Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	43.21	44.51	42.88	44.07	4,588,919	+1.67(+3.94%)
Oct 30, 2018	42.52	42.66	41.61	42.40	4,543,645	+0.07(+0.17%)
Oct 29, 2018	44.45	44.82	41.73	42.33	3,366,821	-1.55(-3.53%)
Oct 26, 2018	44.84	44.87	43.46	43.88	3,232,300	-1.55(-3.41%)
Oct 25, 2018	45.67	45.74	44.28	45.43	3,646,187	+0.35(+0.78%)
Oct 24, 2018	47.88	48.04	45.02	45.08	3,023,320	-3.01(-6.26%)
Oct 23, 2018	47.32	48.38	46.55	48.09	3,009,943	-0.12(-0.25%)
Oct 22, 2018	49.24	49.55	48.06	48.21	1,980,083	-0.79(-1.61%)
Oct 19, 2018	49.96	50.32	48.89	49.00	2,722,900	-0.89(-1.78%)
Oct 18, 2018	51.22	51.35	49.72	49.89	3,166,429	-1.53(-2.98%)
Oct 17, 2018	51.80	52.08	51.01	51.42	1,593,916	-0.48(-0.92%)
Oct 16, 2018	51.30	52.07	50.90	51.90	1,848,361	+1.19(+2.35%)
Oct 15, 2018	50.68	51.39	50.56	50.71	1,809,925	+0.01(+0.02%)
Oct 12, 2018	51.43	51.61	49.99	50.70	3,275,300	+0.08(+0.16%)
Oct 11, 2018	52.00	52.18	50.39	50.62	2,488,411	-1.49(-2.86%)
Oct 10, 2018	53.78	53.84	52.02	52.11	1,796,982	-1.86(-3.45%)
Oct 09, 2018	54.16	54.41	53.83	53.97	790,684	-0.31(-0.57%)
Oct 08, 2018	54.16	54.37	53.43	54.28	1,476,870	+0.04(+0.07%)
Oct 05, 2018	55.05	55.56	53.91	54.24	1,475,100	-0.81(-1.47%)
Oct 04, 2018	55.91	56.19	54.74	55.05	1,981,374	-1.11(-1.98%)
Oct 03, 2018	56.66	56.87	56.13	56.16	1,040,324	-0.32(-0.57%)
Oct 02, 2018	56.83	57.07	56.38	56.48	896,594	-0.28(-0.49%)
Oct 01, 2018	57.60	57.86	56.69	56.76	1,290,761	-0.67(-1.17%)
Sep 28, 2018	57.20	57.91	56.80	57.43	1,925,000	+0.54(+0.95%)
Sep 27, 2018	54.55	57.05	53.57	56.89	4,532,325	-0.29(-0.51%)
Sep 26, 2018	56.87	57.46	56.72	57.18	2,358,008	+0.76(+1.35%)
Sep 25, 2018	56.85	56.85	56.35	56.42	1,201,216	-0.52(-0.91%)
Sep 24, 2018	57.60	57.60	56.41	56.94	1,698,225	-0.94(-1.62%)
Sep 21, 2018	57.46	58.09	57.28	57.88	2,787,200	+0.42(+0.73%)
Sep 20, 2018	57.38	57.60	57.15	57.46	1,297,017	+0.41(+0.72%)
Sep 19, 2018	57.16	57.41	56.74	57.05	1,402,192	+0.13(+0.23%)
Sep 18, 2018	55.66	57.04	55.55	56.92	2,061,035	+1.09(+1.95%)
Sep 17, 2018	55.47	56.53	55.27	55.83	1,947,571	+0.36(+0.65%)
Sep 14, 2018	54.16	55.69	54.13	55.47	3,041,300	+1.48(+2.74%)
Sep 13, 2018	53.60	54.23	53.43	53.99	1,056,188	+0.47(+0.88%)
Sep 12, 2018	53.00	53.67	52.62	53.52	1,066,419	+0.36(+0.68%)
