Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	46.40	46.74	45.19	45.39	78,410	-0.53(-1.15%)
Oct 30, 2018	45.96	46.78	45.40	45.92	110,045	-0.05(-0.10%)
Oct 29, 2018	47.59	47.62	45.69	45.97	117,770	-1.06(-2.26%)
Oct 26, 2018	47.09	48.52	46.18	47.03	167,847	-0.59(-1.25%)
Oct 25, 2018	48.59	49.51	47.52	47.62	96,174	-0.71(-1.47%)
Oct 24, 2018	49.23	49.94	48.25	48.33	59,073	-0.89(-1.81%)
Oct 23, 2018	50.06	50.17	48.92	49.22	106,574	-1.37(-2.71%)
Oct 22, 2018	50.81	51.78	50.17	50.60	149,818	+0.03(+0.06%)
Oct 19, 2018	50.91	51.49	50.03	50.57	67,598	-0.34(-0.66%)
Oct 18, 2018	51.67	51.78	50.74	50.90	46,388	-0.91(-1.76%)
Oct 17, 2018	51.30	52.11	51.30	51.81	58,888	+0.42(+0.82%)
Oct 16, 2018	49.70	51.57	48.94	51.39	59,748	+1.94(+3.92%)
Oct 15, 2018	48.74	50.06	48.74	49.45	68,251	+0.75(+1.54%)
Oct 12, 2018	50.14	50.28	48.33	48.71	86,897	-0.69(-1.40%)
Oct 11, 2018	50.82	51.32	49.23	49.40	118,526	-1.60(-3.14%)
Oct 10, 2018	51.97	52.32	50.83	51.00	116,903	-0.98(-1.88%)
Oct 09, 2018	51.34	52.16	51.34	51.98	56,586	+0.66(+1.29%)
Oct 08, 2018	51.34	51.80	50.62	51.31	61,762	-0.18(-0.35%)
Oct 05, 2018	51.93	51.93	51.04	51.50	53,619	-0.44(-0.85%)
Oct 04, 2018	51.97	52.26	51.69	51.94	39,381	-0.03(-0.06%)
Oct 03, 2018	52.03	52.24	51.64	51.97	44,580	-0.07(-0.13%)
Oct 02, 2018	51.94	52.78	51.32	52.03	40,957	+0.11(+0.22%)
Oct 01, 2018	52.65	53.06	51.74	51.92	62,646	-0.57(-1.08%)
Sep 28, 2018	52.00	52.77	51.29	52.48	75,839	+0.43(+0.83%)
Sep 27, 2018	52.29	52.44	51.96	52.05	41,439	-0.10(-0.18%)
Sep 26, 2018	52.53	52.91	51.91	52.15	50,057	-0.34(-0.64%)
Sep 25, 2018	52.63	52.77	52.39	52.48	37,990	-0.10(-0.18%)
Sep 24, 2018	52.91	53.06	52.24	52.58	53,909	-0.58(-1.08%)
Sep 21, 2018	52.96	53.20	52.53	53.15	135,300	+0.38(+0.73%)
Sep 20, 2018	52.48	53.06	52.48	52.77	38,764	+0.53(+1.01%)
Sep 19, 2018	52.58	52.83	52.05	52.24	95,012	-0.29(-0.55%)
Sep 18, 2018	52.48	53.30	52.10	52.53	60,475	+0.05(+0.09%)
Sep 17, 2018	52.63	54.64	52.05	52.48	81,012	-0.19(-0.36%)
Sep 14, 2018	51.05	52.82	50.81	52.68	84,602	+1.63(+3.19%)
Sep 13, 2018	51.00	51.71	50.95	51.05	48,196	+0.10(+0.19%)
Sep 12, 2018	51.14	51.14	50.57	50.95	36,936	-0.24(-0.47%)
Sep 11, 2018	51.38	51.50	50.86	51.19	27,265	-0.24(-0.46%)
Sep 10, 2018	51.47	51.80	51.09	51.43	26,407	+0.14(+0.28%)
Sep 07, 2018	51.52	51.52	50.66	51.28	39,129	-0.24(-0.46%)
Sep 06, 2018	51.52	51.71	51.19	51.52	43,311	+0.05(+0.09%)
Sep 05, 2018	51.00	51.52	50.62	51.47	45,521	+0.43(+0.84%)
Sep 04, 2018	51.47	51.47	50.81	51.05	48,659	-0.52(-1.02%)
Aug 31, 2018		51.57	51.57	51.57	0	+0.38(+0.74%)
Aug 30, 2018	50.86	51.33	50.76	51.19	32,654	+0.24(+0.47%)
Aug 29, 2018	51.24	51.38	50.90	50.95	24,518	-0.24(-0.47%)
Aug 28, 2018	50.90	51.28	50.90	51.19	28,838	+0.48(+0.94%)
Aug 27, 2018	50.24	51.12	50.24	50.71	63,457	+0.62(+1.24%)
Aug 24, 2018	50.19	50.52	50.04	50.09	35,982	-0.10(-0.19%)
Aug 23, 2018	50.14	50.52	50.09	50.19	73,334	+0.00(+0.00%)
Aug 22, 2018	50.09	50.38	50.00	50.19	46,623	-0.05(-0.09%)
Aug 21, 2018	49.52	50.57	49.52	50.24	134,834	+0.76(+1.54%)
Aug 20, 2018	49.43	49.66	49.31	49.47	73,608	+0.10(+0.19%)
Aug 17, 2018	49.28	49.62	49.09	49.38	101,758	+0.00(+0.00%)
Aug 16, 2018	49.09	49.62	48.62	49.38	93,500	+0.48(+0.97%)
Aug 15, 2018	49.04	49.28	48.28	48.90	90,793	-0.19(-0.39%)
Aug 14, 2018	49.09	49.38	48.90	49.09	36,696	+0.19(+0.39%)
Aug 13, 2018	49.19	49.43	48.14	48.90	59,461	-0.24(-0.48%)
Aug 10, 2018	49.33	49.71	49.04	49.14	56,649	-0.52(-1.06%)
Aug 09, 2018	49.52	49.85	49.33	49.66	43,563	+0.14(+0.29%)
Aug 08, 2018	48.71	49.62	47.80	49.52	77,287	+0.67(+1.37%)
Aug 07, 2018	47.85	51.90	47.76	48.85	174,026	-2.57(-5.00%)
Aug 06, 2018	51.09	51.86	51.09	51.43	77,598	+0.33(+0.65%)
Aug 03, 2018	51.52	52.19	50.47	51.09	45,529	-0.48(-0.92%)
Aug 02, 2018	50.71	51.71	50.71	51.57	51,825	+0.81(+1.60%)

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.