018	56.46	56.70	56.40	56.63	275,947	+0.08(+0.15%)
Aug 21, 2018	56.53	56.76	56.51	56.55	260,024	+0.15(+0.27%)
Aug 20, 2018	56.50	56.50	56.24	56.40	226,540	+0.08(+0.15%)
Aug 17, 2018	56.22	56.44	55.95	56.31	283,896	+0.08(+0.15%)
Aug 16, 2018	56.22	56.48	56.15	56.23	296,174	+0.33(+0.59%)
Aug 15, 2018	56.22	56.22	55.56	55.90	299,864	-0.48(-0.85%)
Aug 14, 2018	56.31	56.42	56.01	56.38	279,500	+0.36(+0.65%)
Aug 13, 2018	56.15	56.47	55.97	56.01	285,293	-0.11(-0.20%)
Aug 10, 2018	56.31	56.36	55.98	56.13	273,638	-0.43(-0.76%)
Aug 09, 2018	56.70	56.74	56.52	56.56	243,147	+0.01(+0.02%)
Aug 08, 2018	56.43	56.65	56.41	56.55	332,867	+0.05(+0.08%)
Aug 07, 2018	56.41	56.63	56.41	56.50	312,932	+0.14(+0.25%)
Aug 06, 2018	56.20	56.36	56.00	56.36	313,528	+0.26(+0.47%)
Aug 03, 2018	55.94	56.10	55.83	56.10	292,337	+0.16(+0.28%)
Aug 02, 2018	55.23	55.97	55.12	55.94	312,802	+0.49(+0.88%)

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.