Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	43.66	44.19	43.47	43.71	3,767,949	+0.88(+2.06%)
Oct 30, 2018	41.62	42.88	41.46	42.83	6,618,570	+1.14(+2.73%)
Oct 29, 2018	43.01	43.29	40.89	41.69	3,677,122	-0.66(-1.55%)
Oct 26, 2018	42.18	43.29	41.81	42.34	5,508,021	-1.18(-2.70%)
Oct 25, 2018	42.88	43.81	42.88	43.52	3,572,534	+1.40(+3.31%)
Oct 24, 2018	44.22	44.22	42.08	42.12	3,741,922	-2.11(-4.77%)
Oct 23, 2018	43.70	44.42	43.33	44.23	2,927,760	-0.09(-0.21%)
Oct 22, 2018	44.61	44.73	44.16	44.33	2,856,311	-0.03(-0.06%)
Oct 19, 2018	44.62	45.01	44.18	44.35	3,733,282	-0.01(-0.02%)
Oct 18, 2018	45.09	45.09	44.03	44.36	22,433,040	-0.83(-1.83%)
Oct 17, 2018	45.32	45.32	44.73	45.19	4,814,807	+0.18(+0.40%)
Oct 16, 2018	44.33	45.10	44.25	45.01	3,905,424	+1.16(+2.64%)
Oct 15, 2018	43.87	44.32	43.67	43.85	1,660,493	-0.17(-0.39%)
Oct 12, 2018	44.09	44.15	43.28	44.02	6,190,889	+0.96(+2.23%)
Oct 11, 2018	43.35	43.93	42.66	43.06	9,312,066	-0.37(-0.85%)
Oct 10, 2018	45.12	45.13	43.40	43.43	4,266,857	-1.78(-3.95%)
Oct 09, 2018	45.25	45.68	45.16	45.22	2,097,612	-0.03(-0.06%)
Oct 08, 2018	45.19	45.41	44.63	45.25	2,285,720	-0.15(-0.33%)
Oct 05, 2018	45.90	46.07	45.08	45.40	2,789,823	-0.44(-0.95%)
Oct 04, 2018	46.45	46.45	45.45	45.84	5,574,416	-0.66(-1.43%)
Oct 03, 2018	46.55	46.70	46.38	46.50	5,420,567	+0.21(+0.45%)
Oct 02, 2018	46.30	46.48	46.12	46.29	6,134,024	-0.04(-0.08%)
Oct 01, 2018	46.68	46.73	46.11	46.33	8,044,143	-0.19(-0.41%)
Sep 28, 2018	46.59	46.63	46.33	46.52	2,429,588	-0.17(-0.37%)
Sep 27, 2018	46.58	47.02	46.42	46.69	3,843,936	+0.40(+0.86%)
Sep 26, 2018	46.19	46.76	46.14	46.29	5,991,917	+0.18(+0.39%)
Sep 25, 2018	46.08	46.19	45.81	46.11	4,207,541	+0.02(+0.04%)
Sep 24, 2018	45.77	46.16	45.58	46.09	7,130,293	+0.00(+0.00%)
Sep 21, 2018	46.54	46.56	45.97	46.09	8,399,806	-0.21(-0.45%)
Sep 20, 2018	46.18	46.35	45.94	46.30	4,810,064	+0.50(+1.10%)
Sep 19, 2018	45.72	45.84	45.44	45.80	2,519,191	+0.12(+0.27%)
Sep 18, 2018	45.40	45.84	45.35	45.67	454,521	+0.32(+0.71%)
Sep 17, 2018	45.84	45.84	45.31	45.35	856,111	-0.45(-0.97%)
Sep 14, 2018	46.05	46.05	45.68	45.80	1,257,688	-0.09(-0.19%)
Sep 13, 2018	45.74	45.94	45.65	45.88	796,874	+0.32(+0.71%)
Sep 12, 2018	45.57	45.68	45.31	45.56	753,354	-0.13(-0.29%)
Sep 11, 2018	45.18	45.79	45.13	45.69	650,340	+0.45(+1.00%)
Sep 10, 2018	45.43	45.43	45.03	45.24	328,336	+0.09(+0.21%)
Sep 07, 2018	44.77	45.40	44.72	45.14	798,148	+0.09(+0.21%)
Sep 06, 2018	45.36	45.43	44.66	45.05	633,271	-0.34(-0.75%)
Sep 05, 2018	45.94	45.94	45.22	45.39	817,052	-0.60(-1.30%)
Sep 04, 2018	46.44	46.44	45.83	45.99	362,999	-0.58(-1.24%)
Aug 31, 2018		46.56	46.56	46.56	0	-0.46(-0.99%)
Aug 30, 2018	47.16	47.37	46.85	47.03	363,754	-0.29(-0.62%)
Aug 29, 2018	47.18	47.36	47.03	47.32	286,080	+0.27(+0.56%)
Aug 28, 2018	47.40	47.40	46.99	47.06	158,677	-0.21(-0.44%)
Aug 27, 2018	47.10	47.36	47.02	47.27	316,045	+0.45(+0.97%)
Aug 24, 2018	46.36	46.81	46.28	46.81	349,381	+0.67(+1.46%)
Aug 23, 2018	46.28	46.55	46.13	46.14	299,662	-0.19(-0.41%)
Aug 22, 2018	46.25	46.42	46.16	46.33	530,044	-0.06(-0.12%)
Aug 21, 2018	46.35	46.61	46.21	46.38	406,508	+0.28(+0.62%)
Aug 20, 2018	46.25	46.25	45.80	46.10	153,966	+0.08(+0.16%)
Aug 17, 2018	46.07	46.21	45.83	46.02	239,645	-0.22(-0.47%)
Aug 16, 2018	46.57	46.62	46.17	46.24	187,553	-0.02(-0.04%)
Aug 15, 2018	46.62	46.68	45.91	46.26	586,330	-0.65(-1.39%)
Aug 14, 2018	46.81	46.99	46.50	46.91	200,462	+0.33(+0.71%)
Aug 13, 2018	46.71	46.97	46.55	46.58	275,698	-0.07(-0.14%)
Aug 10, 2018	46.90	46.90	46.54	46.65	187,470	-0.40(-0.85%)
Aug 09, 2018	46.83	47.23	46.83	47.05	323,569	+0.26(+0.55%)
Aug 08, 2018	46.91	46.96	46.73	46.79	120,615	-0.04(-0.08%)
Aug 07, 2018	47.04	47.15	46.79	46.83	136,083	+0.06(+0.12%)
Aug 06, 2018	46.31	46.78	46.22	46.77	116,447	+0.46(+1.00%)
Aug 03, 2018	46.26	46.33	46.06	46.31	123,677	+0.31(+0.68%)
Aug 02, 2018	45.53	46.07	45.35	46.00	201,422	+0.30(+0.66%)

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.