Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	33.14	34.14	32.62	33.71	40,998,824	+2.81(+9.09%)
Oct 30, 2018	30.57	31.25	30.42	30.90	17,675,282	+0.38(+1.24%)
Oct 29, 2018	31.43	31.60	30.16	30.52	21,216,090	+0.44(+1.47%)
Oct 26, 2018	29.19	30.29	29.14	30.08	19,578,082	+0.60(+2.03%)
Oct 25, 2018	28.74	29.67	28.62	29.48	18,193,550	+1.33(+4.71%)
Oct 24, 2018	29.29	29.54	28.16	28.16	20,382,438	-1.44(-4.86%)
Oct 23, 2018	28.51	29.85	28.46	29.59	17,990,648	+0.72(+2.49%)
Oct 22, 2018	28.98	29.11	28.59	28.88	11,995,213	+0.13(+0.45%)
Oct 19, 2018	28.30	29.00	28.17	28.75	13,843,125	+0.11(+0.39%)
Oct 18, 2018	29.22	29.31	28.53	28.64	15,573,824	-0.78(-2.66%)
Oct 17, 2018	29.54	29.75	29.10	29.42	9,874,830	-0.38(-1.27%)
Oct 16, 2018	29.91	29.98	29.35	29.80	12,890,589	+0.20(+0.68%)
Oct 15, 2018	29.20	29.90	29.18	29.59	14,783,599	+0.30(+1.04%)
Oct 12, 2018	30.17	30.17	29.01	29.29	16,226,648	-0.48(-1.61%)
Oct 11, 2018	30.05	30.87	29.66	29.77	19,552,536	-0.27(-0.89%)
Oct 10, 2018	30.04	30.37	29.59	30.04	18,693,858	-0.05(-0.15%)
Oct 09, 2018	31.33	31.33	30.03	30.08	21,619,094	-1.47(-4.67%)
Oct 08, 2018	31.16	31.58	31.10	31.56	9,123,058	+0.12(+0.38%)
Oct 05, 2018	31.70	31.80	31.30	31.44	11,665,925	-0.12(-0.38%)
Oct 04, 2018	31.43	31.93	31.28	31.56	20,525,590	+0.23(+0.74%)
Oct 03, 2018	32.27	32.29	31.11	31.33	30,713,846	+0.64(+2.10%)
Oct 02, 2018	31.28	31.64	30.59	30.68	24,670,626	-0.83(-2.63%)
Oct 01, 2018	31.60	31.82	31.32	31.51	14,918,098	+0.49(+1.57%)
Sep 28, 2018	30.93	31.04	30.67	31.02	9,590,748	+0.00(+0.00%)
Sep 27, 2018	30.88	31.10	30.66	31.02	12,653,763	-0.06(-0.18%)
Sep 26, 2018	30.86	31.33	30.73	31.08	19,617,040	+0.17(+0.54%)
Sep 25, 2018	31.77	31.95	30.87	30.91	16,065,083	-1.11(-3.45%)
Sep 24, 2018	32.28	32.60	31.74	32.02	10,821,969	-0.53(-1.61%)
Sep 21, 2018	33.45	33.62	32.40	32.54	29,491,286	-0.70(-2.11%)
Sep 20, 2018	33.09	33.58	32.93	33.24	12,362,921	+0.32(+0.98%)
Sep 19, 2018	32.58	33.11	32.52	32.92	11,871,434	+0.58(+1.79%)
Sep 18, 2018	32.40	32.46	31.87	32.34	9,623,865	+0.07(+0.23%)
Sep 17, 2018	31.79	32.45	31.70	32.27	11,835,124	+0.36(+1.13%)
Sep 14, 2018	31.76	32.02	31.63	31.91	14,817,981	+0.35(+1.11%)
Sep 13, 2018	31.57	31.77	31.23	31.56	16,093,470	+0.18(+0.56%)
Sep 12, 2018	31.05	31.78	31.05	31.38	10,162,421	+0.27(+0.86%)
Sep 11, 2018	31.25	31.29	30.81	31.11	9,248,565	-0.09(-0.30%)
Sep 10, 2018	31.25	31.56	31.17	31.21	11,586,343	-0.04(-0.12%)
Sep 07, 2018	31.65	31.66	30.97	31.24	14,336,522	-0.43(-1.37%)
Sep 06, 2018	32.25	32.49	31.68	31.68	14,014,736	-0.49(-1.52%)
Sep 05, 2018	32.45	32.45	31.95	32.16	14,003,976	-0.28(-0.87%)
Sep 04, 2018	32.81	32.81	32.19	32.45	14,063,372	-0.41(-1.25%)
Aug 31, 2018		32.86	32.86	32.86	0	-0.28(-0.85%)
Aug 30, 2018	33.72	33.78	32.99	33.14	10,712,117	-0.69(-2.05%)
Aug 29, 2018	34.08	34.11	33.62	33.83	7,925,406	-0.18(-0.54%)
Aug 28, 2018	34.50	34.51	33.66	34.02	10,575,301	-0.34(-0.98%)
Aug 27, 2018	33.08	34.43	33.02	34.35	19,712,530	+1.59(+4.84%)
Aug 24, 2018	32.77	32.90	32.59	32.77	7,985,005	+0.26(+0.78%)
Aug 23, 2018	32.77	32.97	32.47	32.51	9,590,948	-0.42(-1.27%)
Aug 22, 2018	33.36	33.47	32.90	32.93	9,732,161	-0.71(-2.11%)
Aug 21, 2018	33.50	33.79	33.49	33.64	11,024,656	+0.13(+0.38%)
Aug 20, 2018	33.39	33.68	33.14	33.51	7,759,998	+0.36(+1.07%)
Aug 17, 2018	32.88	33.33	32.73	33.16	8,554,101	+0.08(+0.25%)
Aug 16, 2018	32.98	33.43	32.88	33.08	10,328,711	+0.32(+0.97%)
Aug 15, 2018	32.65	32.77	32.09	32.76	11,761,964	-0.24(-0.72%)
Aug 14, 2018	33.04	33.30	32.97	32.99	8,037,545	+0.04(+0.11%)
Aug 13, 2018	33.35	33.42	32.69	32.96	17,088,658	-0.39(-1.18%)
Aug 10, 2018	34.02	34.05	33.24	33.35	10,232,204	-0.84(-2.45%)
Aug 09, 2018	34.33	34.93	34.02	34.19	13,616,719	-0.14(-0.40%)
Aug 08, 2018	34.28	34.57	33.98	34.33	7,416,724	+0.07(+0.21%)
Aug 07, 2018	34.36	34.52	34.18	34.25	8,395,548	-0.02(-0.05%)
Aug 06, 2018	34.24	34.35	34.04	34.27	5,778,722	-0.12(-0.34%)
Aug 03, 2018	33.40	34.43	33.40	34.39	10,285,855	+1.01(+3.03%)
Aug 02, 2018	33.72	33.77	33.13	33.38	14,335,603	-0.47(-1.40%)

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.