Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	33.30	33.34	33.01	33.01	1,689,891	-0.12(-0.36%)
Oct 30, 2018	32.90	33.19	32.76	33.13	1,316,995	+0.28(+0.85%)
Oct 29, 2018	32.75	33.04	32.71	32.85	1,577,912	+0.36(+1.11%)
Oct 26, 2018	32.33	32.79	32.00	32.49	1,437,900	+0.00(+0.00%)
Oct 25, 2018	31.90	32.63	31.80	32.49	1,182,282	+0.67(+2.11%)
Oct 24, 2018	31.99	32.17	31.81	31.82	1,505,556	-0.12(-0.38%)
Oct 23, 2018	31.84	32.05	31.46	31.94	1,280,945	-0.10(-0.31%)
Oct 22, 2018	31.93	32.10	31.74	32.04	885,798	-0.03(-0.09%)
Oct 19, 2018	31.59	32.26	31.52	32.07	4,243,500	+0.45(+1.42%)
Oct 18, 2018	31.95	32.12	31.52	31.62	1,707,475	-0.42(-1.31%)
Oct 17, 2018	32.05	32.24	31.66	32.04	2,444,190	-0.13(-0.40%)
Oct 16, 2018	31.88	32.27	31.60	32.17	1,991,028	+0.38(+1.20%)
Oct 15, 2018	31.64	32.00	31.54	31.79	1,510,891	+0.03(+0.09%)
Oct 12, 2018	32.34	32.35	31.50	31.76	2,234,800	-0.28(-0.87%)
Oct 11, 2018	32.75	32.80	31.99	32.04	2,439,633	-0.74(-2.26%)
Oct 10, 2018	33.17	33.28	32.77	32.78	1,903,686	-0.53(-1.59%)
Oct 09, 2018	33.38	33.42	33.13	33.31	3,111,822	-0.07(-0.21%)
Oct 08, 2018	33.12	33.41	33.00	33.38	789,353	+0.32(+0.97%)
Oct 05, 2018	33.46	33.49	32.80	33.06	1,913,100	-0.36(-1.08%)
Oct 04, 2018	33.97	34.01	33.37	33.42	1,503,970	-0.65(-1.91%)
Oct 03, 2018	33.89	34.16	33.87	34.07	577,968	+0.19(+0.56%)
Oct 02, 2018	34.13	34.35	33.87	33.88	1,207,545	-0.25(-0.73%)
Oct 01, 2018	34.65	34.65	34.12	34.13	990,568	-0.46(-1.33%)
Sep 28, 2018	34.35	34.60	34.32	34.59	1,329,400	+0.24(+0.70%)
Sep 27, 2018	34.20	34.45	34.15	34.35	1,354,750	+0.22(+0.64%)
Sep 26, 2018	34.37	34.48	34.12	34.13	1,132,004	-0.26(-0.76%)
Sep 25, 2018	34.40	34.56	34.37	34.39	1,055,574	+0.08(+0.23%)
Sep 24, 2018	34.48	34.48	34.03	34.31	703,483	-0.16(-0.46%)
Sep 21, 2018	34.48	34.62	34.33	34.47	1,842,200	+0.00(+0.00%)
Sep 20, 2018	34.11	34.49	33.96	34.47	1,535,438	+0.45(+1.32%)
Sep 19, 2018	34.38	34.42	33.77	34.02	2,716,018	-0.41(-1.19%)
Sep 18, 2018	34.37	34.49	34.23	34.43	2,170,608	+0.06(+0.17%)
Sep 17, 2018	34.26	34.52	34.11	34.37	1,591,642	+0.11(+0.32%)
Sep 14, 2018	34.32	34.38	34.09	34.26	2,512,300	-0.09(-0.26%)
Sep 13, 2018	34.23	34.52	34.15	34.35	2,300,922	+0.23(+0.67%)
Sep 12, 2018	34.41	34.41	34.04	34.12	889,687	-0.32(-0.93%)
Sep 11, 2018	34.32	34.63	34.31	34.44	2,368,550	-0.05(-0.14%)
Sep 10, 2018	34.92	35.01	34.45	34.49	1,113,178	-0.32(-0.92%)
Sep 07, 2018	34.75	35.16	34.46	34.81	4,861,500	+0.18(+0.52%)
Sep 06, 2018	34.87	35.30	34.47	34.63	9,968,459	-0.39(-1.11%)
Sep 05, 2018	34.99	35.18	34.77	35.02	1,237,838	+0.01(+0.03%)
Sep 04, 2018	34.99	35.17	34.76	35.01	880,395	-0.10(-0.28%)
Aug 31, 2018		35.11	35.11	35.11	0	-0.22(-0.62%)
Aug 30, 2018	35.41	35.64	35.14	35.33	1,302,224	-0.10(-0.28%)
Aug 29, 2018	35.24	35.59	35.15	35.43	1,184,784	+0.26(+0.74%)
Aug 28, 2018	34.42	35.18	34.31	35.17	1,501,894	+0.84(+2.45%)
Aug 27, 2018	34.75	34.80	34.18	34.33	3,591,840	-0.71(-2.03%)
Aug 24, 2018	34.59	35.09	34.54	35.04	1,413,600	+0.47(+1.36%)
Aug 23, 2018	34.84	34.97	34.52	34.57	502,873	-0.31(-0.89%)
Aug 22, 2018	34.50	35.00	34.50	34.88	1,185,431	+0.44(+1.28%)
Aug 21, 2018	34.56	34.72	34.40	34.44	827,444	-0.11(-0.32%)
Aug 20, 2018	34.54	34.72	34.35	34.55	663,432	+0.01(+0.03%)
Aug 17, 2018	34.37	34.55	34.23	34.54	1,921,800	+0.16(+0.47%)
Aug 16, 2018	34.30	34.46	34.24	34.38	905,522	+0.12(+0.35%)
Aug 15, 2018	34.33	34.35	34.03	34.26	353,102	-0.09(-0.26%)
Aug 14, 2018	34.00	34.39	34.00	34.35	433,245	+0.33(+0.97%)
Aug 13, 2018	34.21	34.34	33.86	34.02	645,383	-0.20(-0.58%)
Aug 10, 2018	34.20	34.47	34.20	34.22	685,000	+0.01(+0.03%)
Aug 09, 2018	34.36	34.55	34.20	34.21	1,556,703	-0.17(-0.49%)
Aug 08, 2018	34.33	34.53	34.21	34.38	965,849	+0.03(+0.09%)
Aug 07, 2018	34.53	34.55	34.26	34.35	400,885	-0.18(-0.52%)
Aug 06, 2018	34.57	34.79	34.50	34.53	363,844	-0.07(-0.20%)
Aug 03, 2018	34.71	34.97	34.41	34.60	261,200	-0.13(-0.37%)
Aug 02, 2018	34.51	34.99	34.51	34.73	619,640	+0.05(+0.14%)

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.