Sep 11, 2018	53.25	53.38	52.80	53.16	1,203,467	-0.26(-0.49%)
Sep 10, 2018	53.72	53.89	53.23	53.42	1,116,562	+0.05(+0.09%)
Sep 07, 2018	52.95	53.46	52.53	53.37	965,400	+0.17(+0.32%)
Sep 06, 2018	53.52	53.83	53.15	53.20	1,371,413	+0.22(+0.42%)
Sep 05, 2018	52.97	53.39	52.69	52.98	1,182,967	-0.04(-0.08%)
Sep 04, 2018	53.53	53.69	52.68	53.02	1,425,475	-0.59(-1.10%)
Aug 31, 2018		53.61	53.61	53.61	0	+0.29(+0.54%)
Aug 30, 2018	54.15	54.24	53.28	53.32	1,416,254	-0.93(-1.71%)
Aug 29, 2018	53.87	54.55	53.81	54.25	2,194,514	+0.64(+1.19%)
Aug 28, 2018	53.46	53.66	53.08	53.61	899,483	+0.18(+0.34%)
Aug 27, 2018	53.40	53.84	53.32	53.43	1,203,792	+0.36(+0.68%)
Aug 24, 2018	52.68	53.27	52.30	53.07	966,300	+0.69(+1.32%)
Aug 23, 2018	52.34	52.68	52.16	52.38	1,085,907	-0.21(-0.40%)
Aug 22, 2018	53.24	53.24	52.57	52.59	1,175,175	-0.77(-1.44%)
Aug 21, 2018	53.02	53.78	53.02	53.36	1,509,808	+0.28(+0.53%)
Aug 20, 2018	52.37	53.34	52.37	53.08	2,169,489	+0.59(+1.12%)
Aug 17, 2018	51.94	52.60	51.57	52.49	2,497,900	+0.60(+1.16%)
Aug 16, 2018	52.20	52.60	51.83	51.89	1,133,686	-0.08(-0.15%)
Aug 15, 2018	51.47	52.02	51.21	51.97	1,886,095	-0.05(-0.10%)
Aug 14, 2018	51.12	52.19	50.82	52.02	2,275,824	+0.86(+1.68%)
Aug 13, 2018	50.59	51.51	50.43	51.16	2,532,495	+0.55(+1.09%)
Aug 10, 2018	51.36	51.36	49.88	50.61	1,854,900	-0.34(-0.67%)
Aug 09, 2018	51.46	51.60	49.87	50.95	4,387,848	+2.02(+4.13%)
Aug 08, 2018	49.76	49.91	48.88	48.93	1,795,512	-0.68(-1.37%)
Aug 07, 2018	49.83	50.05	49.54	49.61	1,365,420	-0.14(-0.28%)
Aug 06, 2018	49.60	49.86	49.27	49.75	1,099,489	-0.06(-0.12%)
Aug 03, 2018	49.83	50.26	49.50	49.81	1,313,000	+0.13(+0.26%)
Aug 02, 2018	48.75	49.72	47.78	49.68	2,028,256	+0.46(+0.93%)
Aug 01, 2018	50.03	50.36	49.06	49.22	1,273,731	-0.81(-1.62%)
Jul 31, 2018	49.95	50.27	49.52	50.03	2,079,479	+0.27(+0.54%)
Jul 30, 2018	49.59	50.17	49.45	49.76	1,238,704	+0.00(+0.00%)
Jul 27, 2018	50.64	50.68	49.64	49.76	1,236,700	-0.29(-0.58%)
Jul 26, 2018	50.04	50.61	49.90	50.05	1,017,497	-0.11(-0.22%)
Jul 25, 2018	49.61	50.20	49.16	50.16	1,806,522	+0.31(+0.62%)
Jul 24, 2018	50.23	50.38	49.25	49.85	2,826,828	+0.00(+0.00%)
Jul 23, 2018	49.90	50.15	49.66	49.85	2,530,913	+0.31(+0.63%)
