Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	22.58	23.22	22.33	22.45	2,753,227	+0.34(+1.56%)
Oct 30, 2018	21.30	22.14	21.30	22.11	2,164,107	+0.83(+3.90%)
Oct 29, 2018	21.54	21.93	20.93	21.28	1,726,183	-0.04(-0.20%)
Oct 26, 2018	20.77	21.68	20.48	21.32	2,245,619	+0.17(+0.81%)
Oct 25, 2018	19.86	21.51	19.69	21.15	4,584,267	+2.55(+13.73%)
Oct 24, 2018	20.06	20.11	18.58	18.59	2,098,051	-1.27(-6.39%)
Oct 23, 2018	19.64	20.00	18.82	19.86	1,426,021	-0.17(-0.86%)
Oct 22, 2018	19.72	20.26	19.68	20.04	987,072	+0.39(+1.99%)
Oct 19, 2018	20.36	20.44	19.53	19.64	958,687	-0.84(-4.10%)
Oct 18, 2018	19.95	20.66	19.84	20.48	701,804	+0.42(+2.08%)
Oct 17, 2018	20.28	20.42	19.95	20.07	585,123	-0.28(-1.39%)
Oct 16, 2018	19.61	20.42	19.50	20.35	745,309	+0.82(+4.20%)
Oct 15, 2018	19.76	19.84	19.45	19.53	844,468	-0.25(-1.27%)
Oct 12, 2018	19.92	19.99	19.38	19.78	817,929	+0.19(+0.96%)
Oct 11, 2018	20.23	20.45	19.53	19.59	1,208,237	-0.80(-3.94%)
Oct 10, 2018	20.43	20.73	20.24	20.40	1,124,199	-0.04(-0.18%)
Oct 09, 2018	20.84	21.03	20.07	20.43	1,738,891	-0.37(-1.76%)
Oct 08, 2018	21.52	21.69	20.42	20.80	1,387,044	-0.86(-3.98%)
Oct 05, 2018	21.71	21.82	21.35	21.66	686,172	-0.03(-0.14%)
Oct 04, 2018	21.65	21.75	21.34	21.69	927,492	-0.04(-0.19%)
Oct 03, 2018	21.07	21.93	21.00	21.73	1,026,875	+0.74(+3.51%)
Oct 02, 2018	21.20	21.26	20.64	21.00	918,953	-0.21(-0.99%)
Oct 01, 2018	21.16	21.39	20.92	21.21	699,903	+0.20(+0.97%)
Sep 28, 2018	20.97	21.29	20.79	21.00	731,367	-0.06(-0.27%)
Sep 27, 2018	21.27	21.40	20.82	21.06	735,569	-0.08(-0.40%)
Sep 26, 2018	21.30	21.39	20.78	21.14	1,486,888	-0.19(-0.88%)
Sep 25, 2018	21.41	21.87	21.23	21.33	1,323,789	+0.05(+0.25%)
Sep 24, 2018	20.64	21.40	20.52	21.28	1,737,623	+0.80(+3.93%)
Sep 21, 2018	20.11	20.64	20.03	20.47	3,193,390	+0.49(+2.46%)
Sep 20, 2018	19.62	20.17	19.16	19.98	1,493,794	+0.45(+2.30%)
Sep 19, 2018	20.37	20.50	19.44	19.53	1,564,472	-0.88(-4.30%)
Sep 18, 2018	20.23	20.76	20.23	20.41	1,638,922	+0.22(+1.11%)
Sep 17, 2018	19.85	20.19	19.65	20.19	959,244	+0.34(+1.74%)
Sep 14, 2018	20.03	20.03	19.42	19.84	1,119,936	-0.15(-0.76%)
Sep 13, 2018	20.36	20.39	19.81	19.99	1,247,452	-0.41(-2.02%)
Sep 12, 2018	20.86	21.10	20.21	20.41	1,569,443	-0.23(-1.14%)
Sep 11, 2018	20.20	20.76	19.98	20.64	1,293,531	+0.36(+1.78%)
Sep 10, 2018	19.73	20.30	19.68	20.28	1,558,376	+0.62(+3.13%)
Sep 07, 2018	19.63	19.71	19.12	19.66	1,594,492	+0.30(+1.54%)
Sep 06, 2018	19.22	19.87	19.06	19.37	1,281,286	+0.04(+0.19%)
Sep 05, 2018	20.07	20.17	18.83	19.33	1,715,342	-0.86(-4.27%)
Sep 04, 2018	19.98	20.41	19.87	20.19	1,558,152	+0.32(+1.63%)
Aug 31, 2018		19.87	19.87	19.87	0	-0.07(-0.34%)
Aug 30, 2018	19.94	20.06	19.64	19.94	995,918	+0.02(+0.10%)
Aug 29, 2018	19.93	20.07	19.58	19.92	1,854,612	+0.00(+0.00%)
Aug 28, 2018	20.07	20.33	19.88	19.92	762,076	-0.18(-0.91%)
Aug 27, 2018	20.15	20.36	19.86	20.10	884,116	+0.01(+0.03%)
Aug 24, 2018	19.91	20.34	19.72	20.09	1,063,825	+0.45(+2.31%)
Aug 23, 2018	19.17	19.71	19.06	19.64	1,134,223	+0.46(+2.42%)
Aug 22, 2018	19.41	19.48	19.11	19.17	776,994	-0.15(-0.78%)
Aug 21, 2018	19.43	19.97	19.20	19.33	1,756,770	+0.04(+0.22%)
Aug 20, 2018	18.67	19.54	18.67	19.28	1,604,893	+0.66(+3.53%)
Aug 17, 2018	18.43	18.66	18.28	18.63	749,561	+0.20(+1.11%)
Aug 16, 2018	18.05	18.58	18.01	18.42	1,905,932	+0.53(+2.98%)
Aug 15, 2018	18.44	18.50	17.46	17.89	2,121,527	-0.83(-4.41%)
Aug 14, 2018	17.60	18.73	17.59	18.71	3,134,264	+1.23(+7.05%)
Aug 13, 2018	18.41	18.53	17.36	17.48	3,201,470	-0.98(-5.32%)
Aug 10, 2018	17.74	18.51	17.52	18.46	3,073,698	+0.62(+3.45%)
Aug 09, 2018	18.39	18.64	17.68	17.85	2,263,032	-0.56(-3.06%)
Aug 08, 2018	18.87	18.90	18.27	18.41	1,717,705	-0.50(-2.65%)
Aug 07, 2018	18.91	19.25	18.82	18.91	1,242,136	+0.07(+0.39%)
Aug 06, 2018	18.48	18.90	18.39	18.84	1,966,837	+0.33(+1.78%)
Aug 03, 2018	18.73	18.97	18.27	18.51	1,542,019	-0.32(-1.72%)
Aug 02, 2018	19.42	19.52	18.57	18.83	3,816,494	-0.69(-3.54%)

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.