Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	53.17	54.62	52.59	53.02	9,795,162	-5.17(-8.88%)
Oct 30, 2018	57.39	58.31	57.03	58.18	2,482,829	+1.27(+2.23%)
Oct 29, 2018	56.22	57.61	56.22	56.91	1,918,161	+0.91(+1.63%)
Oct 26, 2018	56.97	57.29	55.65	56.00	2,084,856	-1.13(-1.97%)
Oct 25, 2018	57.71	57.77	56.89	57.12	2,859,543	-0.73(-1.26%)
Oct 24, 2018	57.77	59.09	57.75	57.85	3,983,784	+0.22(+0.38%)
Oct 23, 2018	56.93	57.91	56.43	57.63	3,096,891	+0.48(+0.84%)
Oct 22, 2018	57.91	58.25	56.98	57.15	2,136,229	-0.47(-0.81%)
Oct 19, 2018	56.68	57.78	56.68	57.62	3,271,298	+1.30(+2.31%)
Oct 18, 2018	56.53	57.10	56.04	56.32	2,173,090	-0.07(-0.13%)
Oct 17, 2018	56.34	56.85	55.92	56.39	1,691,351	-0.16(-0.29%)
Oct 16, 2018	55.86	56.89	55.61	56.55	2,104,523	+0.96(+1.72%)
Oct 15, 2018	55.06	56.07	55.06	55.60	2,097,043	+0.58(+1.06%)
Oct 12, 2018	54.99	55.24	54.64	55.02	2,036,069	+0.27(+0.49%)
Oct 11, 2018	55.79	56.15	54.67	54.75	3,830,940	-0.90(-1.61%)
Oct 10, 2018	56.03	57.00	55.64	55.65	3,117,458	-0.21(-0.38%)
Oct 09, 2018	56.82	56.94	55.74	55.86	1,839,084	-1.03(-1.81%)
Oct 08, 2018	56.32	57.12	56.32	56.89	2,288,724	+0.71(+1.27%)
Oct 05, 2018	55.87	56.43	55.87	56.17	1,579,081	+0.19(+0.35%)
Oct 04, 2018	55.02	56.10	54.04	55.98	2,723,025	+0.38(+0.68%)
Oct 03, 2018	57.35	57.62	55.46	55.60	3,426,692	-1.42(-2.49%)
Oct 02, 2018	56.77	57.64	56.69	57.02	1,804,501	+0.43(+0.76%)
Oct 01, 2018	56.73	56.97	56.42	56.59	1,833,641	-0.11(-0.19%)
Sep 28, 2018	56.80	57.29	56.60	56.69	2,583,591	+0.01(+0.01%)
Sep 27, 2018	57.70	57.92	56.27	56.68	2,686,156	-1.54(-2.64%)
Sep 26, 2018	58.50	58.97	58.19	58.22	1,613,078	-0.15(-0.26%)
Sep 25, 2018	58.67	58.77	58.15	58.38	1,234,368	-0.19(-0.33%)
Sep 24, 2018	58.77	59.45	58.48	58.57	1,478,672	-0.67(-1.13%)
Sep 21, 2018	59.06	59.45	58.72	59.24	3,481,265	+0.30(+0.51%)
Sep 20, 2018	58.80	59.05	58.38	58.94	2,193,411	+0.32(+0.55%)
Sep 19, 2018	59.48	59.79	58.46	58.62	1,814,248	-0.78(-1.31%)
Sep 18, 2018	59.70	59.87	58.66	59.40	3,027,794	-1.08(-1.79%)
Sep 17, 2018	60.47	60.71	60.17	60.48	1,430,472	-0.11(-0.19%)
Sep 14, 2018	60.42	60.65	60.01	60.59	1,069,230	+0.03(+0.05%)
Sep 13, 2018	60.37	60.59	59.85	60.56	1,926,325	+0.28(+0.47%)
Sep 12, 2018	59.74	60.33	59.55	60.28	1,399,194	+0.80(+1.35%)
Sep 11, 2018	59.82	59.91	59.23	59.48	1,230,013	-0.45(-0.76%)
Sep 10, 2018	60.03	60.38	59.74	59.93	2,257,708	-0.06(-0.09%)
Sep 07, 2018	59.38	60.27	59.23	59.99	2,378,317	+0.36(+0.60%)
Sep 06, 2018	58.68	59.68	58.67	59.63	1,835,057	+0.77(+1.31%)
Sep 05, 2018	57.95	58.91	57.74	58.86	1,901,371	+0.64(+1.10%)
Sep 04, 2018	58.14	58.54	57.99	58.22	1,304,779	+0.10(+0.17%)
Aug 31, 2018		58.12	58.12	58.12	0	+0.49(+0.84%)
Aug 30, 2018	57.45	57.97	57.42	57.64	1,424,343	-0.05(-0.08%)
Aug 29, 2018	57.74	57.78	57.39	57.69	1,660,397	+0.27(+0.48%)
Aug 28, 2018	57.57	57.86	57.03	57.41	1,423,656	-0.44(-0.76%)
Aug 27, 2018	58.36	58.55	57.69	57.86	1,518,240	-0.35(-0.59%)
Aug 24, 2018	57.94	58.60	57.90	58.20	1,179,342	+0.27(+0.47%)
Aug 23, 2018	57.61	57.94	57.31	57.93	1,387,984	-0.02(-0.04%)
Aug 22, 2018	58.07	58.38	57.46	57.95	1,550,912	-0.06(-0.11%)
Aug 21, 2018	59.35	59.46	57.83	58.02	2,376,551	-1.21(-2.03%)
Aug 20, 2018	59.27	59.70	59.12	59.22	1,964,239	+0.07(+0.12%)
Aug 17, 2018	58.39	59.35	58.39	59.15	2,480,802	+0.75(+1.28%)
Aug 16, 2018	57.92	58.89	57.83	58.40	2,576,373	+0.48(+0.83%)
Aug 15, 2018	57.37	57.98	57.23	57.92	1,774,404	+0.47(+0.83%)
Aug 14, 2018	57.15	57.96	57.15	57.45	1,960,981	+0.40(+0.70%)
Aug 13, 2018	57.42	57.47	56.71	57.04	1,911,639	-0.30(-0.52%)
Aug 10, 2018	57.10	57.69	56.90	57.34	1,401,045	+0.06(+0.11%)
Aug 09, 2018	57.41	57.41	56.96	57.28	1,769,641	+0.23(+0.41%)
Aug 08, 2018	57.96	58.03	57.04	57.04	1,721,519	-0.71(-1.24%)
Aug 07, 2018	57.88	57.90	57.33	57.76	2,130,421	-0.24(-0.42%)
Aug 06, 2018	58.08	58.37	57.50	58.00	2,569,562	+0.04(+0.07%)
Aug 03, 2018	56.39	58.84	56.25	57.96	4,514,714	+1.82(+3.25%)
Aug 02, 2018	55.19	56.27	53.65	56.14	4,865,498	+0.36(+0.65%)

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.