Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	46.41	46.72	46.26	46.55	881,061	+0.81(+1.77%)
Oct 30, 2018	45.38	45.76	45.36	45.74	969,552	+0.36(+0.79%)
Oct 29, 2018	46.00	46.00	44.98	45.38	1,082,890	-0.43(-0.94%)
Oct 26, 2018	46.46	46.54	45.61	45.81	1,040,000	-1.48(-3.13%)
Oct 25, 2018	47.04	47.43	47.04	47.29	826,471	+0.25(+0.53%)
Oct 24, 2018	47.73	47.73	47.04	47.04	746,295	-0.67(-1.40%)
Oct 23, 2018	47.43	47.88	47.10	47.71	949,242	-1.36(-2.77%)
Oct 22, 2018	49.36	49.44	48.90	49.07	461,661	-0.48(-0.97%)
Oct 19, 2018	49.62	49.85	49.47	49.55	651,800	+0.03(+0.06%)
Oct 18, 2018	49.50	49.62	49.23	49.52	842,987	+0.05(+0.10%)
Oct 17, 2018	49.62	49.79	49.25	49.47	888,485	-0.45(-0.90%)
Oct 16, 2018	49.45	49.97	49.38	49.92	610,338	+0.90(+1.84%)
Oct 15, 2018	48.88	49.26	48.76	49.02	970,288	-0.23(-0.47%)
Oct 12, 2018	49.50	49.50	48.93	49.25	1,571,600	+0.07(+0.14%)
Oct 11, 2018	49.83	50.16	48.81	49.18	2,381,208	-1.03(-2.05%)
Oct 10, 2018	50.62	51.07	50.21	50.21	3,763,666	+0.49(+0.99%)
Oct 09, 2018	49.68	49.89	49.51	49.72	1,212,652	+0.15(+0.30%)
Oct 08, 2018	49.60	49.72	49.32	49.57	1,102,474	+0.20(+0.41%)
Oct 05, 2018	49.20	49.58	49.16	49.37	1,351,400	+1.20(+2.49%)
Oct 04, 2018	48.15	48.23	47.90	48.17	1,213,760	+0.39(+0.82%)
Oct 03, 2018	48.05	48.16	47.70	47.78	1,420,273	-0.08(-0.17%)
Oct 02, 2018	48.07	48.14	47.79	47.86	716,790	-0.98(-2.01%)
Oct 01, 2018	48.95	49.03	48.75	48.84	438,349	-0.09(-0.18%)
Sep 28, 2018	48.97	49.05	48.72	48.93	1,093,300	+0.92(+1.92%)
Sep 27, 2018	48.45	48.73	47.64	48.01	1,665,749	-0.28(-0.58%)
Sep 26, 2018	48.30	48.66	48.22	48.29	776,399	+0.21(+0.44%)
Sep 25, 2018	48.11	48.21	47.93	48.08	469,586	-0.01(-0.02%)
Sep 24, 2018	48.30	48.32	47.95	48.09	499,006	-0.33(-0.68%)
Sep 21, 2018	48.87	48.87	48.34	48.42	1,047,700	-0.33(-0.68%)
Sep 20, 2018	49.04	49.04	48.65	48.75	763,077	+0.60(+1.25%)
Sep 19, 2018	48.46	48.50	48.11	48.15	772,908	-0.54(-1.11%)
Sep 18, 2018	48.65	48.79	48.65	48.69	358,053	+0.14(+0.29%)
Sep 17, 2018	48.54	48.70	48.49	48.55	469,451	-0.15(-0.31%)
Sep 14, 2018	48.86	48.94	48.52	48.70	495,600	+0.03(+0.06%)
Sep 13, 2018	48.54	48.76	48.49	48.67	765,400	+0.33(+0.68%)
Sep 12, 2018	48.28	48.59	48.11	48.34	1,234,364	-0.19(-0.39%)
Sep 11, 2018	48.19	48.56	48.11	48.53	873,275	+0.34(+0.71%)
Sep 10, 2018	48.24	48.33	48.05	48.19	1,033,037	+0.27(+0.56%)
Sep 07, 2018	47.85	48.10	47.75	47.92	1,190,200	+0.05(+0.10%)
Sep 06, 2018	47.89	47.95	47.59	47.87	1,304,653	+0.10(+0.21%)
Sep 05, 2018	48.29	48.29	47.52	47.77	1,139,232	-0.80(-1.65%)
Sep 04, 2018	48.00	48.63	47.72	48.57	999,641	+0.58(+1.21%)
Aug 31, 2018		47.99	47.99	47.99	0	+0.42(+0.88%)
Aug 30, 2018	47.50	47.88	47.50	47.57	915,872	-0.37(-0.77%)
Aug 29, 2018	47.56	47.98	47.46	47.94	844,639	+0.72(+1.52%)
Aug 28, 2018	47.38	47.49	47.21	47.22	586,658	-0.06(-0.13%)
Aug 27, 2018	47.08	47.33	47.06	47.28	618,350	+0.68(+1.46%)
Aug 24, 2018	46.43	46.69	46.36	46.60	487,800	+0.54(+1.17%)
Aug 23, 2018	46.81	46.99	46.05	46.06	1,953,275	-0.89(-1.90%)
Aug 22, 2018	46.88	47.02	46.75	46.95	735,020	-0.13(-0.28%)
Aug 21, 2018	47.43	47.50	47.05	47.08	850,507	-0.62(-1.30%)
Aug 20, 2018	47.56	47.82	47.50	47.70	804,949	+0.49(+1.04%)
Aug 17, 2018	46.38	47.24	46.34	47.21	995,200	+0.89(+1.92%)
Aug 16, 2018	46.11	46.34	45.96	46.32	1,165,083	+1.17(+2.59%)
Aug 15, 2018	45.04	45.17	44.80	45.15	709,325	-0.10(-0.22%)
Aug 14, 2018	45.11	45.37	45.08	45.25	704,166	+0.43(+0.96%)
Aug 13, 2018	45.00	45.12	44.73	44.82	931,514	-0.59(-1.30%)
Aug 10, 2018	45.12	45.45	44.90	45.41	1,287,100	-0.07(-0.15%)
Aug 09, 2018	45.41	45.74	45.37	45.48	840,652	+0.42(+0.93%)
Aug 08, 2018	44.68	45.12	44.51	45.06	1,027,926	+0.29(+0.65%)
Aug 07, 2018	44.90	44.90	44.58	44.77	849,015	+0.43(+0.97%)
Aug 06, 2018	44.38	44.42	44.22	44.34	799,340	-0.23(-0.52%)
Aug 03, 2018	44.36	44.62	44.33	44.57	589,700	+0.36(+0.81%)
Aug 02, 2018	44.12	44.26	43.80	44.21	729,256	-0.16(-0.36%)

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.