Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	54.53	55.77	53.93	53.96	827,073	-0.03(-0.06%)
Oct 30, 2018	56.87	59.02	53.87	54.00	1,709,080	-2.06(-3.67%)
Oct 29, 2018	59.03	59.23	54.99	56.05	1,326,700	-1.84(-3.18%)
Oct 26, 2018	56.15	58.25	55.91	57.90	974,798	+0.87(+1.53%)
Oct 25, 2018	57.37	58.01	56.69	57.03	825,521	+0.17(+0.30%)
Oct 24, 2018	59.37	59.37	56.68	56.86	1,034,101	-3.15(-5.26%)
Oct 23, 2018	59.74	60.35	58.83	60.01	1,089,549	-0.45(-0.74%)
Oct 22, 2018	58.95	61.29	57.93	60.46	785,048	-0.54(-0.89%)
Oct 19, 2018	62.28	62.35	60.66	61.00	776,125	-0.49(-0.80%)
Oct 18, 2018	62.04	62.59	61.04	61.49	997,342	-2.22(-3.49%)
Oct 17, 2018	63.98	65.13	63.00	63.72	719,613	-0.26(-0.40%)
Oct 16, 2018	63.22	64.11	62.39	63.97	1,004,066	+1.67(+2.68%)
Oct 15, 2018	59.85	63.31	59.24	62.30	1,239,672	+2.42(+4.04%)
Oct 12, 2018	59.51	60.79	58.09	59.88	925,478	+1.79(+3.09%)
Oct 11, 2018	58.11	59.68	57.80	58.09	546,889	-0.49(-0.84%)
Oct 10, 2018	59.85	60.31	58.27	58.58	766,077	-1.45(-2.41%)
Oct 09, 2018	60.97	62.27	59.82	60.03	628,417	-0.71(-1.16%)
Oct 08, 2018	59.13	61.18	58.97	60.73	1,001,095	+1.40(+2.35%)
Oct 05, 2018	58.31	59.84	58.01	59.34	613,542	+1.34(+2.32%)
Oct 04, 2018	57.91	58.33	56.97	57.99	504,050	-0.03(-0.04%)
Oct 03, 2018	58.68	59.03	57.35	58.02	700,193	+2.00(+3.57%)
Oct 02, 2018	57.63	58.18	55.70	56.02	614,287	-1.78(-3.09%)
Oct 01, 2018	59.20	59.76	57.07	57.80	468,143	-1.03(-1.74%)
Sep 28, 2018	58.40	59.57	58.34	58.83	549,252	+0.40(+0.68%)
Sep 27, 2018	58.85	58.97	57.51	58.43	328,980	-0.41(-0.70%)
Sep 26, 2018	59.54	60.05	58.53	58.85	353,492	-0.91(-1.53%)
Sep 25, 2018	57.91	60.24	57.73	59.76	625,954	+2.03(+3.52%)
Sep 24, 2018	57.09	57.74	56.59	57.73	320,251	+0.55(+0.96%)
Sep 21, 2018	57.62	58.08	57.17	57.17	407,790	-0.38(-0.66%)
Sep 20, 2018	57.21	58.25	57.18	57.55	310,134	+0.69(+1.21%)
Sep 19, 2018	58.23	58.27	56.60	56.86	410,140	-1.04(-1.80%)
Sep 18, 2018	56.46	58.05	56.12	57.91	313,518	+1.16(+2.05%)
Sep 17, 2018	58.21	58.21	56.02	56.74	623,542	-0.44(-0.77%)
Sep 14, 2018	57.00	57.38	55.95	57.18	415,681	+0.36(+0.64%)
Sep 13, 2018	56.86	57.15	56.25	56.82	248,521	+0.34(+0.60%)
Sep 12, 2018	56.74	57.28	56.05	56.49	484,860	-0.55(-0.97%)
Sep 11, 2018	56.67	58.55	55.68	57.04	1,043,026	-1.11(-1.91%)
Sep 10, 2018	60.50	60.64	58.05	58.15	534,222	-1.92(-3.20%)
Sep 07, 2018	59.25	60.96	59.23	60.07	599,036	+0.72(+1.22%)
Sep 06, 2018	57.46	59.66	57.04	59.35	816,660	+1.89(+3.28%)
Sep 05, 2018	56.32	57.80	54.97	57.46	656,950	+0.97(+1.72%)
Sep 04, 2018	56.16	57.81	55.99	56.49	678,080	-1.21(-2.09%)
Aug 31, 2018		57.69	57.69	57.69	0	+0.40(+0.71%)
Aug 30, 2018	57.13	57.68	56.68	57.29	353,360	+0.15(+0.27%)
Aug 29, 2018	57.41	57.84	57.05	57.13	283,799	-0.30(-0.52%)
Aug 28, 2018	57.67	57.78	56.50	57.43	492,455	-0.04(-0.07%)
Aug 27, 2018	57.87	58.19	56.81	57.48	535,154	+0.71(+1.24%)
Aug 24, 2018	55.82	57.29	55.49	56.77	433,559	+0.97(+1.74%)
Aug 23, 2018	54.79	56.02	54.03	55.80	436,530	+1.16(+2.13%)
Aug 22, 2018	54.92	55.08	54.23	54.64	429,170	+0.05(+0.09%)
Aug 21, 2018	54.93	55.52	54.56	54.58	317,489	-0.14(-0.25%)
Aug 20, 2018	54.57	55.04	54.08	54.72	390,819	+0.33(+0.60%)
Aug 17, 2018	54.70	55.86	53.91	54.40	764,974	-0.45(-0.82%)
Aug 16, 2018	53.28	55.23	53.17	54.84	836,078	+1.82(+3.44%)
Aug 15, 2018	53.04	53.91	52.45	53.02	439,902	-0.31(-0.58%)
Aug 14, 2018	52.15	53.33	52.15	53.33	644,277	+1.45(+2.79%)
Aug 13, 2018	51.87	52.08	51.00	51.88	493,977	+0.22(+0.42%)
Aug 10, 2018	52.67	52.86	51.19	51.67	758,699	-1.02(-1.93%)
Aug 09, 2018	52.06	53.19	52.01	52.68	670,189	+0.90(+1.73%)
Aug 08, 2018	50.57	51.87	50.57	51.79	429,401	+0.84(+1.66%)
Aug 07, 2018	50.90	51.56	50.42	50.94	595,378	+0.40(+0.78%)
Aug 06, 2018	50.65	53.08	50.21	50.55	1,394,797	-0.41(-0.81%)
Aug 03, 2018	48.48	53.52	47.33	50.96	3,864,614	+7.67(+17.71%)
Aug 02, 2018	41.87	43.44	41.67	43.29	1,431,409	+1.05(+2.49%)

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.