Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	30.73	31.06	30.09	30.71	13,856,749	+0.43(+1.42%)
Oct 30, 2018	29.14	30.32	29.05	30.28	16,212,899	+1.21(+4.18%)
Oct 29, 2018	30.49	30.59	28.51	29.06	15,147,169	-1.16(-3.83%)
Oct 26, 2018	29.62	30.81	29.48	30.22	14,258,972	-0.26(-0.86%)
Oct 25, 2018	30.08	30.76	29.97	30.48	13,378,247	+0.78(+2.61%)
Oct 24, 2018	30.91	31.39	29.68	29.71	15,479,194	-1.60(-5.10%)
Oct 23, 2018	29.99	31.70	29.99	31.31	17,250,476	-0.01(-0.03%)
Oct 22, 2018	32.12	32.26	30.96	31.32	14,143,079	-0.71(-2.22%)
Oct 19, 2018	31.91	32.51	31.65	32.03	15,650,049	+0.35(+1.09%)
Oct 18, 2018	32.50	32.59	31.54	31.68	13,218,747	-0.97(-2.97%)
Oct 17, 2018	33.64	33.70	32.59	32.65	16,215,623	+0.19(+0.58%)
Oct 16, 2018	31.66	32.50	31.49	32.46	12,515,057	+1.24(+3.98%)
Oct 15, 2018	31.23	31.61	30.87	31.22	10,867,594	-0.24(-0.77%)
Oct 12, 2018	31.61	32.07	31.13	31.46	17,968,476	+0.84(+2.74%)
Oct 11, 2018	32.09	32.50	30.61	30.62	33,941,068	-1.53(-4.76%)
Oct 10, 2018	32.69	33.33	31.84	32.16	25,669,060	-1.20(-3.61%)
Oct 09, 2018	34.12	34.16	33.33	33.36	14,334,106	-0.81(-2.38%)
Oct 08, 2018	34.56	34.84	33.91	34.17	10,984,962	-0.61(-1.75%)
Oct 05, 2018	35.32	35.54	34.54	34.78	10,482,441	-0.61(-1.72%)
Oct 04, 2018	36.02	36.15	35.02	35.39	13,061,734	-0.96(-2.65%)
Oct 03, 2018	36.56	37.03	36.13	36.35	7,967,958	+0.02(+0.05%)
Oct 02, 2018	35.80	36.76	35.65	36.33	10,307,284	+0.52(+1.46%)
Oct 01, 2018	35.96	36.21	35.54	35.81	11,067,232	-0.29(-0.80%)
Sep 28, 2018	35.74	36.74	35.60	36.10	12,582,227	+0.28(+0.78%)
Sep 27, 2018	35.78	36.18	35.56	35.82	7,649,209	+0.08(+0.24%)
Sep 26, 2018	35.58	36.30	35.56	35.73	11,700,561	-0.30(-0.83%)
Sep 25, 2018	36.56	36.64	35.97	36.03	9,874,500	-0.49(-1.33%)
Sep 24, 2018	36.65	36.89	36.29	36.52	11,433,623	-0.50(-1.34%)
Sep 21, 2018	36.73	37.32	36.56	37.01	22,195,352	+0.22(+0.61%)
Sep 20, 2018	36.69	37.21	36.59	36.79	13,342,104	+0.33(+0.90%)
Sep 19, 2018	36.79	36.86	36.28	36.46	8,794,071	-0.14(-0.38%)
Sep 18, 2018	36.28	36.83	36.20	36.60	10,542,599	+0.46(+1.27%)
Sep 17, 2018	36.38	36.58	36.09	36.14	11,555,500	-0.37(-1.02%)
Sep 14, 2018	36.34	36.97	36.31	36.52	11,091,680	+0.20(+0.54%)
Sep 13, 2018	36.22	36.56	36.07	36.32	14,331,748	+0.47(+1.30%)
Sep 12, 2018	35.61	36.20	34.92	35.85	18,431,818	-0.74(-2.02%)
Sep 11, 2018	36.55	36.85	35.97	36.59	15,756,898	-0.39(-1.06%)
Sep 10, 2018	37.45	37.62	36.80	36.98	16,659,107	-0.23(-0.63%)
Sep 07, 2018	37.36	37.73	37.01	37.22	12,752,257	-0.39(-1.04%)
Sep 06, 2018	39.21	39.41	37.58	37.61	24,183,128	-2.08(-5.25%)
Sep 05, 2018	39.51	39.77	39.15	39.69	16,084,540	-0.11(-0.28%)
Sep 04, 2018	40.01	40.16	39.26	39.80	16,218,500	-0.37(-0.93%)
Aug 31, 2018		40.18	40.18	40.18	0	-0.11(-0.28%)
Aug 30, 2018	40.07	40.63	40.06	40.29	10,837,188	+0.04(+0.09%)
Aug 29, 2018	40.45	40.51	40.03	40.25	15,229,570	-0.28(-0.69%)
Aug 28, 2018	40.37	40.76	40.11	40.53	14,122,281	-0.33(-0.80%)
Aug 27, 2018	40.12	41.28	39.93	40.86	13,464,532	+0.95(+2.39%)
Aug 24, 2018	40.01	40.22	39.71	39.91	8,881,288	-0.06(-0.14%)
Aug 23, 2018	39.98	40.44	39.83	39.96	10,175,375	-0.19(-0.47%)
Aug 22, 2018	40.65	40.67	40.13	40.15	12,006,809	-0.53(-1.31%)
Aug 21, 2018	40.29	41.12	39.84	40.68	16,742,660	+0.21(+0.53%)
Aug 20, 2018	40.72	41.05	39.99	40.47	16,194,792	-0.22(-0.55%)
Aug 17, 2018	41.62	41.67	39.62	40.69	56,561,376	-3.40(-7.72%)
Aug 16, 2018	44.62	44.84	43.83	44.09	14,756,676	-0.07(-0.17%)
Aug 15, 2018	44.49	44.72	43.85	44.17	11,074,372	-0.81(-1.80%)
Aug 14, 2018	45.02	45.45	44.84	44.98	7,398,791	+0.12(+0.27%)
Aug 13, 2018	44.68	45.18	44.31	44.86	6,922,677	+0.11(+0.25%)
Aug 10, 2018	44.79	45.24	44.54	44.75	8,700,484	-0.96(-2.10%)
Aug 09, 2018	45.52	46.09	44.77	45.70	10,231,990	-0.95(-2.03%)
Aug 08, 2018	46.11	46.85	45.97	46.65	9,098,734	+0.51(+1.11%)
Aug 07, 2018	46.29	46.46	45.63	46.14	8,097,003	+0.14(+0.30%)
Aug 06, 2018	45.63	46.29	45.46	46.00	9,200,691	+0.59(+1.31%)
Aug 03, 2018	44.80	45.42	44.49	45.41	7,564,614	+0.68(+1.52%)
Aug 02, 2018	44.06	45.40	43.80	44.73	10,078,274	+0.13(+0.29%)

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.