Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	31.41	34.78	30.75	32.79	2,201,556	-0.67(-2.01%)
Oct 30, 2018	32.03	33.55	31.91	33.47	805,705	+1.57(+4.92%)
Oct 29, 2018	33.68	33.91	31.63	31.90	1,128,567	-1.19(-3.59%)
Oct 26, 2018	35.31	35.53	33.02	33.08	678,332	-2.72(-7.60%)
Oct 25, 2018	35.05	36.08	35.05	35.80	590,523	+1.01(+2.91%)
Oct 24, 2018	37.21	37.51	34.74	34.79	582,090	-2.12(-5.74%)
Oct 23, 2018	36.27	37.19	35.58	36.91	362,290	-0.21(-0.56%)
Oct 22, 2018	36.90	37.42	36.55	37.12	333,836	+0.36(+0.97%)
Oct 19, 2018	39.03	39.42	36.68	36.76	709,739	-2.13(-5.47%)
Oct 18, 2018	39.67	40.17	38.52	38.89	320,413	-0.83(-2.09%)
Oct 17, 2018	40.73	41.09	39.12	39.72	328,641	-1.02(-2.51%)
Oct 16, 2018	40.70	41.26	40.28	40.74	326,750	+0.24(+0.60%)
Oct 15, 2018	39.41	40.77	39.12	40.50	1,277,922	+1.00(+2.54%)
Oct 12, 2018	41.84	42.30	39.31	39.50	890,268	-1.56(-3.80%)
Oct 11, 2018	41.59	42.49	41.00	41.06	403,630	-0.80(-1.92%)
Oct 10, 2018	42.41	42.67	41.53	41.86	505,199	-0.77(-1.80%)
Oct 09, 2018	43.84	43.98	41.50	42.63	587,290	-1.41(-3.21%)
Oct 08, 2018	44.68	45.14	43.77	44.04	300,315	-0.73(-1.64%)
Oct 05, 2018	44.49	45.71	43.86	44.77	647,270	-0.51(-1.12%)
Oct 04, 2018	46.79	47.09	44.58	45.28	396,335	-1.62(-3.46%)
Oct 03, 2018	47.03	47.23	46.08	46.90	169,415	-0.05(-0.11%)
Oct 02, 2018	47.02	47.77	46.87	46.95	326,342	-0.07(-0.15%)
Oct 01, 2018	46.84	47.27	46.41	47.02	500,400	+0.17(+0.37%)
Sep 28, 2018	46.66	47.68	46.66	46.85	284,033	-0.12(-0.26%)
Sep 27, 2018	47.38	48.09	46.87	46.97	313,341	-0.26(-0.55%)
Sep 26, 2018	47.22	48.06	46.73	47.23	346,474	+0.46(+0.99%)
Sep 25, 2018	47.36	47.56	46.67	46.77	176,300	-0.50(-1.05%)
Sep 24, 2018	47.01	47.98	46.35	47.27	235,007	+0.25(+0.54%)
Sep 21, 2018	48.42	48.42	46.74	47.02	492,645	+0.17(+0.35%)
Sep 20, 2018	46.70	46.91	46.29	46.85	371,560	+0.14(+0.30%)
Sep 19, 2018	46.87	47.13	46.55	46.71	213,823	-0.30(-0.63%)
Sep 18, 2018	46.59	47.27	46.54	47.01	308,888	+0.43(+0.92%)
Sep 17, 2018	46.33	46.88	46.33	46.58	328,192	-0.02(-0.04%)
Sep 14, 2018	47.44	47.93	46.39	46.60	274,175	-0.71(-1.49%)
Sep 13, 2018	47.12	48.54	46.97	47.30	448,107	+0.27(+0.57%)
Sep 12, 2018	46.85	47.09	46.39	47.03	213,497	-0.05(-0.11%)
Sep 11, 2018	47.23	47.44	46.61	47.09	240,128	-0.29(-0.61%)
Sep 10, 2018	47.10	47.43	46.89	47.37	240,145	+0.41(+0.87%)
Sep 07, 2018	48.16	48.73	46.78	46.96	295,495	-1.01(-2.11%)
Sep 06, 2018	48.93	49.72	47.59	47.98	384,176	-0.95(-1.94%)
Sep 05, 2018	51.19	51.40	48.79	48.93	390,968	-2.46(-4.79%)
Sep 04, 2018	51.09	51.78	50.45	51.39	462,619	+0.00(+0.00%)
Aug 31, 2018		51.39	51.39	51.39	0	-0.03(-0.05%)
Aug 30, 2018	51.31	51.96	50.85	51.41	270,699	+0.08(+0.15%)
Aug 29, 2018	51.06	51.73	50.82	51.33	244,004	+0.13(+0.26%)
Aug 28, 2018	51.58	52.18	50.59	51.20	185,224	-0.24(-0.46%)
Aug 27, 2018	51.08	52.26	50.59	51.44	334,968	+0.41(+0.80%)
Aug 24, 2018	51.91	52.10	50.51	51.03	360,829	-0.84(-1.61%)
Aug 23, 2018	52.17	52.35	51.47	51.87	191,191	-0.31(-0.59%)
Aug 22, 2018	52.35	52.62	52.01	52.17	166,981	-0.38(-0.71%)
Aug 21, 2018	52.37	52.87	51.54	52.55	489,987	+0.31(+0.60%)
Aug 20, 2018	52.30	52.70	51.69	52.23	271,780	-0.09(-0.17%)
Aug 17, 2018	51.77	52.42	51.31	52.32	353,035	+0.22(+0.42%)
Aug 16, 2018	52.40	52.93	51.74	52.10	543,890	-0.24(-0.45%)
Aug 15, 2018	51.91	53.96	51.64	52.34	1,156,663	+1.27(+2.48%)
Aug 14, 2018	51.27	51.46	50.33	51.07	340,640	+0.12(+0.24%)
Aug 13, 2018	50.98	51.64	50.78	50.95	399,270	+0.03(+0.05%)
Aug 10, 2018	49.64	51.36	48.87	50.92	746,991	+0.64(+1.27%)
Aug 09, 2018	49.51	50.85	49.50	50.29	318,435	+0.78(+1.57%)
Aug 08, 2018	48.66	49.63	48.56	49.51	481,333	+1.01(+2.09%)
Aug 07, 2018	48.41	48.74	48.06	48.50	374,280	+0.25(+0.52%)
Aug 06, 2018	47.01	48.57	46.86	48.25	460,804	+1.12(+2.38%)
Aug 03, 2018	47.64	47.64	46.10	47.13	425,237	-0.42(-0.88%)
Aug 02, 2018	47.45	47.71	46.58	47.54	494,408	-0.01(-0.03%)

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.