Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	28.36	28.86	28.02	28.22	1,338,243	+0.22(+0.79%)
Oct 30, 2018	27.38	28.12	27.13	28.00	929,545	+0.75(+2.75%)
Oct 29, 2018	27.68	27.98	26.86	27.25	879,560	+0.04(+0.15%)
Oct 26, 2018	27.70	27.81	26.98	27.21	1,389,500	-0.81(-2.89%)
Oct 25, 2018	26.56	28.54	26.10	28.02	2,132,049	+0.94(+3.47%)
Oct 24, 2018	28.20	28.61	27.03	27.08	1,150,959	-1.09(-3.87%)
Oct 23, 2018	28.07	28.41	27.58	28.17	1,082,590	-0.42(-1.47%)
Oct 22, 2018	29.19	29.31	28.57	28.59	739,163	-0.56(-1.92%)
Oct 19, 2018	28.86	29.54	28.76	29.15	528,600	+0.12(+0.41%)
Oct 18, 2018	29.99	29.99	28.92	29.03	761,323	-0.98(-3.27%)
Oct 17, 2018	29.75	30.32	29.43	30.01	634,262	+0.21(+0.70%)
Oct 16, 2018	29.26	29.96	28.92	29.80	657,242	+0.70(+2.41%)
Oct 15, 2018	28.75	29.39	28.70	29.10	783,172	+0.27(+0.94%)
Oct 12, 2018	29.43	29.51	28.24	28.83	1,075,000	-0.05(-0.17%)
Oct 11, 2018	29.58	29.88	28.87	28.88	1,187,149	-0.79(-2.66%)
Oct 10, 2018	30.60	30.81	29.62	29.67	1,347,528	-0.59(-1.95%)
Oct 09, 2018	30.93	31.05	30.12	30.26	1,008,125	-0.81(-2.61%)
Oct 08, 2018	30.92	31.14	30.77	31.07	685,012	+0.15(+0.49%)
Oct 05, 2018	30.80	31.28	30.80	30.92	598,300	+0.16(+0.52%)
Oct 04, 2018	31.40	31.66	30.61	30.76	870,859	-1.04(-3.27%)
Oct 03, 2018	31.58	32.00	31.14	31.80	1,477,182	+0.38(+1.21%)
Oct 02, 2018	31.19	31.56	30.88	31.42	760,268	+0.23(+0.74%)
Oct 01, 2018	31.44	31.46	31.02	31.19	773,330	-0.04(-0.13%)
Sep 28, 2018	31.17	31.66	31.14	31.23	895,800	-0.16(-0.51%)
Sep 27, 2018	31.10	31.59	30.80	31.39	655,389	+0.34(+1.10%)
Sep 26, 2018	31.20	31.42	31.02	31.05	568,592	-0.12(-0.38%)
Sep 25, 2018	31.75	31.80	31.11	31.17	567,291	-0.43(-1.36%)
Sep 24, 2018	32.19	32.35	31.45	31.60	721,641	-0.65(-2.02%)
Sep 21, 2018	32.30	32.55	32.22	32.25	1,307,000	+0.02(+0.06%)
Sep 20, 2018	31.98	32.48	31.57	32.23	956,573	+0.48(+1.51%)
Sep 19, 2018	30.81	31.80	30.76	31.75	1,090,714	+1.05(+3.42%)
Sep 18, 2018	30.83	30.98	30.51	30.70	503,604	-0.01(-0.03%)
Sep 17, 2018	30.82	31.46	30.68	30.71	1,008,602	-0.02(-0.07%)
Sep 14, 2018	29.95	31.00	29.95	30.73	1,422,600	+1.02(+3.43%)
Sep 13, 2018	30.14	30.14	29.54	29.71	704,973	-0.26(-0.87%)
Sep 12, 2018	30.31	30.43	29.94	29.97	870,541	-0.37(-1.22%)
Sep 11, 2018	30.63	30.84	30.13	30.34	961,994	-0.45(-1.46%)
Sep 10, 2018	30.66	31.09	30.60	30.79	602,552	+0.29(+0.95%)
Sep 07, 2018	30.72	30.83	30.14	30.50	692,200	-0.30(-0.97%)
Sep 06, 2018	31.40	31.50	30.52	30.80	712,831	-0.57(-1.82%)
Sep 05, 2018	30.83	31.41	30.83	31.37	759,922	+0.53(+1.72%)
Sep 04, 2018	31.17	31.20	30.60	30.84	898,214	-0.36(-1.15%)
Aug 31, 2018		31.20	31.20	31.20	0	-0.38(-1.20%)
Aug 30, 2018	32.04	32.21	31.49	31.58	606,768	-0.65(-2.02%)
Aug 29, 2018	32.08	32.48	31.58	32.23	718,204	+0.16(+0.50%)
Aug 28, 2018	32.05	32.36	31.93	32.07	393,594	+0.06(+0.19%)
Aug 27, 2018	31.82	32.33	31.82	32.01	537,196	+0.35(+1.11%)
Aug 24, 2018	31.79	31.79	31.45	31.66	417,200	-0.01(-0.03%)
Aug 23, 2018	31.78	31.84	31.54	31.67	422,966	-0.10(-0.31%)
Aug 22, 2018	31.81	31.98	31.71	31.77	399,026	-0.15(-0.47%)
Aug 21, 2018	31.84	32.11	31.68	31.92	770,280	+0.18(+0.57%)
Aug 20, 2018	31.52	31.89	31.20	31.74	1,118,963	+0.30(+0.95%)
Aug 17, 2018	31.57	31.86	31.25	31.44	920,900	-0.13(-0.41%)
Aug 16, 2018	31.67	32.00	31.49	31.57	879,146	+0.04(+0.13%)
Aug 15, 2018	31.90	32.16	31.33	31.53	755,903	-0.58(-1.81%)
Aug 14, 2018	31.82	32.12	31.82	32.11	638,420	+0.39(+1.23%)
Aug 13, 2018	32.08	32.11	31.63	31.72	598,316	-0.26(-0.81%)
Aug 10, 2018	32.30	32.37	31.69	31.98	610,000	-0.76(-2.32%)
Aug 09, 2018	33.03	33.25	32.71	32.74	543,502	-0.26(-0.79%)
Aug 08, 2018	33.25	33.27	32.64	33.00	852,652	-0.33(-0.99%)
Aug 07, 2018	32.84	33.73	32.79	33.33	983,089	+0.60(+1.83%)
Aug 06, 2018	32.25	32.79	32.09	32.73	664,980	+0.49(+1.52%)
Aug 03, 2018	31.99	32.72	31.99	32.24	858,300	+0.20(+0.62%)
Aug 02, 2018	32.31	32.31	31.40	32.04	1,475,048	-0.62(-1.90%)

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.