Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	31.14	34.49	30.49	32.51	2,220,567	-0.67(-2.01%)
Oct 30, 2018	31.75	33.27	31.64	33.18	812,662	+1.56(+4.92%)
Oct 29, 2018	33.39	33.62	31.36	31.62	1,138,313	-1.18(-3.59%)
Oct 26, 2018	35.01	35.22	32.74	32.80	684,190	-2.70(-7.60%)
Oct 25, 2018	34.75	35.77	34.75	35.50	595,622	+1.00(+2.91%)
Oct 24, 2018	36.89	37.18	34.44	34.49	587,117	-2.10(-5.74%)
Oct 23, 2018	35.96	36.87	35.27	36.60	365,418	-0.21(-0.56%)
Oct 22, 2018	36.58	37.10	36.24	36.80	336,719	+0.35(+0.97%)
Oct 19, 2018	38.70	39.08	36.36	36.45	715,868	-2.11(-5.47%)
Oct 18, 2018	39.33	39.83	38.19	38.56	323,179	-0.82(-2.09%)
Oct 17, 2018	40.39	40.74	38.78	39.38	331,479	-1.01(-2.51%)
Oct 16, 2018	40.35	40.90	39.94	40.39	329,572	+0.24(+0.60%)
Oct 15, 2018	39.07	40.42	38.78	40.15	1,288,957	+0.99(+2.54%)
Oct 12, 2018	41.48	41.94	38.98	39.16	897,956	-1.55(-3.80%)
Oct 11, 2018	41.23	42.12	40.64	40.71	407,116	-0.80(-1.92%)
Oct 10, 2018	42.05	42.31	41.17	41.50	509,562	-0.76(-1.80%)
Oct 09, 2018	43.46	43.60	41.15	42.26	592,362	-1.40(-3.21%)
Oct 08, 2018	44.29	44.75	43.40	43.66	302,908	-0.73(-1.64%)
Oct 05, 2018	44.11	45.32	43.48	44.39	652,859	-0.50(-1.12%)
Oct 04, 2018	46.39	46.68	44.20	44.89	399,757	-1.61(-3.46%)
Oct 03, 2018	46.63	46.83	45.69	46.50	170,878	-0.05(-0.11%)
Oct 02, 2018	46.61	47.37	46.47	46.55	329,160	-0.07(-0.15%)
Oct 01, 2018	46.44	46.86	46.02	46.62	504,721	+0.17(+0.37%)
Sep 28, 2018	46.26	47.27	46.26	46.45	286,485	-0.12(-0.26%)
Sep 27, 2018	46.98	47.68	46.47	46.57	316,047	-0.26(-0.55%)
Sep 26, 2018	46.81	47.65	46.33	46.83	349,466	+0.46(+0.99%)
Sep 25, 2018	46.95	47.15	46.27	46.37	177,822	-0.49(-1.05%)
Sep 24, 2018	46.60	47.56	45.96	46.86	237,036	+0.25(+0.54%)
Sep 21, 2018	48.01	48.01	46.34	46.61	496,899	+0.16(+0.35%)
Sep 20, 2018	46.30	46.50	45.90	46.45	374,769	+0.14(+0.30%)
Sep 19, 2018	46.47	46.73	46.15	46.31	215,670	-0.29(-0.63%)
Sep 18, 2018	46.19	46.86	46.15	46.60	311,556	+0.42(+0.92%)
Sep 17, 2018	45.94	46.47	45.94	46.18	331,026	-0.02(-0.04%)
Sep 14, 2018	47.04	47.52	45.99	46.20	276,543	-0.70(-1.49%)
Sep 13, 2018	46.72	48.13	46.57	46.90	451,977	+0.27(+0.57%)
Sep 12, 2018	46.45	46.68	45.99	46.63	215,340	-0.05(-0.11%)
Sep 11, 2018	46.83	47.04	46.21	46.68	242,202	-0.29(-0.61%)
Sep 10, 2018	46.70	47.02	46.49	46.97	242,219	+0.41(+0.87%)
Sep 07, 2018	47.75	48.32	46.38	46.56	298,047	-1.00(-2.11%)
Sep 06, 2018	48.51	49.29	47.18	47.56	387,493	-0.94(-1.94%)
Sep 05, 2018	50.75	50.95	48.37	48.51	394,344	-2.44(-4.79%)
Sep 04, 2018	50.65	51.34	50.02	50.95	466,614	+0.00(+0.00%)
Aug 31, 2018		50.95	50.95	50.95	0	-0.03(-0.05%)
Aug 30, 2018	50.87	51.52	50.41	50.97	273,036	+0.08(+0.15%)
Aug 29, 2018	50.63	51.28	50.38	50.89	246,112	+0.13(+0.26%)
Aug 28, 2018	51.14	51.73	50.16	50.76	186,823	-0.23(-0.46%)
Aug 27, 2018	50.64	51.81	50.16	51.00	337,861	+0.41(+0.80%)
Aug 24, 2018	51.47	51.66	50.07	50.59	363,945	-0.83(-1.61%)
Aug 23, 2018	51.72	51.90	51.03	51.42	192,842	-0.30(-0.59%)
Aug 22, 2018	51.90	52.17	51.57	51.72	168,423	-0.37(-0.71%)
Aug 21, 2018	51.92	52.42	51.10	52.10	494,218	+0.31(+0.60%)
Aug 20, 2018	51.85	52.24	51.25	51.79	274,127	-0.09(-0.17%)
Aug 17, 2018	51.33	51.97	50.87	51.87	356,084	+0.22(+0.42%)
Aug 16, 2018	51.95	52.48	51.30	51.66	548,587	-0.23(-0.45%)
Aug 15, 2018	51.47	53.50	51.20	51.89	1,166,652	+1.25(+2.48%)
Aug 14, 2018	50.83	51.02	49.90	50.63	343,581	+0.12(+0.24%)
Aug 13, 2018	50.55	51.20	50.34	50.51	402,718	+0.03(+0.05%)
Aug 10, 2018	49.22	50.92	48.45	50.49	753,441	+0.63(+1.27%)
Aug 09, 2018	49.09	50.41	49.08	49.86	321,185	+0.77(+1.57%)
Aug 08, 2018	48.25	49.21	48.14	49.09	485,489	+1.00(+2.09%)
Aug 07, 2018	48.00	48.32	47.64	48.08	377,512	+0.25(+0.52%)
Aug 06, 2018	46.60	48.15	46.46	47.83	464,783	+1.11(+2.38%)
Aug 03, 2018	47.23	47.23	45.70	46.72	428,909	-0.41(-0.88%)
Aug 02, 2018	47.04	47.30	46.18	47.14	498,677	-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.