Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	31.14	31.34	30.62	30.66	1,791,476	-0.22(-0.70%)
Oct 30, 2018	30.32	30.91	30.20	30.87	2,219,072	+0.60(+1.98%)
Oct 29, 2018	30.66	31.05	29.90	30.27	1,207,428	-0.15(-0.48%)
Oct 26, 2018	30.17	30.82	29.78	30.42	1,479,407	-0.09(-0.29%)
Oct 25, 2018	30.09	30.72	30.03	30.51	1,354,842	+0.74(+2.48%)
Oct 24, 2018	30.87	31.11	29.73	29.77	1,088,904	-1.14(-3.69%)
Oct 23, 2018	30.78	31.19	30.52	30.91	1,097,113	-0.36(-1.16%)
Oct 22, 2018	31.75	31.85	31.28	31.28	864,917	-0.26(-0.81%)
Oct 19, 2018	31.82	31.95	31.45	31.53	1,232,415	-0.22(-0.68%)
Oct 18, 2018	31.86	32.21	31.56	31.75	1,109,429	-0.27(-0.83%)
Oct 17, 2018	32.07	32.11	31.75	32.01	884,267	-0.18(-0.55%)
Oct 16, 2018	31.34	32.22	31.23	32.19	1,203,715	+0.98(+3.15%)
Oct 15, 2018	30.77	31.39	30.76	31.21	1,513,209	+0.41(+1.34%)
Oct 12, 2018	31.25	31.31	30.48	30.80	1,736,373	-0.10(-0.32%)
Oct 11, 2018	30.76	31.42	30.59	30.89	2,105,415	-0.25(-0.79%)
Oct 10, 2018	31.82	31.83	31.11	31.14	1,784,404	-0.71(-2.22%)
Oct 09, 2018	31.91	32.08	31.77	31.85	1,120,488	-0.15(-0.46%)
Oct 08, 2018	31.68	32.09	31.39	31.99	1,086,408	+0.15(+0.46%)
Oct 05, 2018	32.11	32.22	31.79	31.85	1,307,012	-0.23(-0.70%)
Oct 04, 2018	32.69	32.72	31.86	32.07	1,507,426	-1.01(-3.06%)
Oct 03, 2018	33.18	33.41	32.86	33.08	975,030	+0.04(+0.12%)
Oct 02, 2018	32.94	33.25	32.86	33.05	1,410,914	+0.14(+0.42%)
Oct 01, 2018	32.99	33.13	32.59	32.91	1,488,472	+0.11(+0.33%)
Sep 28, 2018	32.30	32.88	32.14	32.80	1,334,896	+0.49(+1.52%)
Sep 27, 2018	32.62	32.62	32.28	32.31	926,435	-0.32(-0.99%)
Sep 26, 2018	33.05	33.08	32.54	32.63	1,125,137	-0.47(-1.42%)
Sep 25, 2018	33.77	33.84	32.94	33.10	1,682,487	-0.65(-1.92%)
Sep 24, 2018	33.78	33.93	33.43	33.75	1,420,113	-0.13(-0.38%)
Sep 21, 2018	34.20	34.30	33.69	33.88	2,336,196	-0.19(-0.55%)
Sep 20, 2018	34.09	34.35	33.96	34.07	1,216,336	+0.17(+0.49%)
Sep 19, 2018	33.68	33.90	33.59	33.90	1,311,726	+0.25(+0.73%)
Sep 18, 2018	34.21	34.42	33.63	33.65	1,139,226	-0.55(-1.61%)
Sep 17, 2018	34.01	34.34	33.85	34.21	1,250,820	+0.25(+0.72%)
Sep 14, 2018	33.85	34.21	33.81	33.96	812,926	+0.08(+0.23%)
Sep 13, 2018	34.71	34.77	33.80	33.88	1,145,932	-0.66(-1.91%)
Sep 12, 2018	34.02	34.81	33.98	34.54	1,058,803	+0.52(+1.53%)
Sep 11, 2018	33.82	34.16	33.81	34.02	868,414	+0.22(+0.64%)
Sep 10, 2018	33.54	34.01	33.33	33.80	1,164,583	+0.47(+1.41%)
Sep 07, 2018	33.56	33.60	32.99	33.33	1,063,989	-0.33(-0.99%)
Sep 06, 2018	33.65	33.93	33.57	33.66	723,300	+0.10(+0.29%)
Sep 05, 2018	33.11	33.63	33.06	33.57	1,279,193	+0.20(+0.59%)
Sep 04, 2018	34.15	34.19	33.32	33.37	1,327,030	-0.62(-1.82%)
Aug 31, 2018		33.99	33.99	33.99	0	+0.14(+0.41%)
Aug 30, 2018	34.04	34.15	33.53	33.85	1,099,304	-0.24(-0.69%)
Aug 29, 2018	33.59	34.24	33.34	34.09	1,490,852	+0.56(+1.67%)
Aug 28, 2018	33.53	33.65	33.27	33.53	1,222,692	+0.13(+0.38%)
Aug 27, 2018	33.24	33.69	33.24	33.40	636,572	+0.22(+0.65%)
Aug 24, 2018	33.62	33.62	33.02	33.18	766,316	-0.23(-0.68%)
Aug 23, 2018	33.51	33.65	33.35	33.41	882,085	-0.17(-0.50%)
Aug 22, 2018	33.88	33.88	33.53	33.58	641,523	-0.28(-0.81%)
Aug 21, 2018	33.61	34.00	33.61	33.85	1,411,096	+0.32(+0.97%)
Aug 20, 2018	33.41	33.84	33.39	33.53	1,166,659	-0.02(-0.06%)
Aug 17, 2018	32.71	33.63	32.58	33.55	1,401,656	+0.94(+2.89%)
Aug 16, 2018	33.43	33.67	32.23	32.60	3,823,693	-0.75(-2.24%)
Aug 15, 2018	33.20	33.42	32.93	33.35	1,569,096	-0.08(-0.24%)
Aug 14, 2018	33.11	33.64	32.97	33.43	1,004,973	+0.31(+0.95%)
Aug 13, 2018	33.79	33.79	32.95	33.11	1,648,214	-0.74(-2.18%)
Aug 10, 2018	33.80	34.16	33.51	33.85	1,471,876	-0.25(-0.72%)
Aug 09, 2018	34.24	34.32	34.01	34.10	1,988,253	-0.12(-0.34%)
Aug 08, 2018	34.12	34.27	33.79	34.21	870,775	+0.07(+0.20%)
Aug 07, 2018	34.68	34.77	33.93	34.15	2,071,775	-0.32(-0.94%)
Aug 06, 2018	34.64	34.98	34.42	34.47	2,430,282	+0.16(+0.46%)
Aug 03, 2018	34.62	34.64	33.94	34.31	2,056,943	-0.19(-0.54%)
Aug 02, 2018	33.36	34.97	32.52	34.50	2,561,121	+0.99(+2.96%)

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.