Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	32.15	32.64	31.93	32.19	35,781,340	+0.13(+0.40%)
Oct 30, 2018	31.36	32.21	31.23	32.06	44,958,500	-0.25(-0.79%)
Oct 29, 2018	32.11	32.65	31.82	32.32	40,419,188	+0.47(+1.48%)
Oct 26, 2018	32.18	32.35	31.53	31.85	38,449,276	-0.61(-1.87%)
Oct 25, 2018	31.69	32.85	31.14	32.45	48,829,332	+0.70(+2.19%)
Oct 24, 2018	32.75	33.11	31.66	31.76	46,477,500	-1.21(-3.67%)
Oct 23, 2018	32.81	33.13	32.66	32.97	29,283,230	-0.20(-0.61%)
Oct 22, 2018	33.22	33.27	32.91	33.17	22,878,878	-0.10(-0.29%)
Oct 19, 2018	32.93	33.51	32.88	33.27	24,830,818	+0.37(+1.14%)
Oct 18, 2018	33.15	33.27	32.68	32.89	28,553,682	-0.43(-1.28%)
Oct 17, 2018	32.72	33.48	32.71	33.32	29,380,676	+0.48(+1.46%)
Oct 16, 2018	32.41	32.88	32.17	32.84	28,370,210	+0.61(+1.88%)
Oct 15, 2018	32.63	32.68	32.13	32.23	30,462,604	-0.49(-1.51%)
Oct 12, 2018	31.97	32.86	31.88	32.73	38,603,912	+0.73(+2.27%)
Oct 11, 2018	33.16	33.26	31.70	32.00	56,220,744	-1.27(-3.82%)
Oct 10, 2018	33.98	34.19	33.25	33.27	42,826,728	-0.72(-2.11%)
Oct 09, 2018	33.63	34.25	33.48	33.99	27,270,294	+0.14(+0.42%)
Oct 08, 2018	33.45	33.88	33.42	33.85	31,322,164	+0.28(+0.82%)
Oct 05, 2018	33.42	33.64	33.34	33.57	22,987,618	+0.16(+0.47%)
Oct 04, 2018	33.29	33.48	33.11	33.42	24,063,660	-0.08(-0.25%)
Oct 03, 2018	33.10	33.52	33.10	33.50	30,404,538	+0.44(+1.33%)
Oct 02, 2018	33.05	33.18	32.99	33.06	23,057,462	-0.04(-0.11%)
Oct 01, 2018	32.91	33.28	32.83	33.09	21,413,730	+0.15(+0.45%)
Sep 28, 2018	32.84	33.00	32.69	32.94	19,614,106	+0.13(+0.39%)
Sep 27, 2018	32.74	33.03	32.65	32.82	18,894,478	+0.16(+0.50%)
Sep 26, 2018	32.77	33.12	32.62	32.65	23,333,106	-0.08(-0.25%)
Sep 25, 2018	32.99	33.11	32.71	32.74	19,441,484	-0.10(-0.32%)
Sep 24, 2018	32.85	33.24	32.77	32.84	22,958,770	-0.10(-0.29%)
Sep 21, 2018	32.73	33.04	32.60	32.94	47,076,152	+0.23(+0.71%)
Sep 20, 2018	32.42	32.80	32.41	32.71	23,377,602	+0.37(+1.13%)
Sep 19, 2018	32.46	32.65	32.14	32.34	30,183,754	-0.19(-0.57%)
Sep 18, 2018	32.15	32.65	32.02	32.53	25,972,446	+0.37(+1.16%)
Sep 17, 2018	32.16	32.28	31.95	32.15	21,454,140	+0.04(+0.12%)
Sep 14, 2018	31.96	32.15	31.77	32.12	21,322,466	+0.08(+0.26%)
Sep 13, 2018	31.77	32.09	31.72	32.03	23,562,150	+0.33(+1.04%)
Sep 12, 2018	31.62	31.99	31.61	31.70	22,220,596	+0.07(+0.24%)
Sep 11, 2018	31.40	31.71	31.36	31.63	24,950,044	+0.19(+0.59%)
Sep 10, 2018	31.68	31.94	31.43	31.44	27,264,236	-0.10(-0.33%)
Sep 07, 2018	31.09	31.66	30.99	31.55	26,933,528	+0.31(+1.01%)
Sep 06, 2018	31.29	31.33	30.99	31.23	23,297,534	-0.05(-0.17%)
Sep 05, 2018	30.87	31.34	30.84	31.29	27,692,110	+0.36(+1.16%)
Sep 04, 2018	31.01	31.06	30.81	30.93	19,386,078	-0.11(-0.36%)
Aug 31, 2018		31.04	31.04	31.04	0	+0.01(+0.05%)
Aug 30, 2018	30.82	31.32	30.80	31.02	20,325,966	+0.00(+0.00%)
Aug 29, 2018	31.02	31.11	30.78	31.02	20,033,634	+0.00(+0.00%)
Aug 28, 2018	31.11	31.23	30.89	31.02	25,220,216	-0.06(-0.19%)
Aug 27, 2018	31.79	31.86	30.88	31.08	31,076,160	-0.61(-1.93%)
Aug 24, 2018	31.72	31.76	31.40	31.70	27,492,414	+0.15(+0.47%)
Aug 23, 2018	31.48	31.64	31.37	31.55	26,693,028	+0.10(+0.31%)
Aug 22, 2018	31.51	31.65	31.26	31.45	19,039,424	-0.07(-0.21%)
Aug 21, 2018	31.64	31.73	31.39	31.52	23,647,778	-0.13(-0.40%)
Aug 20, 2018	31.55	31.97	31.46	31.64	28,581,456	+0.18(+0.57%)
Aug 17, 2018	31.01	31.54	31.00	31.46	32,884,630	+0.50(+1.62%)
Aug 16, 2018	30.82	31.00	30.70	30.96	20,887,006	+0.19(+0.63%)
Aug 15, 2018	30.50	30.83	30.39	30.77	28,465,134	+0.34(+1.11%)
Aug 14, 2018	30.53	30.67	30.31	30.43	22,003,014	-0.07(-0.25%)
Aug 13, 2018	30.61	30.81	30.51	30.51	25,206,172	-0.09(-0.29%)
Aug 10, 2018	30.51	30.88	30.43	30.60	23,091,022	-0.05(-0.17%)
Aug 09, 2018	30.87	30.93	30.51	30.65	25,536,284	-0.31(-0.99%)
Aug 08, 2018	30.43	31.13	30.34	30.96	32,791,180	+0.43(+1.40%)
Aug 07, 2018	30.54	30.84	30.49	30.53	24,023,190	-0.15(-0.49%)
Aug 06, 2018	30.17	30.81	30.15	30.68	34,872,472	+0.37(+1.23%)
Aug 03, 2018	29.62	30.40	29.52	30.31	34,734,520	+0.67(+2.24%)
Aug 02, 2018	29.62	30.07	29.55	29.64	40,459,788	-0.22(-0.74%)

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.