Jul 20, 2018	49.73	49.79	49.33	49.54	1,180,875	-0.31(-0.62%)
Jul 19, 2018	50.04	50.15	49.26	49.85	2,211,638	-0.29(-0.58%)
Jul 18, 2018	49.22	51.70	49.00	50.14	6,735,039	+2.57(+5.40%)
Jul 17, 2018	47.15	47.90	46.93	47.57	1,546,201	+0.38(+0.81%)
Jul 16, 2018	47.31	47.67	46.92	47.19	1,617,660	+0.11(+0.23%)
Jul 13, 2018	47.89	48.09	47.02	47.08	1,928,052	-0.88(-1.83%)
Jul 12, 2018	47.99	48.38	47.79	47.96	1,275,265	+0.35(+0.74%)
Jul 11, 2018	47.13	47.80	46.96	47.61	2,035,165	+0.01(+0.02%)
Jul 10, 2018	47.71	48.18	47.49	47.60	1,511,476	-0.17(-0.36%)
Jul 09, 2018	47.42	48.06	47.17	47.77	1,176,197	+0.72(+1.53%)
Jul 06, 2018	46.45	47.21	46.45	47.05	919,837	+0.43(+0.92%)
Jul 05, 2018	46.98	46.98	46.16	46.62	2,245,125	-0.03(-0.06%)
Jul 03, 2018		46.65	46.65	46.65	0	-0.41(-0.87%)
Jul 02, 2018	46.79	47.23	46.40	47.06	1,973,834	-0.19(-0.40%)
Jun 29, 2018	47.65	47.97	47.18	47.25	2,972,190	-0.40(-0.84%)
Jun 28, 2018	48.16	48.16	47.06	47.65	2,232,020	-0.45(-0.94%)
Jun 27, 2018	49.73	49.99	48.02	48.10	3,094,203	-1.38(-2.79%)
Jun 26, 2018	48.73	49.70	47.66	49.48	2,771,583	+0.71(+1.46%)
Jun 25, 2018	50.95	50.95	47.33	48.77	5,794,685	-3.19(-6.14%)
Jun 22, 2018	51.97	52.20	51.66	51.96	3,325,647	+0.06(+0.12%)
Jun 21, 2018	53.06	53.10	51.87	51.90	926,334	-1.09(-2.06%)
Jun 20, 2018	53.44	53.84	52.93	52.99	1,197,035	-0.62(-1.16%)
Jun 19, 2018	54.00	54.12	53.44	53.61	3,222,272	-0.94(-1.72%)
Jun 18, 2018	54.42	54.65	53.88	54.55	1,109,353	-0.40(-0.73%)
Jun 15, 2018		54.95	54.45	54.95	2,345,613	+0.50(+0.92%)
Jun 14, 2018	54.07	55.11	53.94	54.45	2,684,208	+1.01(+1.89%)
Jun 13, 2018	53.19	54.61	52.76	53.44	2,929,014	+0.71(+1.35%)
Jun 12, 2018	52.48	53.30	52.17	52.73	1,071,613	+0.46(+0.88%)
Jun 11, 2018	51.92	52.51	51.76	52.27	763,354	+0.52(+1.00%)
Jun 08, 2018	51.80	51.82	51.32	51.75	888,901	-0.20(-0.38%)
Jun 07, 2018	51.81	52.56	51.60	51.95	2,832,992	+0.40(+0.78%)
Jun 06, 2018		51.58		51.55	1,541,415	+0.75(+1.48%)
Jun 05, 2018	51.14	51.65	50.26	50.80	3,590,757	-2.23(-4.21%)
Jun 04, 2018	53.26	53.45	52.86	53.03	1,468,014	-0.15(-0.28%)
Jun 01, 2018	52.55	53.20	52.55	53.18	1,714,228	+0.84(+1.60%)
May 31, 2018	52.87	52.97	52.04	52.34	1,763,165	-0.43(-0.81%)
May 30, 2018	53.16	53.22	52.62	52.77	1,503,478	-0.04(-0.08%)
