Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	34.30	34.48	33.36	33.68	5,873,636	-0.37(-1.10%)
Oct 30, 2018	32.72	34.10	32.44	34.06	6,471,858	+1.24(+3.77%)
Oct 29, 2018	34.39	34.46	32.46	32.82	5,652,940	-0.95(-2.80%)
Oct 26, 2018	32.77	34.78	32.58	33.77	8,533,418	+0.40(+1.21%)
Oct 25, 2018	32.57	33.64	32.44	33.36	6,769,963	+1.12(+3.49%)
Oct 24, 2018	33.42	34.04	32.20	32.24	8,125,278	-1.18(-3.53%)
Oct 23, 2018	32.43	34.04	32.19	33.42	10,992,348	+0.66(+2.03%)
Oct 22, 2018	33.77	33.82	32.67	32.76	8,621,474	-0.89(-2.64%)
Oct 19, 2018	34.87	35.12	33.46	33.65	5,308,738	-1.37(-3.91%)
Oct 18, 2018	34.89	35.58	34.70	35.01	4,258,596	-0.37(-1.06%)
Oct 17, 2018	35.85	35.92	34.94	35.39	7,157,354	-0.82(-2.25%)
Oct 16, 2018	35.67	36.22	35.21	36.20	4,962,188	+0.91(+2.57%)
Oct 15, 2018	35.05	35.58	34.92	35.29	3,667,957	+0.05(+0.13%)
Oct 12, 2018	35.93	35.97	35.05	35.25	4,727,965	-0.27(-0.76%)
Oct 11, 2018	35.86	36.54	35.41	35.52	6,297,371	-0.33(-0.91%)
Oct 10, 2018	36.70	37.11	35.78	35.85	8,328,617	-1.05(-2.84%)
Oct 09, 2018	37.94	38.18	36.77	36.90	5,530,178	-1.18(-3.10%)
Oct 08, 2018	37.37	38.27	37.34	38.08	5,414,999	+0.37(+0.97%)
Oct 05, 2018	37.97	38.27	36.93	37.71	8,633,879	-0.22(-0.59%)
Oct 04, 2018	38.78	38.85	37.44	37.94	6,275,430	-0.92(-2.36%)
Oct 03, 2018	39.81	40.15	38.71	38.85	5,414,162	-1.04(-2.61%)
Oct 02, 2018	39.51	40.21	39.51	39.89	4,201,137	+0.35(+0.88%)
Oct 01, 2018	39.58	40.09	39.21	39.55	3,272,131	+0.04(+0.09%)
Sep 28, 2018	39.11	39.98	38.97	39.51	3,996,233	+0.33(+0.84%)
Sep 27, 2018	39.72	39.74	38.93	39.18	2,897,588	-0.67(-1.69%)
Sep 26, 2018	40.64	40.86	39.42	39.86	3,137,904	-0.41(-1.02%)
Sep 25, 2018	39.54	40.43	39.37	40.27	4,487,184	+0.97(+2.48%)
Sep 24, 2018	39.57	39.72	39.20	39.29	5,129,980	-0.43(-1.08%)
Sep 21, 2018	39.81	39.92	39.02	39.72	5,400,338	-0.12(-0.31%)
Sep 20, 2018	40.08	40.29	39.51	39.85	3,555,110	-0.07(-0.19%)
Sep 19, 2018	40.34	40.79	39.67	39.92	2,477,222	-0.52(-1.30%)
Sep 18, 2018	39.85	40.87	39.85	40.45	2,548,639	+0.60(+1.50%)
Sep 17, 2018	40.34	40.43	39.80	39.85	2,929,146	-0.43(-1.07%)
Sep 14, 2018	39.70	40.43	39.42	40.28	3,385,033	+0.32(+0.80%)
Sep 13, 2018	40.83	41.13	39.06	39.96	5,808,668	-0.79(-1.93%)
Sep 12, 2018	40.40	40.90	40.23	40.75	5,591,126	+0.48(+1.19%)
Sep 11, 2018	39.91	41.00	39.76	40.27	4,931,434	+0.11(+0.28%)
Sep 10, 2018	40.37	40.58	40.02	40.16	3,167,257	-0.11(-0.28%)
Sep 07, 2018	41.65	41.70	40.03	40.27	5,232,618	-1.67(-3.98%)
Sep 06, 2018	42.37	42.82	41.82	41.94	2,201,498	-0.32(-0.75%)
Sep 05, 2018	41.89	42.44	41.73	42.25	2,462,288	+0.40(+0.96%)
Sep 04, 2018	41.65	42.06	41.56	41.85	2,173,417	+0.16(+0.38%)
Aug 31, 2018		41.69	41.69	41.69	0	-0.01(-0.02%)
Aug 30, 2018	42.20	42.54	41.61	41.70	2,220,279	-0.58(-1.37%)
Aug 29, 2018	42.40	42.67	41.93	42.28	1,899,732	-0.17(-0.40%)
Aug 28, 2018	42.46	42.71	42.25	42.45	2,488,395	-0.06(-0.13%)
Aug 27, 2018	42.20	42.69	42.01	42.51	2,077,377	+0.39(+0.93%)
Aug 24, 2018	42.11	42.40	41.94	42.11	2,285,087	-0.01(-0.02%)
Aug 23, 2018	42.74	42.74	41.93	42.12	2,220,358	-0.68(-1.60%)
Aug 22, 2018	43.42	43.59	42.72	42.81	3,503,266	-0.72(-1.66%)
Aug 21, 2018	42.61	43.94	42.61	43.53	7,771,409	+1.57(+3.75%)
Aug 20, 2018	41.69	42.23	41.57	41.95	3,891,951	+0.38(+0.92%)
Aug 17, 2018	41.44	41.98	41.33	41.57	3,094,433	+0.06(+0.14%)
Aug 16, 2018	41.20	41.99	41.05	41.51	2,758,651	+0.46(+1.12%)
Aug 15, 2018	41.06	41.35	40.50	41.05	3,138,007	-0.15(-0.36%)
Aug 14, 2018	40.75	41.64	40.69	41.20	3,345,743	+0.44(+1.08%)
Aug 13, 2018	42.03	42.09	40.44	40.76	4,019,096	-1.31(-3.12%)
Aug 10, 2018	41.85	42.34	41.41	42.08	3,818,584	-0.07(-0.18%)
Aug 09, 2018	41.42	42.57	41.32	42.15	4,150,192	+0.84(+2.04%)
Aug 08, 2018	41.47	41.67	40.98	41.31	2,199,238	-0.18(-0.43%)
Aug 07, 2018	40.94	41.64	40.87	41.49	3,059,362	+0.59(+1.45%)
Aug 06, 2018	40.88	40.95	39.99	40.89	5,273,642	+0.00(+0.00%)
Aug 03, 2018	40.90	41.13	40.72	40.89	3,409,287	+0.00(+0.00%)
Aug 02, 2018	40.76	41.32	40.41	40.89	4,527,994	-0.06(-0.14%)

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.