Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	39.16	39.84	38.83	38.86	6,085,121	+0.12(+0.32%)
Oct 30, 2018	39.03	39.18	38.31	38.73	6,311,148	-0.12(-0.30%)
Oct 29, 2018	39.27	39.61	38.40	38.85	5,442,017	+0.40(+1.03%)
Oct 26, 2018	38.53	39.07	38.09	38.45	4,354,015	-0.49(-1.25%)
Oct 25, 2018	37.90	39.26	37.90	38.94	3,764,289	+1.26(+3.35%)
Oct 24, 2018	38.97	39.09	37.60	37.68	5,166,030	-1.29(-3.31%)
Oct 23, 2018	39.26	39.42	37.88	38.97	5,676,570	+1.51(+4.04%)
Oct 22, 2018	38.95	39.02	37.33	37.45	4,197,194	-1.34(-3.45%)
Oct 19, 2018	39.01	39.59	38.65	38.79	3,733,604	-0.31(-0.80%)
Oct 18, 2018	39.87	40.19	39.04	39.11	4,171,369	-0.90(-2.25%)
Oct 17, 2018	39.59	40.37	39.16	40.01	3,199,698	+0.22(+0.56%)
Oct 16, 2018	39.87	39.87	39.21	39.78	3,304,174	+0.14(+0.35%)
Oct 15, 2018	39.74	40.25	39.60	39.64	2,484,496	-0.18(-0.46%)
Oct 12, 2018	41.08	41.49	38.94	39.83	4,542,899	-0.79(-1.95%)
Oct 11, 2018	41.72	41.97	40.56	40.62	3,766,089	-1.35(-3.23%)
Oct 10, 2018	42.82	43.16	41.95	41.97	2,693,292	-0.70(-1.65%)
Oct 09, 2018	42.87	42.96	42.49	42.67	1,845,928	-0.35(-0.81%)
Oct 08, 2018	42.23	43.15	42.05	43.02	2,573,558	+0.76(+1.80%)
Oct 05, 2018	42.53	42.84	42.04	42.26	2,093,099	-0.30(-0.70%)
Oct 04, 2018	42.08	42.94	42.03	42.56	2,469,991	+0.62(+1.48%)
Oct 03, 2018	41.18	42.16	40.99	41.94	2,684,590	+1.11(+2.73%)
Oct 02, 2018	41.15	41.26	40.61	40.82	1,957,298	-0.12(-0.28%)
Oct 01, 2018	41.62	41.73	40.73	40.94	2,738,835	-0.48(-1.16%)
Sep 28, 2018	41.26	41.58	41.12	41.42	2,266,485	-0.12(-0.30%)
Sep 27, 2018	42.11	42.11	41.51	41.54	1,900,038	-0.55(-1.30%)
Sep 26, 2018	42.95	43.00	41.97	42.09	2,059,254	-0.70(-1.64%)
Sep 25, 2018	42.95	43.16	42.72	42.79	1,532,735	-0.07(-0.17%)
Sep 24, 2018	43.31	43.36	42.67	42.86	2,020,103	-0.55(-1.27%)
Sep 21, 2018	43.29	43.53	43.02	43.42	6,206,287	+0.06(+0.13%)
Sep 20, 2018	43.18	43.62	43.02	43.36	2,663,221	+0.35(+0.81%)
Sep 19, 2018	42.53	43.24	42.45	43.01	2,132,355	+0.47(+1.11%)
Sep 18, 2018	42.75	42.75	42.32	42.54	2,059,812	-0.17(-0.39%)
Sep 17, 2018	43.15	43.18	42.49	42.71	1,898,422	-0.41(-0.96%)
Sep 14, 2018	42.72	43.36	42.56	43.12	2,108,960	+0.50(+1.16%)
Sep 13, 2018	43.29	43.43	42.56	42.62	2,261,653	-0.53(-1.22%)
Sep 12, 2018	43.86	43.89	43.00	43.15	1,869,042	-0.76(-1.73%)
Sep 11, 2018	43.76	44.20	43.64	43.91	1,269,085	+0.20(+0.45%)
Sep 10, 2018	43.69	44.02	43.61	43.72	1,637,081	+0.14(+0.32%)
Sep 07, 2018	43.91	44.07	43.36	43.57	2,605,507	-0.46(-1.05%)
Sep 06, 2018	44.44	44.55	44.01	44.04	1,332,783	-0.42(-0.95%)
Sep 05, 2018	44.51	44.90	44.33	44.46	1,469,237	-0.07(-0.17%)
Sep 04, 2018	44.06	44.60	43.92	44.53	2,406,442	+0.52(+1.18%)
Aug 31, 2018		44.01	44.01	44.01	0	+0.10(+0.23%)
Aug 30, 2018	44.17	44.36	43.87	43.91	3,207,216	-0.42(-0.95%)
Aug 29, 2018	44.19	44.57	43.87	44.33	2,504,684	+0.13(+0.30%)
Aug 28, 2018	44.55	44.58	44.04	44.20	1,506,611	-0.12(-0.28%)
Aug 27, 2018	44.38	44.71	44.20	44.33	1,605,886	+0.21(+0.47%)
Aug 24, 2018	44.44	44.54	44.08	44.12	945,509	-0.13(-0.30%)
Aug 23, 2018	44.57	44.62	44.08	44.25	1,313,516	-0.40(-0.91%)
Aug 22, 2018	44.56	44.77	43.78	44.66	789,213	-0.12(-0.28%)
Aug 21, 2018	44.76	45.23	44.58	44.78	1,997,294	+0.20(+0.44%)
Aug 20, 2018	44.38	44.76	44.22	44.58	1,867,304	+0.21(+0.47%)
Aug 17, 2018	44.23	44.58	43.78	44.38	1,599,701	-0.01(-0.02%)
Aug 16, 2018	43.60	44.63	43.59	44.38	1,843,844	+0.84(+1.93%)
Aug 15, 2018	43.67	43.96	43.36	43.54	2,487,129	-0.70(-1.59%)
Aug 14, 2018	43.61	44.33	43.48	44.24	3,120,626	+0.83(+1.90%)
Aug 13, 2018	43.82	44.00	43.39	43.42	1,730,871	-0.40(-0.92%)
Aug 10, 2018	43.43	44.05	43.36	43.82	2,165,626	-0.07(-0.17%)
Aug 09, 2018	44.22	44.43	43.85	43.90	945,052	-0.44(-0.99%)
Aug 08, 2018	44.07	44.48	43.81	44.33	1,863,979	+0.25(+0.56%)
Aug 07, 2018	44.05	44.66	43.97	44.09	2,179,182	+0.12(+0.28%)
Aug 06, 2018	43.98	44.25	43.58	43.96	2,163,973	-0.09(-0.21%)
Aug 03, 2018	44.20	44.47	43.81	44.05	2,183,666	-0.16(-0.36%)
Aug 02, 2018	43.46	44.48	43.21	44.21	3,851,071	+0.59(+1.36%)

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.