May 29, 2018	53.68	54.06	52.64	52.81	2,905,992	-1.32(-2.44%)
May 25, 2018		54.13	54.13	54.13	0	+0.46(+0.86%)
May 24, 2018	52.95	53.89	52.81	53.67	1,569,248	+0.82(+1.55%)
May 23, 2018	52.83	53.40	52.42	52.85	1,438,693	-0.33(-0.62%)
May 22, 2018	53.31	53.55	53.12	53.18	1,278,846	-0.14(-0.26%)
May 21, 2018	53.19	53.78	53.04	53.32	1,570,205	+0.35(+0.66%)
May 18, 2018	52.50	53.19	52.17	52.97	1,322,352	+0.48(+0.91%)
May 17, 2018	52.22	52.86	52.22	52.49	2,048,189	-0.01(-0.02%)
May 16, 2018	52.00	53.00	51.52	52.50	2,375,829	+0.79(+1.53%)
May 15, 2018	51.32	51.82	51.24	51.71	1,494,319	+0.29(+0.56%)
May 14, 2018	51.48	51.74	51.26	51.42	1,185,304	-0.04(-0.08%)
May 11, 2018	51.26	51.55	51.00	51.46	993,042	+0.06(+0.12%)
May 10, 2018	51.38	51.96	51.20	51.40	1,118,969	+0.24(+0.47%)
May 09, 2018	50.86	51.17	50.48	51.16	1,808,755	+0.51(+1.01%)
May 08, 2018	50.31	51.45	50.25	50.65	1,853,478	+0.34(+0.68%)
May 07, 2018	51.01	51.46	50.16	50.31	2,467,622	-1.20(-2.33%)
May 04, 2018	51.15	51.80	50.80	51.51	1,847,843	+0.41(+0.80%)
May 03, 2018	52.11	52.13	50.69	51.10	2,026,020	-0.93(-1.79%)
May 02, 2018	54.93	55.78	51.71	52.03	3,130,214	-1.83(-3.40%)
May 01, 2018	53.24	53.89	52.79	53.86	2,029,657	+0.39(+0.73%)
Apr 30, 2018	54.96	55.03	53.33	53.47	2,295,439	-1.28(-2.34%)
Apr 27, 2018	55.05	55.85	54.52	54.75	1,514,392	-0.30(-0.54%)
Apr 26, 2018	57.00	57.15	54.74	55.05	2,228,327	-1.33(-2.36%)
Apr 25, 2018	56.17	56.61	55.46	56.38	1,231,635	+0.27(+0.48%)
Apr 24, 2018	57.18	57.37	55.77	56.11	1,416,579	-0.64(-1.13%)
Apr 23, 2018	55.78	57.08	55.45	56.75	2,245,623	+1.10(+1.98%)
Apr 20, 2018	54.97	55.73	54.85	55.65	1,410,289	+0.69(+1.26%)
Apr 19, 2018	55.41	55.49	54.56	54.96	1,342,563	-0.47(-0.85%)
Apr 18, 2018	56.13	56.50	54.84	55.43	2,828,982	+1.55(+2.88%)
Apr 17, 2018	54.00	54.27	53.63	53.88	1,652,675	+0.44(+0.82%)
Apr 16, 2018	52.77	53.80	52.77	53.44	1,223,937	+1.02(+1.95%)
Apr 13, 2018	53.55	53.94	52.29	52.42	1,487,641	-0.92(-1.72%)
Apr 12, 2018	52.69	53.69	52.64	53.34	1,718,305	+1.01(+1.93%)
Apr 11, 2018	51.99	52.71	51.76	52.33	1,940,737	+0.33(+0.63%)
Apr 10, 2018	53.58	53.62	50.98	52.00	3,227,539	-1.03(-1.94%)
Apr 09, 2018	53.40	53.96	52.97	53.03	1,033,671	-0.18(-0.34%)
