Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	32.33	34.84	32.07	34.13	6,251,011	+4.15(+13.85%)
Oct 30, 2018	29.66	30.07	29.27	29.97	2,824,428	+0.46(+1.57%)
Oct 29, 2018	30.30	30.47	28.94	29.51	3,065,889	-0.50(-1.67%)
Oct 26, 2018	29.45	30.36	29.15	30.01	1,992,971	+0.39(+1.31%)
Oct 25, 2018	29.62	30.28	29.53	29.62	2,421,599	+0.00(+0.00%)
Oct 24, 2018	29.98	30.23	29.54	29.62	2,083,992	-0.65(-2.16%)
Oct 23, 2018	29.99	30.42	29.62	30.28	1,674,220	-0.35(-1.14%)
Oct 22, 2018	30.62	31.18	30.56	30.63	1,373,676	+0.50(+1.66%)
Oct 19, 2018	31.22	31.54	30.08	30.13	2,011,049	-0.95(-3.04%)
Oct 18, 2018	30.70	31.19	30.39	31.07	3,348,534	+0.23(+0.74%)
Oct 17, 2018	30.79	30.98	30.36	30.84	3,489,238	-0.23(-0.73%)
Oct 16, 2018	30.50	31.09	30.41	31.07	2,347,976	+0.57(+1.86%)
Oct 15, 2018	31.01	31.01	30.46	30.50	1,591,589	-0.61(-1.98%)
Oct 12, 2018	30.76	31.42	30.62	31.12	2,296,922	+0.80(+2.65%)
Oct 11, 2018	30.16	31.02	30.04	30.32	3,873,880	-0.12(-0.40%)
Oct 10, 2018	31.54	31.66	30.42	30.44	2,886,683	-1.22(-3.85%)
Oct 09, 2018	31.38	32.15	31.33	31.66	1,520,699	+0.16(+0.51%)
Oct 08, 2018	31.01	31.63	30.76	31.50	2,363,643	+0.03(+0.09%)
Oct 05, 2018	32.18	32.34	31.25	31.47	1,924,463	-0.61(-1.89%)
Oct 04, 2018	31.81	32.85	31.47	32.07	1,460,579	+0.00(+0.00%)
Oct 03, 2018	32.32	32.61	31.98	32.07	2,130,490	-0.09(-0.26%)
Oct 02, 2018	32.26	32.53	31.78	32.16	2,815,331	-0.47(-1.45%)
Oct 01, 2018	33.31	33.35	32.51	32.63	1,609,086	-0.58(-1.74%)
Sep 28, 2018	33.03	33.53	33.03	33.21	1,534,770	+0.16(+0.49%)
Sep 27, 2018	33.19	33.25	32.83	33.05	1,511,605	-0.12(-0.37%)
Sep 26, 2018	33.01	33.39	32.87	33.17	1,562,012	+0.20(+0.60%)
Sep 25, 2018	32.93	33.47	32.88	32.97	3,042,066	+0.14(+0.43%)
Sep 24, 2018	32.94	32.94	32.34	32.83	2,564,353	-0.52(-1.56%)
Sep 21, 2018	33.38	33.64	33.29	33.35	3,334,798	+0.13(+0.40%)
Sep 20, 2018	33.12	33.46	33.06	33.22	1,928,322	+0.29(+0.89%)
Sep 19, 2018	31.77	33.26	31.77	32.93	3,002,833	+1.08(+3.39%)
Sep 18, 2018	31.51	32.07	31.51	31.85	3,337,490	+0.34(+1.08%)
Sep 17, 2018	31.39	31.85	31.15	31.51	2,443,045	+0.12(+0.39%)
Sep 14, 2018	31.48	31.94	31.38	31.38	2,448,422	+0.03(+0.09%)
Sep 13, 2018	31.31	31.64	31.10	31.36	3,704,791	+0.64(+2.09%)
Sep 12, 2018	30.38	31.05	30.20	30.71	6,373,171	+0.50(+1.66%)
Sep 11, 2018	30.25	30.71	28.47	30.21	16,952,396	-4.65(-13.35%)
Sep 10, 2018	35.99	35.99	34.71	34.86	3,685,024	-1.12(-3.10%)
Sep 07, 2018	35.94	36.26	35.81	35.98	1,345,739	+0.02(+0.05%)
Sep 06, 2018	35.94	36.15	35.79	35.96	1,821,143	-0.07(-0.18%)
Sep 05, 2018	36.06	36.42	35.79	36.03	2,217,703	-0.40(-1.09%)
Sep 04, 2018	36.36	36.65	35.78	36.43	1,983,509	-0.16(-0.44%)
Aug 31, 2018		36.59	36.59	36.59	0	+0.20(+0.55%)
Aug 30, 2018	36.64	37.16	36.10	36.39	5,659,100	-0.72(-1.94%)
Aug 29, 2018	36.06	37.46	35.62	37.11	7,261,653	+1.95(+5.54%)
Aug 28, 2018	34.07	38.01	33.67	35.16	10,001,657	+1.31(+3.86%)
Aug 27, 2018	33.45	33.92	33.25	33.85	1,239,496	+0.53(+1.59%)
Aug 24, 2018	33.15	33.45	32.99	33.32	2,209,091	+0.30(+0.91%)
Aug 23, 2018	33.35	33.51	32.98	33.02	2,038,455	-0.52(-1.55%)
Aug 22, 2018	33.75	34.41	33.50	33.54	1,785,717	+0.03(+0.08%)
Aug 21, 2018	33.22	33.78	33.22	33.51	3,992,658	+0.43(+1.31%)
Aug 20, 2018	32.84	33.34	32.82	33.08	1,575,757	+0.20(+0.60%)
Aug 17, 2018	32.34	33.27	32.07	32.88	2,724,655	-0.44(-1.33%)
Aug 16, 2018	33.42	33.62	33.15	33.32	2,027,754	+0.29(+0.89%)
Aug 15, 2018	33.13	33.32	32.80	33.03	2,717,932	-0.53(-1.57%)
Aug 14, 2018	34.36	34.68	33.45	33.56	4,700,961	+1.28(+3.97%)
Aug 13, 2018	32.35	32.43	31.84	32.28	2,424,240	-0.21(-0.64%)
Aug 10, 2018	32.35	32.59	32.00	32.49	1,861,246	-0.27(-0.84%)
Aug 09, 2018	32.91	33.20	32.43	32.76	1,842,998	+0.03(+0.09%)
Aug 08, 2018	32.99	33.01	32.17	32.73	2,854,767	+0.00(+0.00%)
Aug 07, 2018	32.89	33.27	32.53	32.73	2,192,892	+0.25(+0.78%)
Aug 06, 2018	33.02	33.13	32.44	32.48	2,361,751	-0.63(-1.91%)
Aug 03, 2018	33.25	33.57	32.82	33.11	3,163,144	-0.19(-0.57%)
Aug 02, 2018	32.17	34.52	31.88	33.30	5,003,986	-0.32(-0.95%)

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.