Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	24.22	24.27	22.66	23.52	3,216,921	-0.40(-1.67%)
Oct 30, 2018	23.58	24.14	23.48	23.92	1,306,267	+0.31(+1.32%)
Oct 29, 2018	24.66	24.86	23.43	23.61	2,011,985	-0.62(-2.57%)
Oct 26, 2018	23.46	24.40	23.19	24.23	2,019,631	+0.36(+1.51%)
Oct 25, 2018	22.96	24.22	22.83	23.87	1,898,640	+1.21(+5.33%)
Oct 24, 2018	23.55	23.58	22.40	22.66	2,088,030	-0.90(-3.80%)
Oct 23, 2018	23.23	23.61	22.41	23.56	2,737,473	-0.02(-0.07%)
Oct 22, 2018	23.80	23.82	23.49	23.58	1,902,704	+0.00(+0.00%)
Oct 19, 2018	24.36	24.36	23.46	23.58	2,328,717	-0.70(-2.90%)
Oct 18, 2018	25.21	25.27	24.19	24.28	1,307,665	-1.05(-4.14%)
Oct 17, 2018	25.38	25.58	25.12	25.33	940,076	-0.05(-0.19%)
Oct 16, 2018	25.12	25.48	24.95	25.37	1,039,918	+0.47(+1.89%)
Oct 15, 2018	24.74	25.18	24.49	24.90	981,584	+0.07(+0.29%)
Oct 12, 2018	25.01	25.24	24.46	24.83	1,100,752	+0.31(+1.27%)
Oct 11, 2018	25.03	25.68	24.43	24.52	2,348,606	-0.58(-2.32%)
Oct 10, 2018	26.33	26.33	25.04	25.10	2,794,237	-1.16(-4.41%)
Oct 09, 2018	26.31	26.46	26.09	26.26	862,918	-0.18(-0.67%)
Oct 08, 2018	26.78	27.00	26.23	26.44	1,123,674	-0.61(-2.25%)
Oct 05, 2018	28.09	28.18	26.97	27.05	2,171,234	-1.06(-3.76%)
Oct 04, 2018	28.77	29.04	27.86	28.10	1,017,094	-0.85(-2.93%)
Oct 03, 2018	28.36	29.11	28.36	28.95	2,233,005	+0.62(+2.20%)
Oct 02, 2018	28.36	28.72	28.20	28.32	887,177	-0.05(-0.17%)
Oct 01, 2018	28.32	28.63	28.10	28.37	1,333,041	+0.75(+2.72%)
Sep 28, 2018	27.78	28.06	27.42	27.62	544,622	-0.30(-1.09%)
Sep 27, 2018	28.52	28.60	27.81	27.92	897,441	-0.50(-1.77%)
Sep 26, 2018	28.77	28.93	28.30	28.43	566,663	-0.45(-1.55%)
Sep 25, 2018	28.80	29.05	28.68	28.88	861,806	+0.18(+0.61%)
Sep 24, 2018	28.76	28.97	28.47	28.70	1,054,931	-0.14(-0.47%)
Sep 21, 2018	28.28	29.17	28.28	28.84	1,405,210	+0.69(+2.44%)
Sep 20, 2018	27.66	28.56	27.49	28.15	1,913,568	+0.62(+2.24%)
Sep 19, 2018	27.51	27.64	27.18	27.53	474,370	+0.07(+0.26%)
Sep 18, 2018	27.26	27.57	27.14	27.46	789,010	+0.22(+0.82%)
Sep 17, 2018	27.40	27.55	27.10	27.24	858,422	-0.26(-0.96%)
Sep 14, 2018	27.31	27.62	27.31	27.50	691,097	+0.26(+0.94%)
Sep 13, 2018	27.41	27.81	27.22	27.25	528,081	-0.10(-0.35%)
Sep 12, 2018	27.34	27.41	27.11	27.34	278,260	-0.06(-0.23%)
Sep 11, 2018	26.92	27.45	26.88	27.41	467,781	+0.34(+1.27%)
Sep 10, 2018	26.91	27.14	26.66	27.06	1,024,159	+0.30(+1.14%)
Sep 07, 2018	26.90	27.13	26.73	26.76	421,037	-0.42(-1.53%)
Sep 06, 2018	27.48	27.55	26.98	27.17	785,458	-0.30(-1.08%)
Sep 05, 2018	27.69	27.78	27.34	27.47	524,652	-0.29(-1.04%)
Sep 04, 2018	27.58	27.80	27.42	27.76	595,329	+0.15(+0.55%)
Aug 31, 2018		27.61	27.61	27.61	0	+0.10(+0.35%)
Aug 30, 2018	27.73	27.76	27.45	27.51	291,036	-0.27(-0.98%)
Aug 29, 2018	27.85	27.88	27.59	27.78	347,382	+0.00(+0.00%)
Aug 28, 2018	27.82	27.98	27.73	27.78	418,881	+0.02(+0.09%)
Aug 27, 2018	27.84	27.89	27.70	27.76	413,112	+0.02(+0.06%)
Aug 24, 2018	27.73	27.89	27.58	27.74	387,389	+0.16(+0.58%)
Aug 23, 2018	27.67	27.71	27.54	27.58	322,528	-0.10(-0.35%)
Aug 22, 2018	27.46	27.73	27.17	27.68	378,657	+0.22(+0.79%)
Aug 21, 2018	27.45	27.60	27.32	27.46	752,918	+0.11(+0.41%)
Aug 20, 2018	27.00	27.39	26.83	27.35	687,254	+0.39(+1.45%)
Aug 17, 2018	26.84	26.99	26.61	26.96	590,528	+0.07(+0.27%)
Aug 16, 2018	27.12	27.46	26.84	26.89	683,735	-0.10(-0.38%)
Aug 15, 2018	26.93	27.16	26.86	26.99	365,241	-0.16(-0.58%)
Aug 14, 2018	27.08	27.24	26.91	27.15	559,588	+0.28(+1.06%)
Aug 13, 2018	27.19	27.32	26.78	26.86	454,375	-0.40(-1.48%)
Aug 10, 2018	27.47	27.52	27.08	27.27	584,749	-0.43(-1.57%)
Aug 09, 2018	28.22	28.33	27.66	27.70	561,305	-0.52(-1.85%)
Aug 08, 2018	28.24	28.42	28.08	28.22	782,741	-0.13(-0.45%)
Aug 07, 2018	27.87	28.43	27.68	28.35	1,613,956	+0.51(+1.84%)
Aug 06, 2018	27.46	28.06	27.39	27.83	1,349,706	+0.40(+1.47%)
Aug 03, 2018	27.11	27.57	26.91	27.43	1,785,410	+0.51(+1.88%)
Aug 02, 2018	26.84	27.36	26.11	26.93	2,646,118	-0.77(-2.77%)

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.