Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	53.05	53.57	52.27	52.85	568,971	+0.43(+0.82%)
Oct 30, 2018	52.42	53.23	51.80	52.42	474,242	+0.06(+0.11%)
Oct 29, 2018	52.80	53.43	51.79	52.36	632,541	+0.22(+0.42%)
Oct 26, 2018	52.10	53.16	51.53	52.14	808,300	-0.31(-0.59%)
Oct 25, 2018	51.85	52.59	51.39	52.45	487,313	+0.70(+1.35%)
Oct 24, 2018	53.08	53.72	51.66	51.75	1,660,418	-1.23(-2.32%)
Oct 23, 2018	52.61	53.28	51.78	52.98	822,530	-0.26(-0.49%)
Oct 22, 2018	52.57	53.73	52.01	53.24	463,230	+0.70(+1.33%)
Oct 19, 2018	55.03	55.12	51.86	52.54	874,000	-2.52(-4.58%)
Oct 18, 2018	55.19	56.15	54.54	55.06	786,905	-0.18(-0.33%)
Oct 17, 2018	54.17	55.33	53.87	55.24	701,323	+0.96(+1.77%)
Oct 16, 2018	52.22	54.34	52.19	54.28	541,693	+2.32(+4.46%)
Oct 15, 2018	51.26	52.50	50.67	51.96	633,605	+0.50(+0.97%)
Oct 12, 2018	51.23	51.76	50.62	51.46	803,400	+1.05(+2.08%)
Oct 11, 2018	50.30	51.36	50.18	50.41	1,116,906	-0.27(-0.53%)
Oct 10, 2018	50.82	51.46	50.53	50.68	954,915	-0.19(-0.37%)
Oct 09, 2018	50.05	51.25	50.02	50.87	1,018,786	+0.68(+1.35%)
Oct 08, 2018	51.18	51.40	49.34	50.19	593,646	-1.16(-2.26%)
Oct 05, 2018	51.19	51.58	50.10	51.35	774,700	+0.08(+0.16%)
Oct 04, 2018	52.19	52.30	51.16	51.27	519,283	-1.46(-2.77%)
Oct 03, 2018	53.61	53.73	52.37	52.73	492,074	-0.75(-1.40%)
Oct 02, 2018	56.00	56.05	53.32	53.48	812,514	-2.60(-4.64%)
Oct 01, 2018	57.00	57.36	55.89	56.08	611,776	-0.68(-1.20%)
Sep 28, 2018	56.04	56.97	55.00	56.76	734,000	+0.52(+0.92%)
Sep 27, 2018	56.06	56.71	55.03	56.24	727,606	+0.22(+0.39%)
Sep 26, 2018	54.87	57.00	54.36	56.02	1,061,456	+1.37(+2.51%)
Sep 25, 2018	54.25	55.00	53.77	54.65	1,535,496	+0.57(+1.05%)
Sep 24, 2018	54.60	54.66	53.82	54.08	2,553,833	-0.02(-0.04%)
Sep 21, 2018	52.68	55.20	52.48	54.10	1,415,300	+1.40(+2.66%)
Sep 20, 2018	52.81	53.02	52.30	52.70	373,115	+0.27(+0.51%)
Sep 19, 2018	52.90	52.97	52.15	52.43	317,633	-0.39(-0.74%)
Sep 18, 2018	51.94	52.92	51.83	52.82	268,997	+0.80(+1.54%)
Sep 17, 2018	53.25	53.25	51.67	52.02	489,644	-1.23(-2.31%)
Sep 14, 2018	52.95	53.97	52.93	53.25	439,500	+0.24(+0.45%)
Sep 13, 2018	53.10	53.70	52.63	53.01	265,771	+0.09(+0.17%)
Sep 12, 2018	53.62	53.88	52.17	52.92	407,318	-0.70(-1.31%)
Sep 11, 2018	53.10	53.75	52.78	53.62	249,753	+0.45(+0.85%)
Sep 10, 2018	53.23	53.41	52.53	53.17	382,875	+0.29(+0.55%)
Sep 07, 2018	53.37	53.83	52.81	52.88	319,600	-0.57(-1.07%)
Sep 06, 2018	53.13	53.66	52.45	53.45	463,925	+0.33(+0.62%)
Sep 05, 2018	53.02	53.29	51.95	53.12	368,683	-0.12(-0.23%)
Sep 04, 2018	53.30	53.76	52.80	53.24	249,052	-0.03(-0.06%)
Aug 31, 2018		53.27	53.27	53.27	0	+0.70(+1.33%)
Aug 30, 2018	54.55	55.00	51.51	52.57	850,870	-0.23(-0.44%)
Aug 29, 2018	52.50	53.42	52.25	52.80	403,699	+0.39(+0.74%)
Aug 28, 2018	52.54	52.84	52.07	52.41	334,685	+0.00(+0.00%)
Aug 27, 2018	52.46	52.72	52.16	52.41	274,262	+0.08(+0.15%)
Aug 24, 2018	52.41	52.95	52.04	52.33	324,000	+0.07(+0.13%)
Aug 23, 2018	51.66	52.50	51.66	52.26	259,260	+0.50(+0.97%)
Aug 22, 2018	51.26	52.10	51.25	51.76	286,702	+0.18(+0.35%)
Aug 21, 2018	51.38	52.03	51.04	51.58	466,797	+0.42(+0.82%)
Aug 20, 2018	52.13	52.52	50.80	51.16	526,331	-1.02(-1.95%)
Aug 17, 2018	52.42	52.68	51.66	52.18	504,000	-0.23(-0.44%)
Aug 16, 2018	51.92	52.55	51.51	52.41	440,782	+0.70(+1.35%)
Aug 15, 2018	52.30	52.53	51.51	51.71	437,158	-0.76(-1.45%)
Aug 14, 2018	52.23	53.14	52.23	52.47	387,537	+0.42(+0.81%)
Aug 13, 2018	52.42	52.99	51.74	52.05	392,518	-0.30(-0.57%)
Aug 10, 2018	52.22	53.20	52.00	52.35	748,600	-0.06(-0.11%)
Aug 09, 2018	52.01	53.16	52.01	52.41	605,845	+0.38(+0.73%)
Aug 08, 2018	52.60	52.75	51.96	52.03	401,456	-0.46(-0.88%)
Aug 07, 2018	52.50	52.67	51.94	52.49	616,258	+0.14(+0.27%)
Aug 06, 2018	52.55	53.25	52.06	52.35	612,465	-0.34(-0.65%)
Aug 03, 2018	53.69	53.88	51.88	52.69	778,000	-1.20(-2.23%)
Aug 02, 2018	53.99	55.60	52.76	53.89	1,222,605	+1.04(+1.97%)

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.