Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	40.37	41.71	39.81	41.41	2,363,819	+0.34(+0.82%)
Oct 30, 2018	42.41	44.63	40.92	41.07	2,172,497	-2.74(-6.26%)
Oct 29, 2018	45.08	45.65	43.13	43.81	1,253,703	-0.67(-1.50%)
Oct 26, 2018	43.70	45.01	42.96	44.48	676,464	+0.08(+0.18%)
Oct 25, 2018	43.08	44.79	43.06	44.40	706,099	+1.52(+3.55%)
Oct 24, 2018	45.15	46.05	42.78	42.88	1,468,981	-2.39(-5.28%)
Oct 23, 2018	43.89	45.76	43.61	45.27	1,553,450	+0.67(+1.51%)
Oct 22, 2018	43.86	44.84	43.47	44.59	1,052,664	+0.78(+1.77%)
Oct 19, 2018	45.40	45.68	43.73	43.82	1,539,261	-1.42(-3.14%)
Oct 18, 2018	45.13	46.23	45.02	45.24	1,239,700	+0.03(+0.08%)
Oct 17, 2018	45.71	45.76	44.85	45.20	1,346,006	-0.56(-1.23%)
Oct 16, 2018	45.21	45.96	45.21	45.77	1,650,359	+0.79(+1.76%)
Oct 15, 2018	45.47	45.59	44.90	44.98	644,918	-0.70(-1.53%)
Oct 12, 2018	45.26	46.21	44.85	45.68	1,162,952	+1.08(+2.42%)
Oct 11, 2018	44.71	46.16	44.30	44.60	1,206,420	-0.43(-0.96%)
Oct 10, 2018	46.52	46.76	44.98	45.03	1,293,647	-1.51(-3.25%)
Oct 09, 2018	46.60	46.91	46.28	46.54	645,667	-0.22(-0.48%)
Oct 08, 2018	47.41	47.49	46.19	46.77	737,192	-0.68(-1.44%)
Oct 05, 2018	47.67	48.20	47.06	47.45	810,947	-0.28(-0.58%)
Oct 04, 2018	49.11	49.18	47.59	47.73	859,049	-1.73(-3.49%)
Oct 03, 2018	50.15	50.43	49.21	49.46	1,385,258	-0.33(-0.66%)
Oct 02, 2018	50.00	50.24	49.45	49.79	821,228	-0.53(-1.05%)
Oct 01, 2018	50.47	50.79	50.05	50.31	1,342,207	-0.08(-0.15%)
Sep 28, 2018	50.35	50.86	50.22	50.39	1,762,859	+0.07(+0.14%)
Sep 27, 2018	49.91	50.64	49.91	50.32	1,393,756	+0.57(+1.15%)
Sep 26, 2018	50.04	50.52	49.66	49.75	928,474	-0.10(-0.21%)
Sep 25, 2018	49.68	50.24	49.46	49.85	1,150,176	+0.42(+0.85%)
Sep 24, 2018	48.34	49.49	48.28	49.43	1,037,490	+1.06(+2.20%)
Sep 21, 2018	49.12	49.19	48.27	48.37	1,538,451	-0.76(-1.54%)
Sep 20, 2018	49.18	49.28	48.62	49.12	876,888	+0.09(+0.19%)
Sep 19, 2018	48.82	49.05	48.34	49.03	593,705	+0.31(+0.63%)
Sep 18, 2018	48.65	49.03	48.46	48.72	740,842	+0.12(+0.25%)
Sep 17, 2018	49.37	49.84	48.32	48.60	483,712	-0.73(-1.48%)
Sep 14, 2018	48.28	49.37	48.28	49.33	1,011,861	+0.59(+1.20%)
Sep 13, 2018	48.41	49.13	48.39	48.74	913,988	+0.36(+0.75%)
Sep 12, 2018	48.17	48.58	47.95	48.38	641,308	+0.06(+0.13%)
Sep 11, 2018	48.14	48.63	47.95	48.32	1,070,126	+0.04(+0.09%)
Sep 10, 2018	47.73	48.35	47.32	48.27	717,854	+1.03(+2.18%)
Sep 07, 2018	47.04	47.98	47.04	47.24	599,906	+0.20(+0.44%)
Sep 06, 2018	46.82	47.37	46.55	47.04	813,702	+0.33(+0.70%)
Sep 05, 2018	46.99	47.21	46.52	46.71	892,714	-0.46(-0.98%)
Sep 04, 2018	47.29	47.52	46.49	47.17	714,055	-0.27(-0.57%)
Aug 31, 2018		47.44	47.44	47.44	0	+0.20(+0.43%)
Aug 30, 2018	47.08	47.52	47.02	47.24	510,601	-0.09(-0.20%)
Aug 29, 2018	46.42	47.55	46.24	47.33	978,759	+0.83(+1.79%)
Aug 28, 2018	46.54	46.58	45.79	46.50	1,319,377	+0.20(+0.43%)
Aug 27, 2018	46.51	46.68	46.26	46.30	568,777	-0.18(-0.38%)
Aug 24, 2018	46.44	46.74	46.16	46.47	737,630	+0.08(+0.16%)
Aug 23, 2018	45.63	46.52	45.63	46.40	791,443	+0.77(+1.68%)
Aug 22, 2018	45.34	45.73	45.04	45.63	812,636	-0.01(-0.02%)
Aug 21, 2018	44.65	45.75	44.65	45.64	801,189	+0.88(+1.97%)
Aug 20, 2018	44.58	45.05	44.40	44.76	480,735	+0.20(+0.44%)
Aug 17, 2018	44.37	44.99	44.37	44.56	1,157,281	+0.19(+0.43%)
Aug 16, 2018	44.49	44.74	44.07	44.37	617,713	-0.04(-0.10%)
Aug 15, 2018	44.34	44.48	43.82	44.41	595,671	-0.04(-0.09%)
Aug 14, 2018	44.01	44.89	43.29	44.45	867,163	+0.60(+1.37%)
Aug 13, 2018	43.96	44.77	43.64	43.85	1,073,046	-0.24(-0.55%)
Aug 10, 2018	43.94	44.67	43.88	44.09	598,147	+0.10(+0.22%)
Aug 09, 2018	43.92	44.90	43.92	43.99	1,028,525	+0.24(+0.54%)
Aug 08, 2018	44.24	44.49	42.94	43.76	1,577,872	-0.70(-1.57%)
Aug 07, 2018	42.39	45.38	42.21	44.45	1,912,413	+2.79(+6.69%)
Aug 06, 2018	41.08	42.38	41.05	41.67	1,175,833	+0.62(+1.51%)
Aug 03, 2018	40.82	41.44	40.63	41.05	337,977	+0.03(+0.07%)
Aug 02, 2018	40.96	41.17	40.54	41.02	724,836	+0.39(+0.96%)

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.