Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	38.36	38.41	36.85	36.95	1,675,032	-0.91(-2.40%)
Oct 30, 2018	37.65	37.90	37.16	37.86	1,553,672	+0.28(+0.75%)
Oct 29, 2018	38.20	39.05	37.24	37.58	1,287,199	-0.15(-0.40%)
Oct 26, 2018	38.42	38.51	37.65	37.73	1,022,400	-1.02(-2.63%)
Oct 25, 2018	38.75	38.99	38.35	38.75	1,247,990	+0.16(+0.41%)
Oct 24, 2018	39.60	39.89	38.56	38.59	808,989	-0.95(-2.40%)
Oct 23, 2018	40.72	40.72	39.06	39.54	2,015,699	-1.78(-4.31%)
Oct 22, 2018	42.05	42.17	41.23	41.32	895,419	-0.64(-1.53%)
Oct 19, 2018	42.37	42.82	41.81	41.96	565,100	-0.29(-0.69%)
Oct 18, 2018	42.88	43.00	42.19	42.25	716,327	-0.76(-1.77%)
Oct 17, 2018	43.64	43.70	42.85	43.01	567,799	-0.60(-1.38%)
Oct 16, 2018	42.80	43.64	42.56	43.61	483,606	+1.01(+2.37%)
Oct 15, 2018	42.13	42.88	42.01	42.60	479,144	+0.36(+0.85%)
Oct 12, 2018	43.02	43.18	41.71	42.24	1,254,300	-0.34(-0.80%)
Oct 11, 2018	43.04	43.19	42.36	42.58	1,314,544	-0.74(-1.71%)
Oct 10, 2018	43.89	43.94	43.32	43.32	822,789	-0.58(-1.32%)
Oct 09, 2018	44.23	44.23	43.86	43.90	800,606	-0.36(-0.81%)
Oct 08, 2018	44.57	44.69	43.51	44.26	1,285,873	-0.57(-1.27%)
Oct 05, 2018	45.09	45.43	44.68	44.83	463,800	-0.24(-0.53%)
Oct 04, 2018	45.63	45.88	44.88	45.07	541,875	-0.72(-1.57%)
Oct 03, 2018	45.60	45.96	45.50	45.79	620,474	+0.28(+0.62%)
Oct 02, 2018	45.50	45.90	45.28	45.51	539,062	-0.10(-0.22%)
Oct 01, 2018	46.44	46.58	45.52	45.61	727,922	-0.52(-1.13%)
Sep 28, 2018	45.62	46.15	45.56	46.13	568,300	+0.45(+0.99%)
Sep 27, 2018	45.93	46.35	45.62	45.68	696,426	-0.33(-0.72%)
Sep 26, 2018	46.25	46.50	45.84	46.01	873,099	-0.27(-0.58%)
Sep 25, 2018	46.66	46.66	46.26	46.28	532,684	-0.08(-0.17%)
Sep 24, 2018	46.68	46.76	46.22	46.36	565,795	-0.32(-0.69%)
Sep 21, 2018	47.01	47.01	46.55	46.68	1,523,200	-0.22(-0.47%)
Sep 20, 2018	46.69	47.26	46.22	46.90	700,322	+0.40(+0.86%)
Sep 19, 2018	46.90	47.12	46.47	46.50	587,623	-0.35(-0.75%)
Sep 18, 2018	46.47	47.06	46.37	46.85	879,714	+0.59(+1.28%)
Sep 17, 2018	46.69	46.69	46.17	46.26	755,269	-0.29(-0.62%)
Sep 14, 2018	46.90	46.96	46.47	46.55	617,700	-0.34(-0.73%)
Sep 13, 2018	46.86	46.95	46.70	46.89	518,400	+0.01(+0.02%)
Sep 12, 2018	46.58	46.95	46.27	46.88	609,760	+0.35(+0.75%)
Sep 11, 2018	46.40	46.70	46.15	46.53	387,077	+0.03(+0.06%)
Sep 10, 2018	46.66	46.66	46.44	46.50	636,779	-0.10(-0.21%)
Sep 07, 2018	46.50	46.90	46.50	46.60	548,400	-0.10(-0.21%)
Sep 06, 2018	47.14	47.24	46.69	46.70	584,451	-0.40(-0.85%)
Sep 05, 2018	46.87	47.12	46.31	47.10	707,430	+0.40(+0.86%)
Sep 04, 2018	47.05	47.12	46.51	46.70	953,643	-0.34(-0.72%)
Aug 31, 2018		47.04	47.04	47.04	0	-0.02(-0.04%)
Aug 30, 2018	47.36	47.47	46.98	47.06	1,003,808	-0.09(-0.19%)
Aug 29, 2018	47.25	47.31	47.05	47.15	715,299	+0.10(+0.21%)
Aug 28, 2018	47.18	47.74	47.04	47.05	1,580,875	-0.13(-0.28%)
Aug 27, 2018	46.94	47.47	46.90	47.18	1,222,283	+0.62(+1.33%)
Aug 24, 2018	46.93	47.02	46.54	46.56	809,200	-0.17(-0.36%)
Aug 23, 2018	46.38	46.80	46.31	46.73	789,127	+0.27(+0.58%)
Aug 22, 2018	46.20	46.52	46.01	46.46	723,049	+0.32(+0.69%)
Aug 21, 2018	46.15	46.38	45.89	46.14	819,416	+0.19(+0.41%)
Aug 20, 2018	45.87	46.10	45.86	45.95	551,153	+0.09(+0.20%)
Aug 17, 2018	45.35	46.32	45.35	45.86	791,800	+0.41(+0.90%)
Aug 16, 2018	45.28	45.76	45.21	45.45	583,027	+0.40(+0.89%)
Aug 15, 2018	45.08	45.19	44.69	45.05	727,098	-0.34(-0.75%)
Aug 14, 2018	44.65	45.43	44.65	45.39	807,580	+0.96(+2.16%)
Aug 13, 2018	45.19	45.19	44.34	44.43	593,900	-0.58(-1.29%)
Aug 10, 2018	45.17	45.34	44.91	45.01	901,500	-1.10(-2.39%)
Aug 09, 2018	46.00	46.21	45.92	46.11	1,455,565	+0.12(+0.26%)
Aug 08, 2018	45.84	46.01	45.62	45.99	713,848	+0.04(+0.09%)
Aug 07, 2018	46.15	46.15	45.72	45.95	827,991	+0.00(+0.00%)
Aug 06, 2018	46.01	46.30	45.84	45.95	834,631	+0.03(+0.07%)
Aug 03, 2018	46.60	46.77	45.77	45.92	855,500	-0.64(-1.37%)
Aug 02, 2018	45.08	47.00	44.79	46.56	2,074,749	+1.49(+3.31%)

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.