Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	33.15	34.14	32.62	33.72	40,994,588	+2.81(+9.09%)
Oct 30, 2018	30.57	31.26	30.43	30.91	17,673,454	+0.38(+1.24%)
Oct 29, 2018	31.43	31.61	30.16	30.53	21,213,898	+0.44(+1.47%)
Oct 26, 2018	29.19	30.30	29.15	30.09	19,576,058	+0.60(+2.03%)
Oct 25, 2018	28.74	29.67	28.63	29.49	18,191,668	+1.33(+4.71%)
Oct 24, 2018	29.29	29.54	28.16	28.16	20,380,332	-1.44(-4.86%)
Oct 23, 2018	28.51	29.86	28.46	29.60	17,988,790	+0.72(+2.49%)
Oct 22, 2018	28.98	29.11	28.59	28.88	11,993,973	+0.13(+0.45%)
Oct 19, 2018	28.31	29.00	28.17	28.75	13,841,694	+0.11(+0.39%)
Oct 18, 2018	29.22	29.31	28.54	28.64	15,572,214	-0.78(-2.66%)
Oct 17, 2018	29.54	29.75	29.10	29.42	9,873,810	-0.38(-1.27%)
Oct 16, 2018	29.91	29.98	29.36	29.80	12,889,257	+0.20(+0.68%)
Oct 15, 2018	29.20	29.90	29.18	29.60	14,782,071	+0.30(+1.04%)
Oct 12, 2018	30.17	30.17	29.02	29.29	16,224,971	-0.48(-1.61%)
Oct 11, 2018	30.05	30.87	29.66	29.77	19,550,516	-0.27(-0.89%)
Oct 10, 2018	30.04	30.37	29.60	30.04	18,691,926	-0.05(-0.15%)
Oct 09, 2018	31.33	31.33	30.03	30.09	21,616,860	-1.47(-4.67%)
Oct 08, 2018	31.16	31.58	31.10	31.56	9,122,115	+0.12(+0.38%)
Oct 05, 2018	31.71	31.80	31.30	31.44	11,664,720	-0.12(-0.38%)
Oct 04, 2018	31.43	31.94	31.28	31.56	20,523,468	+0.23(+0.74%)
Oct 03, 2018	32.27	32.30	31.12	31.33	30,710,672	+0.64(+2.10%)
Oct 02, 2018	31.28	31.64	30.59	30.68	24,668,076	-0.83(-2.63%)
Oct 01, 2018	31.61	31.83	31.32	31.51	14,916,556	+0.49(+1.57%)
Sep 28, 2018	30.93	31.04	30.68	31.03	9,589,757	+0.00(+0.00%)
Sep 27, 2018	30.88	31.10	30.67	31.03	12,652,455	-0.06(-0.18%)
Sep 26, 2018	30.86	31.33	30.73	31.08	19,615,012	+0.17(+0.54%)
Sep 25, 2018	31.77	31.96	30.87	30.92	16,063,422	-1.11(-3.45%)
Sep 24, 2018	32.29	32.60	31.74	32.02	10,820,850	-0.53(-1.61%)
Sep 21, 2018	33.46	33.62	32.40	32.55	29,488,236	-0.70(-2.11%)
Sep 20, 2018	33.09	33.59	32.93	33.25	12,361,643	+0.32(+0.98%)
Sep 19, 2018	32.58	33.11	32.53	32.92	11,870,207	+0.58(+1.80%)
Sep 18, 2018	32.41	32.46	31.87	32.34	9,622,871	+0.07(+0.23%)
Sep 17, 2018	31.79	32.45	31.71	32.27	11,833,901	+0.36(+1.13%)
Sep 14, 2018	31.76	32.02	31.63	31.91	14,816,449	+0.35(+1.11%)
Sep 13, 2018	31.57	31.77	31.24	31.56	16,091,807	+0.18(+0.56%)
Sep 12, 2018	31.05	31.78	31.05	31.39	10,161,370	+0.27(+0.86%)
Sep 11, 2018	31.26	31.29	30.81	31.12	9,247,609	-0.09(-0.30%)
Sep 10, 2018	31.26	31.56	31.17	31.21	11,585,145	-0.04(-0.12%)
Sep 07, 2018	31.65	31.66	30.97	31.25	14,335,040	-0.43(-1.37%)
Sep 06, 2018	32.25	32.49	31.68	31.68	14,013,288	-0.49(-1.52%)
Sep 05, 2018	32.45	32.45	31.95	32.17	14,002,529	-0.28(-0.87%)
Sep 04, 2018	32.82	32.82	32.20	32.45	14,061,919	-0.41(-1.25%)
Aug 31, 2018		32.86	32.86	32.86	0	-0.28(-0.85%)
Aug 30, 2018	33.73	33.78	32.99	33.14	10,711,011	-0.69(-2.05%)
Aug 29, 2018	34.08	34.11	33.62	33.84	7,924,588	-0.18(-0.54%)
Aug 28, 2018	34.50	34.51	33.66	34.02	10,574,208	-0.34(-0.98%)
Aug 27, 2018	33.08	34.44	33.03	34.36	19,710,494	+1.59(+4.84%)
Aug 24, 2018	32.77	32.91	32.60	32.77	7,984,180	+0.26(+0.79%)
Aug 23, 2018	32.77	32.97	32.48	32.51	9,589,957	-0.42(-1.27%)
Aug 22, 2018	33.36	33.47	32.91	32.93	9,731,156	-0.71(-2.11%)
Aug 21, 2018	33.50	33.79	33.49	33.64	11,023,517	+0.13(+0.38%)
Aug 20, 2018	33.39	33.68	33.14	33.52	7,759,196	+0.36(+1.07%)
Aug 17, 2018	32.89	33.34	32.73	33.16	8,553,217	+0.08(+0.25%)
Aug 16, 2018	32.98	33.44	32.88	33.08	10,327,644	+0.32(+0.97%)
Aug 15, 2018	32.65	32.77	32.10	32.76	11,760,748	-0.24(-0.72%)
Aug 14, 2018	33.04	33.31	32.97	33.00	8,036,714	+0.04(+0.11%)
Aug 13, 2018	33.35	33.43	32.70	32.96	17,086,894	-0.39(-1.17%)
Aug 10, 2018	34.02	34.06	33.24	33.35	10,231,147	-0.84(-2.45%)
Aug 09, 2018	34.34	34.93	34.02	34.19	13,615,312	-0.14(-0.40%)
Aug 08, 2018	34.28	34.57	33.99	34.33	7,415,958	+0.07(+0.21%)
Aug 07, 2018	34.37	34.52	34.18	34.26	8,394,680	-0.02(-0.05%)
Aug 06, 2018	34.25	34.36	34.05	34.27	5,778,124	-0.12(-0.34%)
Aug 03, 2018	33.41	34.43	33.41	34.39	10,284,792	+1.01(+3.03%)
Aug 02, 2018	33.73	33.77	33.13	33.38	14,334,122	-0.47(-1.40%)

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.