Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	31.61	35.00	30.95	33.00	2,187,664	-0.68(-2.01%)
Oct 30, 2018	32.23	33.77	32.12	33.68	800,621	+1.58(+4.92%)
Oct 29, 2018	33.89	34.13	31.84	32.10	1,121,446	-1.19(-3.59%)
Oct 26, 2018	35.53	35.75	33.23	33.29	674,052	-2.74(-7.60%)
Oct 25, 2018	35.28	36.30	35.28	36.03	586,796	+1.02(+2.91%)
Oct 24, 2018	37.45	37.74	34.96	35.01	578,417	-2.13(-5.74%)
Oct 23, 2018	36.50	37.43	35.80	37.15	360,004	-0.21(-0.56%)
Oct 22, 2018	37.13	37.66	36.79	37.36	331,729	+0.36(+0.97%)
Oct 19, 2018	39.28	39.67	36.91	37.00	705,260	-2.14(-5.47%)
Oct 18, 2018	39.92	40.43	38.76	39.14	318,391	-0.83(-2.09%)
Oct 17, 2018	40.99	41.35	39.37	39.97	326,568	-1.03(-2.51%)
Oct 16, 2018	40.96	41.52	40.54	41.00	324,688	+0.25(+0.60%)
Oct 15, 2018	39.66	41.03	39.37	40.76	1,269,858	+1.01(+2.54%)
Oct 12, 2018	42.11	42.57	39.56	39.75	884,651	-1.57(-3.80%)
Oct 11, 2018	41.85	42.76	41.26	41.32	401,083	-0.81(-1.92%)
Oct 10, 2018	42.68	42.94	41.79	42.13	502,011	-0.77(-1.80%)
Oct 09, 2018	44.12	44.26	41.77	42.90	583,584	-1.42(-3.21%)
Oct 08, 2018	44.96	45.43	44.05	44.32	298,420	-0.74(-1.64%)
Oct 05, 2018	44.78	46.00	44.14	45.06	643,185	-0.51(-1.12%)
Oct 04, 2018	47.09	47.39	44.86	45.57	393,834	-1.63(-3.46%)
Oct 03, 2018	47.33	47.53	46.38	47.20	168,346	-0.05(-0.11%)
Oct 02, 2018	47.31	48.08	47.16	47.25	324,283	-0.07(-0.15%)
Oct 01, 2018	47.14	47.57	46.71	47.32	497,242	+0.18(+0.37%)
Sep 28, 2018	46.95	47.98	46.95	47.15	282,240	-0.12(-0.26%)
Sep 27, 2018	47.68	48.39	47.16	47.27	311,364	-0.26(-0.55%)
Sep 26, 2018	47.52	48.37	47.02	47.53	344,288	+0.47(+0.99%)
Sep 25, 2018	47.66	47.86	46.96	47.07	175,187	-0.50(-1.05%)
Sep 24, 2018	47.31	48.28	46.65	47.57	233,524	+0.25(+0.54%)
Sep 21, 2018	48.73	48.73	47.04	47.31	489,536	+0.17(+0.35%)
Sep 20, 2018	47.00	47.20	46.59	47.15	369,216	+0.14(+0.30%)
Sep 19, 2018	47.16	47.43	46.85	47.01	212,474	-0.30(-0.63%)
Sep 18, 2018	46.88	47.57	46.84	47.31	306,939	+0.43(+0.92%)
Sep 17, 2018	46.63	47.17	46.63	46.88	326,121	-0.02(-0.04%)
Sep 14, 2018	47.74	48.24	46.68	46.89	272,445	-0.71(-1.49%)
Sep 13, 2018	47.42	48.85	47.27	47.60	445,280	+0.27(+0.58%)
Sep 12, 2018	47.15	47.38	46.68	47.33	212,149	-0.05(-0.11%)
Sep 11, 2018	47.53	47.74	46.90	47.38	238,613	-0.29(-0.61%)
Sep 10, 2018	47.40	47.73	47.19	47.67	238,630	+0.41(+0.87%)
Sep 07, 2018	48.46	49.04	47.08	47.26	293,630	-1.02(-2.11%)
Sep 06, 2018	49.24	50.04	47.89	48.28	381,751	-0.96(-1.94%)
Sep 05, 2018	51.51	51.72	49.10	49.24	388,501	-2.48(-4.79%)
Sep 04, 2018	51.41	52.11	50.77	51.71	459,700	+0.00(+0.00%)
Aug 31, 2018		51.71	51.71	51.71	0	-0.03(-0.05%)
Aug 30, 2018	51.63	52.29	51.17	51.74	268,991	+0.08(+0.15%)
Aug 29, 2018	51.39	52.05	51.14	51.66	242,465	+0.13(+0.26%)
Aug 28, 2018	51.91	52.51	50.91	51.53	184,055	-0.24(-0.46%)
Aug 27, 2018	51.41	52.59	50.91	51.77	332,855	+0.41(+0.80%)
Aug 24, 2018	52.24	52.43	50.83	51.35	358,553	-0.84(-1.61%)
Aug 23, 2018	52.50	52.68	51.80	52.20	189,985	-0.31(-0.59%)
Aug 22, 2018	52.68	52.95	52.34	52.50	165,927	-0.38(-0.71%)
Aug 21, 2018	52.70	53.21	51.87	52.88	486,895	+0.32(+0.60%)
Aug 20, 2018	52.63	53.03	52.02	52.56	270,065	-0.09(-0.17%)
Aug 17, 2018	52.10	52.75	51.63	52.65	350,807	+0.22(+0.42%)
Aug 16, 2018	52.73	53.27	52.07	52.43	540,458	-0.24(-0.45%)
Aug 15, 2018	52.24	54.30	51.97	52.67	1,149,365	+1.27(+2.48%)
Aug 14, 2018	51.60	51.79	50.65	51.40	338,490	+0.12(+0.24%)
Aug 13, 2018	51.31	51.97	51.10	51.27	396,751	+0.03(+0.05%)
Aug 10, 2018	49.96	51.69	49.18	51.25	742,277	+0.64(+1.27%)
Aug 09, 2018	49.83	51.17	49.82	50.61	316,426	+0.78(+1.57%)
Aug 08, 2018	48.97	49.95	48.87	49.83	478,295	+1.02(+2.09%)
Aug 07, 2018	48.72	49.05	48.36	48.81	371,918	+0.25(+0.52%)
Aug 06, 2018	47.30	48.88	47.16	48.55	457,896	+1.13(+2.38%)
Aug 03, 2018	47.94	47.94	46.39	47.43	422,554	-0.42(-0.88%)
Aug 02, 2018	47.75	48.01	46.88	47.85	491,288	-0.01(-0.03%)

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.