Date	Open	High	Low	Close	Volume	Change (%)
Oct 19, 2018		32.49	32.49		0	+0.00(+0.00%)
Oct 18, 2018	32.49	32.50	32.47	32.49	1,488,237	+0.02(+0.06%)
Oct 17, 2018	32.46	32.48	32.46	32.47	1,283,851	-0.01(-0.03%)
Oct 16, 2018	32.46	32.48	32.44	32.48	2,149,828	+0.02(+0.06%)
Oct 15, 2018	32.46	32.48	32.45	32.46	2,577,253	-0.02(-0.06%)
Oct 12, 2018	32.48	32.49	32.42	32.48	4,309,700	+0.44(+1.37%)
Oct 11, 2018	31.90	32.12	31.85	32.04	1,175,144	+0.16(+0.50%)
Oct 10, 2018	32.08	32.09	31.82	31.88	2,273,655	-0.17(-0.53%)
Oct 09, 2018	32.10	32.15	32.05	32.05	1,329,786	-0.04(-0.12%)
Oct 08, 2018	32.06	32.20	32.06	32.09	1,073,952	+0.07(+0.22%)
Oct 05, 2018	32.13	32.18	32.00	32.02	1,306,800	-0.11(-0.34%)
Oct 04, 2018	32.20	32.22	32.12	32.13	1,848,636	-0.07(-0.22%)
Oct 03, 2018	32.23	32.23	32.20	32.20	1,113,615	-0.02(-0.06%)
Oct 02, 2018	32.23	32.23	32.21	32.22	1,055,717	+0.01(+0.03%)
Oct 01, 2018	32.34	32.35	32.20	32.21	598,327	-0.01(-0.03%)
Sep 28, 2018	32.29	32.36	32.18	32.22	1,315,200	-0.05(-0.15%)
Sep 27, 2018	32.27	32.30	32.25	32.27	975,547	-0.01(-0.03%)
Sep 26, 2018	32.33	32.33	32.26	32.28	642,195	-0.05(-0.15%)
Sep 25, 2018	32.29	32.34	32.26	32.33	484,133	+0.03(+0.09%)
Sep 24, 2018	32.25	32.30	32.23	32.30	405,537	+0.05(+0.16%)
Sep 21, 2018	32.21	32.25	32.08	32.25	2,069,200	+0.03(+0.09%)
Sep 20, 2018	32.25	32.25	32.20	32.22	444,081	-0.02(-0.06%)
Sep 19, 2018	32.23	32.25	32.21	32.24	991,459	+0.03(+0.09%)
Sep 18, 2018	32.27	32.27	32.20	32.21	574,926	-0.02(-0.06%)
Sep 17, 2018	32.22	32.29	32.20	32.23	317,758	+0.00(+0.00%)
Sep 14, 2018	32.21	32.24	32.18	32.23	315,900	+0.03(+0.09%)
Sep 13, 2018	32.21	32.22	32.15	32.20	448,479	-0.02(-0.06%)
Sep 12, 2018	32.24	32.25	32.20	32.22	362,310	-0.03(-0.09%)
Sep 11, 2018	32.25	32.30	32.17	32.25	364,674	+0.01(+0.03%)
Sep 10, 2018	32.23	32.27	32.20	32.24	586,363	+0.03(+0.09%)
Sep 07, 2018	32.19	32.22	32.16	32.21	747,600	+0.03(+0.09%)
Sep 06, 2018	32.24	32.28	32.18	32.18	320,797	+0.00(+0.00%)
Sep 05, 2018	32.28	32.31	32.17	32.18	418,882	-0.10(-0.31%)
Sep 04, 2018	32.28	32.35	32.24	32.28	1,157,517	-0.01(-0.03%)
Aug 31, 2018		32.29	32.29	32.29	0	-0.01(-0.03%)
Aug 30, 2018	32.25	32.32	32.23	32.30	1,749,059	+0.04(+0.12%)
Aug 29, 2018	32.22	32.28	32.12	32.26	1,141,845	+0.02(+0.06%)
Aug 28, 2018	32.18	32.30	32.16	32.24	889,591	+0.04(+0.12%)
Aug 27, 2018	32.18	32.21	32.11	32.20	562,914	-0.02(-0.06%)
Aug 24, 2018	32.18	32.22	32.10	32.22	710,400	+0.03(+0.09%)
