Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	23.70	24.89	23.21	24.28	3,541,467	+0.96(+4.12%)
Oct 30, 2018	22.27	23.50	21.91	23.32	2,374,329	+0.94(+4.20%)
Oct 29, 2018	23.40	23.88	22.09	22.38	2,836,138	-1.05(-4.48%)
Oct 26, 2018	24.22	24.22	23.10	23.43	2,913,800	-1.18(-4.79%)
Oct 25, 2018	23.90	24.73	23.59	24.61	2,185,178	+0.87(+3.66%)
Oct 24, 2018	25.05	25.34	23.62	23.74	3,857,940	-1.40(-5.57%)
Oct 23, 2018	26.39	26.45	24.98	25.14	2,871,211	-1.77(-6.58%)
Oct 22, 2018	28.37	28.50	26.75	26.91	3,399,473	-1.24(-4.40%)
Oct 19, 2018	29.73	29.83	27.75	28.15	2,238,100	-1.66(-5.57%)
Oct 18, 2018	29.60	29.92	29.36	29.81	3,237,381	+0.01(+0.03%)
Oct 17, 2018	29.20	29.94	28.64	29.80	3,588,983	+0.68(+2.34%)
Oct 16, 2018	28.62	29.39	28.01	29.12	2,398,310	+0.61(+2.14%)
Oct 15, 2018	29.96	30.15	28.38	28.51	5,170,946	-1.41(-4.71%)
Oct 12, 2018	29.12	30.05	28.85	29.92	3,227,200	+1.35(+4.73%)
Oct 11, 2018	29.10	29.57	28.32	28.57	1,990,356	-0.55(-1.89%)
Oct 10, 2018	28.98	29.98	28.94	29.12	3,796,751	+0.34(+1.18%)
Oct 09, 2018	28.46	28.92	27.65	28.78	17,877,280	+0.32(+1.12%)
Oct 08, 2018	30.10	30.15	28.26	28.46	4,540,851	-1.58(-5.26%)
Oct 05, 2018	32.41	32.41	29.68	30.04	5,094,700	-2.79(-8.50%)
Oct 04, 2018	33.74	33.74	32.76	32.83	929,154	-1.09(-3.21%)
Oct 03, 2018	33.73	34.72	33.62	33.92	1,580,249	+0.33(+0.98%)
Oct 02, 2018	33.14	33.77	32.88	33.59	1,673,738	+0.84(+2.56%)
Oct 01, 2018	33.15	33.22	32.11	32.75	893,717	-0.17(-0.52%)
Sep 28, 2018	32.85	33.69	32.69	32.92	1,710,100	+0.02(+0.06%)
Sep 27, 2018	32.24	32.97	31.86	32.90	877,288	+0.65(+2.02%)
Sep 26, 2018	32.43	32.70	32.02	32.25	794,635	-0.09(-0.28%)
Sep 25, 2018	31.92	32.40	31.68	32.34	740,243	+0.54(+1.70%)
Sep 24, 2018	32.40	32.40	31.44	31.80	759,592	-0.62(-1.91%)
Sep 21, 2018	32.57	32.75	32.04	32.42	805,500	-0.14(-0.43%)
Sep 20, 2018	32.36	32.59	31.67	32.56	900,675	+0.36(+1.12%)
Sep 19, 2018	32.90	33.59	31.84	32.20	1,000,007	-0.80(-2.42%)
Sep 18, 2018	32.56	33.04	32.23	33.00	901,136	+0.41(+1.26%)
Sep 17, 2018	32.26	32.78	31.82	32.59	912,831	+0.20(+0.62%)
Sep 14, 2018	32.10	32.49	31.82	32.39	1,076,800	+0.43(+1.35%)
Sep 13, 2018	32.74	33.25	31.75	31.96	1,351,307	-0.76(-2.32%)
Sep 12, 2018	32.50	32.90	31.93	32.72	1,182,404	+0.13(+0.40%)
Sep 11, 2018	32.08	32.71	31.40	32.59	1,205,941	+0.26(+0.80%)
Sep 10, 2018	32.21	32.44	31.99	32.33	897,159	+0.23(+0.72%)
Sep 07, 2018	31.37	32.29	31.26	32.10	1,540,700	+0.73(+2.33%)
Sep 06, 2018	33.15	33.40	31.17	31.37	1,427,047	-1.78(-5.37%)
Sep 05, 2018	33.57	33.84	32.57	33.15	1,409,920	-0.58(-1.72%)
Sep 04, 2018	34.47	34.87	33.56	33.73	1,389,463	-0.73(-2.12%)
Aug 31, 2018		34.46	34.46	34.46	0	-0.19(-0.55%)
Aug 30, 2018	34.79	35.10	34.62	34.65	419,847	-0.32(-0.92%)
Aug 29, 2018	34.47	35.05	34.32	34.97	894,228	+0.46(+1.33%)
Aug 28, 2018	34.30	34.59	33.16	34.51	1,521,080	+0.21(+0.61%)
Aug 27, 2018	34.79	35.25	34.17	34.30	1,145,025	-0.25(-0.72%)
Aug 24, 2018	34.87	35.36	34.52	34.55	850,600	-0.29(-0.83%)
Aug 23, 2018	34.57	34.95	34.45	34.84	808,368	+0.19(+0.55%)
Aug 22, 2018	34.33	34.77	34.14	34.65	758,082	+0.22(+0.64%)
Aug 21, 2018	33.89	34.90	33.76	34.43	1,412,857	+0.61(+1.80%)
Aug 20, 2018	33.96	34.32	33.23	33.82	1,875,446	+0.77(+2.33%)
Aug 17, 2018	32.03	33.51	31.97	33.05	1,546,700	+0.87(+2.70%)
Aug 16, 2018	31.15	32.38	31.15	32.18	1,073,770	+1.13(+3.64%)
Aug 15, 2018	30.89	31.08	30.22	31.05	857,251	+0.10(+0.32%)
Aug 14, 2018	31.08	31.58	30.91	30.95	996,677	+0.00(+0.00%)
Aug 13, 2018	31.40	31.95	30.89	30.95	807,679	-0.52(-1.65%)
Aug 10, 2018	30.98	31.82	30.87	31.47	775,100	+0.34(+1.09%)
Aug 09, 2018	31.15	31.50	31.04	31.13	612,501	-0.04(-0.13%)
Aug 08, 2018	31.21	31.73	31.02	31.17	813,679	-0.08(-0.26%)
Aug 07, 2018	31.56	31.70	30.62	31.25	1,162,398	-0.20(-0.64%)
Aug 06, 2018	32.51	32.68	31.12	31.45	1,292,286	-0.84(-2.60%)
Aug 03, 2018	31.86	32.51	31.76	32.29	1,143,000	+0.65(+2.05%)
Aug 02, 2018	30.87	31.85	30.58	31.64	1,445,315	+0.19(+0.60%)

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.