Apr 06, 2018	54.04	54.35	52.73	53.21	2,407,684	-1.18(-2.17%)
Apr 05, 2018	53.29	54.68	52.90	54.39	3,784,541	+1.35(+2.55%)
Apr 04, 2018	51.65	53.17	51.39	53.04	1,362,407	+0.65(+1.24%)
Apr 03, 2018	52.22	52.63	51.81	52.39	1,542,566	+0.42(+0.81%)
Apr 02, 2018	53.00	53.24	51.37	51.97	1,545,363	-1.00(-1.89%)
Mar 29, 2018		52.97	52.97	52.97	0	+0.49(+0.93%)
Mar 28, 2018	52.87	53.30	51.74	52.48	5,257,969	-0.39(-0.74%)
Mar 27, 2018	52.52	54.16	52.32	52.87	2,723,139	+0.43(+0.82%)
Mar 26, 2018	52.21	52.47	51.31	52.44	1,601,196	+1.04(+2.02%)
Mar 23, 2018	52.88	53.10	51.30	51.40	2,380,352	-1.31(-2.49%)
Mar 22, 2018	54.27	55.03	52.55	52.71	2,560,308	-1.46(-2.70%)
Mar 21, 2018	55.75	55.93	54.14	54.17	2,225,190	-1.55(-2.78%)
Mar 20, 2018	55.73	56.31	55.34	55.72	1,308,982	+0.30(+0.54%)
Mar 19, 2018	56.12	56.27	55.10	55.42	1,552,067	-0.70(-1.25%)
Mar 16, 2018	55.24	56.24	55.23	56.12	2,470,880	+0.78(+1.41%)
Mar 15, 2018	56.06	56.09	55.26	55.34	1,537,034	-0.61(-1.09%)
Mar 14, 2018	56.75	57.03	55.67	55.95	1,580,510	-0.70(-1.24%)
Mar 13, 2018	56.93	57.24	56.49	56.65	1,594,750	+0.07(+0.12%)
Mar 12, 2018	57.20	57.43	56.38	56.58	1,907,036	-0.57(-1.00%)
Mar 09, 2018	55.78	57.20	55.58	57.15	2,756,935	+1.70(+3.07%)
Mar 08, 2018	55.80	56.08	55.25	55.45	1,832,045	-0.05(-0.09%)
Mar 07, 2018		55.99	54.99	55.50	1,877,277	-0.50(-0.89%)
Mar 06, 2018	55.76	56.14	55.42	56.00	1,980,406	+0.42(+0.76%)
Mar 05, 2018	56.28	56.39	54.86	55.58	2,327,409	-0.86(-1.52%)
Mar 02, 2018	56.13	56.78	55.53	56.44	4,246,074	-0.33(-0.58%)
Mar 01, 2018	57.00	57.50	56.09	56.77	3,016,655	-0.13(-0.23%)
Feb 28, 2018	56.26	58.00	56.08	56.90	13,538,239	+0.63(+1.12%)
Feb 27, 2018	57.94	58.44	56.17	56.27	1,845,256	-1.68(-2.90%)
Feb 26, 2018	58.35	58.48	57.25	57.95	1,380,301	+0.05(+0.09%)
Feb 23, 2018	58.08	58.20	57.29	57.90	1,258,968	+0.61(+1.06%)
Feb 22, 2018			56.95	57.29	2,591,119	-1.43(-2.44%)
Feb 21, 2018	59.19	59.48	58.72	58.72	1,744,334	-0.23(-0.39%)
Feb 20, 2018	58.69	59.66	58.60	58.95	1,505,814	-0.16(-0.27%)
Feb 16, 2018		59.11	59.11	59.11	0	-0.25(-0.42%)
Feb 15, 2018	59.28	59.64	58.82	59.36	1,909,029	+0.48(+0.82%)
Feb 14, 2018	56.95	58.94	56.88	58.88	1,465,256	+1.38(+2.40%)
Feb 13, 2018	57.24	57.67	56.87	57.50	1,500,321	+0.05(+0.09%)