Aug 23, 2018	32.22	32.24	32.14	32.19	635,467	-0.04(-0.12%)
Aug 22, 2018	32.16	32.25	32.15	32.23	798,450	+0.06(+0.19%)
Aug 21, 2018	32.13	32.25	32.09	32.17	1,372,191	+0.13(+0.41%)
Aug 20, 2018	32.17	32.19	32.04	32.04	1,313,900	-0.11(-0.34%)
Aug 17, 2018	32.14	32.20	32.09	32.15	663,700	+0.01(+0.03%)
Aug 16, 2018	32.12	32.18	32.03	32.14	1,749,927	+0.04(+0.12%)
Aug 15, 2018	32.18	32.18	32.02	32.10	1,559,047	-0.05(-0.16%)
Aug 14, 2018	32.24	32.24	32.09	32.15	1,114,553	-0.04(-0.12%)
Aug 13, 2018	32.08	32.24	32.06	32.19	874,359	+0.16(+0.50%)
Aug 10, 2018	32.26	32.34	31.97	32.03	1,075,200	-0.21(-0.65%)
Aug 09, 2018	32.28	32.40	32.19	32.24	996,974	-0.11(-0.34%)
Aug 08, 2018	32.25	32.40	32.15	32.35	1,672,034	+0.10(+0.31%)
Aug 07, 2018	32.10	32.40	32.10	32.25	2,748,203	+0.16(+0.50%)
Aug 06, 2018	32.19	32.19	32.08	32.09	2,494,273	-0.14(-0.43%)
Aug 03, 2018	32.16	32.31	32.07	32.23	4,929,300	+0.09(+0.28%)
Aug 02, 2018	32.12	32.15	32.02	32.14	3,797,204	+0.05(+0.16%)
Aug 01, 2018	32.20	32.25	32.07	32.09	3,540,903	-0.23(-0.71%)
Jul 31, 2018	32.12	32.32	32.07	32.32	4,726,308	+0.18(+0.56%)
Jul 30, 2018	32.08	32.15	32.03	32.14	6,400,620	+0.07(+0.22%)
Jul 27, 2018	32.04	32.16	32.00	32.07	6,112,700	-0.10(-0.31%)
Jul 26, 2018	31.99	32.25	31.81	32.17	25,777,512	+12.72(+65.40%)
Jul 25, 2018	19.63	19.77	19.21	19.45	872,422	-0.17(-0.87%)
Jul 24, 2018	20.30	20.34	19.30	19.62	1,393,452	-0.43(-2.14%)
Jul 23, 2018	20.49	20.78	19.67	20.05	899,586	-0.56(-2.72%)
Jul 20, 2018	21.40	21.55	20.35	20.61	890,878	-0.82(-3.83%)
Jul 19, 2018	21.40	21.79	21.30	21.43	425,833	-0.07(-0.33%)
Jul 18, 2018	22.30	22.46	21.39	21.50	645,382	-0.81(-3.63%)
Jul 17, 2018	21.65	22.41	21.65	22.31	653,794	+0.54(+2.48%)
Jul 16, 2018	21.95	22.00	21.52	21.77	489,799	-0.16(-0.73%)
Jul 13, 2018	21.15	21.98	21.15	21.93	615,429	+0.76(+3.59%)
Jul 12, 2018	21.16	21.26	20.93	21.17	441,092	+0.11(+0.52%)
Jul 11, 2018	21.28	21.44	20.83	21.06	615,088	-0.36(-1.68%)
Jul 10, 2018	22.11	22.18	21.26	21.42	673,111	-0.63(-2.86%)
Jul 09, 2018	22.55	22.64	21.71	22.05	619,795	-0.38(-1.69%)
Jul 06, 2018	21.54	22.68	21.52	22.43	784,451	+0.89(+4.13%)
Jul 05, 2018	21.35	21.58	21.27	21.54	704,703	+0.22(+1.03%)
Jul 03, 2018		21.32	21.32	21.32	0	+0.20(+0.95%)
Jul 02, 2018	20.50	21.19	20.19	21.12	534,097	+0.60(+2.92%)
Jun 29, 2018	20.67	20.72	20.32	20.52	804,731	-0.04(-0.19%)
Jun 28, 2018	20.86	20.92	20.27	20.56	559,928	-0.31(-1.49%)
