Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	40.96	41.78	40.94	41.15	1,309,493	+0.46(+1.13%)
Oct 30, 2018	40.59	41.43	40.07	40.69	1,221,062	+0.01(+0.02%)
Oct 29, 2018	41.60	41.83	40.27	40.69	1,549,366	-0.73(-1.76%)
Oct 26, 2018	41.68	42.12	41.11	41.41	1,298,106	-0.64(-1.52%)
Oct 25, 2018	42.11	42.45	41.61	42.05	1,362,868	+0.15(+0.37%)
Oct 24, 2018	42.97	43.23	41.80	41.90	1,619,232	-1.29(-3.00%)
Oct 23, 2018	42.97	43.31	42.01	43.19	1,202,068	-0.27(-0.61%)
Oct 22, 2018	43.57	43.78	42.90	43.46	1,002,467	-0.09(-0.20%)
Oct 19, 2018	43.10	43.68	43.07	43.55	2,474,061	+0.45(+1.04%)
Oct 18, 2018	42.95	43.80	42.77	43.10	1,131,686	-0.12(-0.28%)
Oct 17, 2018	43.63	43.94	43.08	43.22	1,832,499	-0.39(-0.89%)
Oct 16, 2018	42.85	43.88	42.75	43.61	885,067	+0.95(+2.22%)
Oct 15, 2018	42.53	43.07	42.48	42.66	844,742	+0.13(+0.30%)
Oct 12, 2018	43.36	43.69	42.23	42.53	1,333,628	-0.46(-1.07%)
Oct 11, 2018	43.86	44.02	42.99	42.99	1,471,962	-1.09(-2.48%)
Oct 10, 2018	45.02	45.17	44.07	44.09	1,237,185	-1.01(-2.25%)
Oct 09, 2018	44.90	45.31	44.83	45.10	944,196	-0.02(-0.04%)
Oct 08, 2018	45.08	45.40	44.83	45.12	1,096,972	-0.21(-0.47%)
Oct 05, 2018	45.34	45.64	45.09	45.34	414,566	-0.01(-0.03%)
Oct 04, 2018	45.90	45.94	45.29	45.35	1,029,500	-0.66(-1.44%)
Oct 03, 2018	45.84	46.33	45.62	46.01	660,821	+0.29(+0.64%)
Oct 02, 2018	45.80	46.00	45.44	45.72	998,582	-0.07(-0.16%)
Oct 01, 2018	45.39	46.17	45.23	45.79	1,069,504	+0.61(+1.34%)
Sep 28, 2018	44.99	45.60	44.90	45.18	643,732	+0.09(+0.21%)
Sep 27, 2018	45.17	45.39	45.07	45.09	376,944	+0.02(+0.04%)
Sep 26, 2018	45.29	45.57	44.90	45.07	1,155,794	-0.31(-0.69%)
Sep 25, 2018	45.70	45.70	44.97	45.38	861,531	-0.15(-0.34%)
Sep 24, 2018	46.04	46.17	45.46	45.54	937,704	-0.43(-0.94%)
Sep 21, 2018	46.00	46.08	45.76	45.97	974,217	+0.01(+0.03%)
Sep 20, 2018	45.82	46.11	45.43	45.96	950,330	+0.13(+0.29%)
Sep 19, 2018	45.96	46.06	45.70	45.82	828,243	-0.12(-0.26%)
Sep 18, 2018	45.87	46.05	45.62	45.94	1,416,728	+0.23(+0.51%)
Sep 17, 2018	45.76	45.87	45.51	45.71	1,290,510	+0.11(+0.25%)
Sep 14, 2018	45.69	45.86	44.98	45.60	1,019,630	-0.12(-0.26%)
Sep 13, 2018	45.92	45.96	45.58	45.72	1,185,640	-0.19(-0.42%)
Sep 12, 2018	46.04	46.20	45.80	45.91	1,026,637	-0.02(-0.04%)
Sep 11, 2018	45.49	46.10	45.49	45.93	837,504	+0.39(+0.85%)
Sep 10, 2018	45.40	45.72	45.32	45.54	981,634	+0.13(+0.29%)
Sep 07, 2018	45.50	45.51	45.08	45.41	1,034,768	-0.13(-0.28%)
Sep 06, 2018	46.11	46.22	45.31	45.54	1,600,647	-0.59(-1.27%)
Sep 05, 2018	46.05	46.30	45.53	46.12	848,994	+0.01(+0.03%)
Sep 04, 2018	45.52	46.25	45.07	46.11	1,364,034	+0.57(+1.26%)
Aug 31, 2018		45.54	45.54	45.54	0	-0.26(-0.57%)
Aug 30, 2018	45.80	45.84	45.52	45.80	632,637	-0.01(-0.01%)
Aug 29, 2018	46.08	46.15	45.74	45.80	1,035,863	-0.36(-0.78%)
Aug 28, 2018	46.48	46.83	46.06	46.16	1,197,787	-0.53(-1.14%)
Aug 27, 2018	46.90	46.93	46.42	46.70	885,861	-0.29(-0.61%)
Aug 24, 2018	47.07	47.15	46.77	46.98	1,294,359	+0.11(+0.24%)
Aug 23, 2018	47.17	47.17	46.84	46.87	463,908	-0.38(-0.80%)
Aug 22, 2018	47.20	47.40	47.04	47.25	736,884	+0.07(+0.14%)
Aug 21, 2018	47.87	47.94	47.14	47.18	1,084,149	-0.51(-1.06%)
Aug 20, 2018	47.45	47.87	47.34	47.69	787,862	+0.29(+0.61%)
Aug 17, 2018	46.88	47.46	46.82	47.40	712,827	+0.59(+1.25%)
Aug 16, 2018	46.82	47.07	46.51	46.82	655,253	+0.21(+0.46%)
Aug 15, 2018	46.88	46.90	46.10	46.60	1,209,926	-0.57(-1.22%)
Aug 14, 2018	47.20	47.54	46.93	47.18	971,280	+0.29(+0.63%)
Aug 13, 2018	47.84	47.89	46.63	46.88	1,485,408	-0.99(-2.08%)
Aug 10, 2018	47.64	48.64	47.63	47.88	3,942,431	+0.04(+0.08%)
Aug 09, 2018	47.51	47.95	47.43	47.84	1,280,606	+0.53(+1.11%)
Aug 08, 2018	46.37	47.38	46.37	47.31	1,433,067	+0.65(+1.39%)
Aug 07, 2018	47.23	47.62	46.65	46.66	1,236,615	-0.33(-0.71%)
Aug 06, 2018	46.63	47.02	46.57	47.00	929,185	+0.49(+1.06%)
Aug 03, 2018	46.61	46.83	46.20	46.51	1,026,344	-0.26(-0.55%)
Aug 02, 2018	46.83	47.81	46.41	46.76	2,088,632	-0.61(-1.28%)

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.