Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	33.10	33.21	32.85	32.98	2,492,394	+1.10(+3.45%)
Oct 30, 2018	31.36	31.88	31.26	31.88	5,892,364	+0.69(+2.22%)
Oct 29, 2018	31.47	31.50	31.02	31.19	2,939,009	-0.23(-0.73%)
Oct 26, 2018	31.06	31.64	30.91	31.41	2,710,937	-0.35(-1.11%)
Oct 25, 2018	31.09	31.89	30.99	31.77	3,569,070	+0.61(+1.96%)
Oct 24, 2018	32.20	32.25	31.16	31.16	3,269,870	-1.59(-4.86%)
Oct 23, 2018	32.52	32.93	32.32	32.75	1,592,762	-0.10(-0.29%)
Oct 22, 2018	32.90	32.92	32.64	32.84	778,920	-0.02(-0.07%)
Oct 19, 2018	32.92	33.11	32.84	32.87	2,232,783	+0.09(+0.27%)
Oct 18, 2018	33.05	33.19	32.72	32.78	993,371	-0.17(-0.51%)
Oct 17, 2018	32.85	33.07	32.68	32.95	1,323,236	+0.24(+0.74%)
Oct 16, 2018	32.45	32.70	32.37	32.70	1,170,629	+0.68(+2.12%)
Oct 15, 2018	32.00	32.23	31.95	32.03	1,484,445	+0.40(+1.26%)
Oct 12, 2018	31.69	31.77	31.27	31.63	2,589,161	-0.58(-1.81%)
Oct 11, 2018	32.47	32.60	31.98	32.21	2,208,366	-0.01(-0.02%)
Oct 10, 2018	32.80	32.82	32.22	32.22	1,601,971	+0.07(+0.23%)
Oct 09, 2018	31.82	32.25	31.72	32.14	1,395,298	+0.10(+0.32%)
Oct 08, 2018	31.95	32.14	31.90	32.04	682,250	-0.15(-0.46%)
Oct 05, 2018	32.48	32.51	32.16	32.19	1,075,506	-0.33(-1.02%)
Oct 04, 2018	32.56	32.68	32.28	32.52	1,922,188	-0.38(-1.17%)
Oct 03, 2018	33.03	33.03	32.81	32.90	1,027,514	+0.03(+0.09%)
Oct 02, 2018	32.79	32.89	32.68	32.87	1,004,684	-0.31(-0.93%)
Oct 01, 2018	33.22	33.35	33.01	33.18	3,191,804	+0.24(+0.74%)
Sep 28, 2018	32.70	32.96	32.68	32.94	4,119,631	-0.13(-0.38%)
Sep 27, 2018	32.97	33.27	32.72	33.07	3,978,192	+0.40(+1.22%)
Sep 26, 2018	32.40	32.81	32.39	32.67	2,249,638	+0.44(+1.35%)
Sep 25, 2018	32.30	32.41	32.18	32.23	1,228,908	+0.23(+0.71%)
Sep 24, 2018	32.11	32.15	31.86	32.00	1,662,731	-0.11(-0.34%)
Sep 21, 2018	32.17	32.43	32.11	32.11	2,153,995	-0.44(-1.36%)
Sep 20, 2018	32.21	32.56	32.21	32.56	1,472,945	+0.18(+0.57%)
Sep 19, 2018	32.28	32.44	32.28	32.37	1,084,806	-0.04(-0.14%)
Sep 18, 2018	32.11	32.43	32.09	32.42	1,300,590	+0.15(+0.48%)
Sep 17, 2018	32.35	32.43	32.26	32.26	1,194,012	-0.04(-0.14%)
Sep 14, 2018	32.48	32.56	32.27	32.31	1,838,571	-0.43(-1.31%)
Sep 13, 2018	32.46	32.74	32.46	32.73	2,137,909	+0.77(+2.42%)
Sep 12, 2018	31.66	32.05	31.66	31.96	987,103	+0.64(+2.05%)
Sep 11, 2018	31.18	31.36	31.13	31.32	663,894	-0.13(-0.40%)
Sep 10, 2018	31.52	31.59	31.35	31.44	1,333,128	+0.41(+1.31%)
Sep 07, 2018	30.97	31.19	30.94	31.04	887,418	-0.04(-0.12%)
Sep 06, 2018	31.11	31.20	30.94	31.07	1,081,871	-0.03(-0.09%)
Sep 05, 2018	31.22	31.24	31.06	31.10	859,918	-0.18(-0.57%)
Sep 04, 2018	31.19	31.33	31.10	31.28	1,051,625	-0.32(-1.00%)
Aug 31, 2018		31.60	31.60	31.60	0	-0.49(-1.52%)
Aug 30, 2018	31.90	32.15	31.89	32.09	625,292	-0.29(-0.89%)
Aug 29, 2018	32.14	32.40	32.09	32.37	1,203,952	+0.22(+0.69%)
Aug 28, 2018	32.11	32.27	32.07	32.15	1,618,286	+0.08(+0.25%)
Aug 27, 2018	31.98	32.16	31.97	32.07	1,061,488	-0.07(-0.21%)
Aug 24, 2018	31.87	32.15	31.86	32.14	1,575,356	+0.38(+1.18%)
Aug 23, 2018	31.78	31.92	31.75	31.76	965,007	-0.13(-0.39%)
Aug 22, 2018	32.03	32.05	31.82	31.89	3,424,606	+0.27(+0.84%)
Aug 21, 2018	31.80	31.81	31.52	31.62	4,699,518	+0.49(+1.56%)
Aug 20, 2018	30.87	31.13	30.87	31.13	1,120,683	+0.13(+0.43%)
Aug 17, 2018	30.65	31.05	30.63	31.00	4,003,958	+0.58(+1.91%)
Aug 16, 2018	30.21	30.48	30.05	30.42	7,278,374	+0.63(+2.10%)
Aug 15, 2018	30.32	30.38	29.69	29.79	7,634,608	-0.66(-2.18%)
Aug 14, 2018	30.68	30.70	30.32	30.46	5,884,551	-0.15(-0.51%)
Aug 13, 2018	31.10	31.14	30.53	30.61	7,475,417	-0.04(-0.14%)
Aug 10, 2018	31.24	31.30	30.29	30.65	5,965,662	-0.26(-0.83%)
Aug 09, 2018	31.36	31.37	30.85	30.91	5,056,621	-0.42(-1.34%)
Aug 08, 2018	31.46	31.65	31.20	31.33	3,214,108	-0.13(-0.42%)
Aug 07, 2018	31.69	31.82	31.46	31.47	1,660,959	+0.21(+0.66%)
Aug 06, 2018	31.36	31.45	31.22	31.26	1,372,454	-0.46(-1.44%)
Aug 03, 2018	31.44	31.75	31.38	31.72	1,371,945	-0.37(-1.15%)
Aug 02, 2018	31.91	32.10	31.81	32.09	2,128,675	-0.26(-0.80%)

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.