Jun 27, 2018	21.24	21.44	20.82	20.87	895,903	-0.41(-1.93%)
Jun 26, 2018	21.23	21.34	20.57	21.28	630,486	-0.11(-0.51%)
Jun 25, 2018	21.20	21.52	21.03	21.39	622,523	+0.16(+0.75%)
Jun 22, 2018	20.86	21.42	20.86	21.23	1,161,502	+0.41(+1.97%)
Jun 21, 2018	20.67	21.21	20.67	20.82	1,101,148	+0.38(+1.86%)
Jun 20, 2018	20.94	21.11	20.27	20.44	1,045,205	-0.51(-2.43%)
Jun 19, 2018	20.48	20.99	20.37	20.95	965,068	+0.31(+1.50%)
Jun 18, 2018	19.72	20.72	19.60	20.64	1,325,155	+0.79(+3.98%)
Jun 15, 2018		19.96	19.34	19.85	1,874,661	+0.34(+1.74%)
Jun 14, 2018	19.91	20.07	19.43	19.51	1,009,470	-0.38(-1.91%)
Jun 13, 2018	20.35	20.72	19.66	19.89	1,376,550	-0.21(-1.04%)
Jun 12, 2018	20.22	20.38	19.77	20.10	827,645	-0.12(-0.59%)
Jun 11, 2018	20.49	20.74	20.08	20.22	889,011	-0.23(-1.12%)
Jun 08, 2018	20.12	20.58	19.61	20.45	825,226	+0.31(+1.54%)
Jun 07, 2018	19.96	20.47	19.96	20.14	790,568	+0.26(+1.31%)
Jun 06, 2018		20.05	19.71	19.88	536,437	-0.11(-0.55%)
Jun 05, 2018	19.41	19.99	19.15	19.99	787,040	+0.55(+2.83%)
Jun 04, 2018	18.81	19.47	18.74	19.44	757,430	+0.62(+3.29%)
Jun 01, 2018	18.49	18.84	18.47	18.82	466,852	+0.33(+1.78%)
May 31, 2018	18.97	19.27	18.44	18.49	803,605	-0.48(-2.53%)
May 30, 2018	18.36	19.05	18.21	18.97	882,742	+0.76(+4.17%)
May 29, 2018	17.82	18.27	17.70	18.21	1,513,843	+0.24(+1.34%)
May 25, 2018		17.97	17.97	17.97	0	+0.83(+4.84%)
May 24, 2018	17.06	17.21	16.77	17.14	767,245	+0.05(+0.29%)
May 23, 2018	16.77	17.14	16.71	17.09	717,963	+0.22(+1.30%)
May 22, 2018	16.75	17.22	16.64	16.87	562,957	+0.22(+1.32%)
May 21, 2018	16.25	16.78	16.15	16.65	641,099	+0.46(+2.84%)
May 18, 2018	16.52	16.62	16.08	16.19	890,456	-0.38(-2.29%)
May 17, 2018	16.45	16.75	16.40	16.57	1,197,764	+0.13(+0.79%)
May 16, 2018	16.41	16.66	16.18	16.44	844,408	+0.14(+0.86%)
May 15, 2018	16.44	16.56	16.24	16.30	529,242	-0.14(-0.85%)
May 14, 2018	16.21	16.52	16.12	16.44	668,828	+0.23(+1.42%)
May 11, 2018	16.08	16.30	15.86	16.21	613,163	+0.05(+0.31%)
May 10, 2018	16.17	16.52	16.03	16.16	1,580,256	+0.01(+0.06%)
May 09, 2018	15.59	16.29	15.44	16.15	1,306,627	+0.56(+3.59%)
May 08, 2018	16.81	16.89	15.26	15.59	2,244,719	-1.22(-7.26%)
May 07, 2018	16.80	16.99	16.71	16.81	889,955	+0.02(+0.12%)
May 04, 2018	16.84	17.11	16.64	16.79	1,169,685	+0.00(+0.00%)
May 03, 2018	17.15	17.32	16.70	16.79	1,591,376	-0.49(-2.84%)
May 02, 2018	16.86	17.39	16.62	17.28	1,259,794	+0.16(+0.93%)

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.