Feb 12, 2018	56.84	57.86	56.44	57.45	1,833,033	+1.24(+2.21%)
Feb 09, 2018	56.57	57.04	54.25	56.21	1,744,454	+0.20(+0.36%)
Feb 08, 2018	57.75	58.04	56.00	56.01	1,793,352	-1.73(-3.00%)
Feb 07, 2018	57.93	59.01	57.53	57.74	1,518,687	-0.46(-0.79%)
Feb 06, 2018	55.99	58.35	55.22	58.20	2,467,971	+0.57(+0.99%)
Feb 05, 2018	59.53	61.18	57.02	57.63	1,710,611	-1.37(-2.32%)
Feb 02, 2018	60.49	60.87	58.91	59.00	1,370,249	-1.59(-2.62%)
Feb 01, 2018	60.77	61.07	60.08	60.59	1,220,252	-0.15(-0.25%)
Jan 31, 2018	60.00	61.05	60.00	60.74	1,568,904	+0.78(+1.30%)
Jan 30, 2018	60.05	60.91	59.51	59.96	1,062,871	-0.61(-1.01%)
Jan 29, 2018	60.61	61.03	60.11	60.57	1,125,005	-0.36(-0.59%)
Jan 26, 2018	60.00	60.96	59.55	60.93	1,319,471	+1.32(+2.21%)
Jan 25, 2018	60.01	60.39	58.91	59.61	1,272,692	-0.16(-0.27%)
Jan 24, 2018	58.71	60.61	58.32	59.77	3,544,159	+1.44(+2.47%)
Jan 23, 2018	59.49	59.49	58.29	58.33	1,614,933	-1.04(-1.75%)
Jan 22, 2018	59.45	59.45	58.38	59.37	1,633,253	-0.06(-0.10%)
Jan 19, 2018	58.88	59.69	58.74	59.43	2,143,248	+0.57(+0.97%)
Jan 18, 2018	59.04	59.14	58.45	58.86	1,442,455	-0.41(-0.69%)
Jan 17, 2018	58.53	59.30	57.73	59.27	2,614,712	+1.88(+3.28%)
Jan 16, 2018	58.05	58.45	57.13	57.39	1,625,026	-0.46(-0.80%)
Jan 12, 2018		57.85	57.85	57.85	0	+1.69(+3.01%)
Jan 11, 2018	55.84	56.48	55.76	56.16	2,125,763	+0.56(+1.01%)
Jan 10, 2018				55.60	1,396,535	+0.66(+1.20%)
Jan 09, 2018	54.83	55.29	54.51	54.94	1,001,997	+0.28(+0.51%)
Jan 08, 2018	54.92	55.00	54.38	54.66	1,056,476	-0.21(-0.38%)
Jan 05, 2018	55.11	55.11	54.22	54.87	1,178,303	+0.19(+0.35%)
Jan 04, 2018	55.35	55.78	54.66	54.68	1,432,954	-0.69(-1.25%)
Jan 03, 2018	54.95	55.62	54.65	55.37	1,399,683	+0.41(+0.75%)
Jan 02, 2018	53.76	54.97	53.58	54.96	1,617,872	+1.71(+3.21%)
Dec 29, 2017		53.25	53.25	53.25	0	-0.36(-0.67%)
Dec 28, 2017	54.01	54.03	53.34	53.61	1,188,115	-0.39(-0.72%)
Dec 27, 2017	53.95	54.19	53.70	54.00	798,328	+0.27(+0.50%)
Dec 26, 2017	53.93	54.25	53.65	53.73	906,995	-0.30(-0.56%)
Dec 22, 2017	53.75	54.47	53.72	54.03	1,276,072	-0.11(-0.20%)
Dec 21, 2017	55.07	55.31	54.01	54.14	1,350,857	-0.68(-1.24%)
Dec 20, 2017	55.64	56.41	54.74	54.82	1,797,976	-0.77(-1.39%)

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.