Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	21.58	21.80	20.65	21.27	1,686,532	+0.20(+0.94%)
Oct 30, 2018	22.13	22.60	20.32	21.08	2,367,184	-1.19(-5.35%)
Oct 29, 2018	22.84	23.66	22.07	22.27	1,993,116	+0.44(+2.00%)
Oct 26, 2018	20.63	21.96	20.42	21.83	2,283,014	+0.61(+2.85%)
Oct 25, 2018	20.45	21.33	20.44	21.22	1,947,409	+1.03(+5.11%)
Oct 24, 2018	21.70	21.86	20.08	20.19	2,499,423	-1.41(-6.52%)
Oct 23, 2018	21.44	22.16	20.86	21.60	4,595,193	+0.15(+0.69%)
Oct 22, 2018	21.52	22.18	21.36	21.45	2,636,058	+0.11(+0.51%)
Oct 19, 2018	21.01	21.76	20.73	21.34	3,408,849	-0.09(-0.42%)
Oct 18, 2018	22.33	22.34	21.42	21.43	1,503,361	-0.94(-4.21%)
Oct 17, 2018	23.18	23.51	22.01	22.38	1,805,137	-0.94(-4.04%)
Oct 16, 2018	23.11	23.66	22.80	23.32	1,960,439	+0.44(+1.91%)
Oct 15, 2018	22.87	23.81	22.67	22.88	1,295,412	-0.28(-1.20%)
Oct 12, 2018	23.65	23.73	22.82	23.16	1,708,859	-0.19(-0.81%)
Oct 11, 2018	23.11	24.41	22.84	23.35	1,834,899	-0.07(-0.30%)
Oct 10, 2018	23.53	23.80	23.23	23.42	2,600,349	-0.40(-1.67%)
Oct 09, 2018	26.42	26.68	23.79	23.81	3,014,564	-2.71(-10.21%)
Oct 08, 2018	25.57	26.73	25.53	26.52	2,781,357	+0.71(+2.77%)
Oct 05, 2018	28.84	28.84	25.68	25.81	4,443,275	-3.82(-12.89%)
Oct 04, 2018	30.24	30.72	29.30	29.63	1,268,794	-0.83(-2.74%)
Oct 03, 2018	30.99	31.19	30.23	30.46	709,625	-0.40(-1.29%)
Oct 02, 2018	30.82	31.36	30.71	30.86	794,010	-0.17(-0.54%)
Oct 01, 2018	30.56	31.06	30.26	31.03	1,301,707	-0.09(-0.29%)
Sep 28, 2018	31.51	31.74	31.11	31.12	1,220,268	-0.62(-1.94%)
Sep 27, 2018	32.44	32.44	31.71	31.73	554,534	-0.77(-2.38%)
Sep 26, 2018	32.75	33.40	32.34	32.51	863,259	-0.36(-1.09%)
Sep 25, 2018	33.62	33.75	32.80	32.86	960,064	-1.04(-3.07%)
Sep 24, 2018	34.92	34.92	33.64	33.90	1,206,931	-1.25(-3.56%)
Sep 21, 2018	35.72	36.45	35.07	35.16	2,313,954	-0.36(-1.01%)
Sep 20, 2018	35.11	35.81	34.89	35.51	1,227,043	+0.93(+2.70%)
Sep 19, 2018	33.69	34.73	33.66	34.58	759,669	+1.14(+3.41%)
Sep 18, 2018	33.74	33.90	32.82	33.44	897,885	-0.51(-1.49%)
Sep 17, 2018	34.71	35.06	33.75	33.94	780,338	-0.71(-2.06%)
Sep 14, 2018	33.59	34.82	33.47	34.66	1,202,933	+1.28(+3.83%)
Sep 13, 2018	33.55	33.97	33.30	33.38	1,507,933	+0.23(+0.69%)
Sep 12, 2018	33.59	34.10	33.02	33.15	920,555	-0.59(-1.74%)
Sep 11, 2018	34.46	34.60	33.39	33.74	1,341,076	-1.05(-3.02%)
Sep 10, 2018	33.79	34.86	33.72	34.79	726,052	+1.13(+3.36%)
Sep 07, 2018	34.19	34.20	33.00	33.66	1,067,180	-0.39(-1.14%)
Sep 06, 2018	34.16	34.30	33.81	34.04	832,505	-0.10(-0.29%)
Sep 05, 2018	33.95	34.58	33.67	34.14	1,517,364	+0.01(+0.03%)
Sep 04, 2018	34.81	34.81	33.98	34.13	1,287,035	-0.82(-2.36%)
Aug 31, 2018		34.96	34.96	34.96	0	-0.73(-2.06%)
Aug 30, 2018	36.76	36.76	35.47	35.69	731,516	-1.09(-2.97%)
Aug 29, 2018	37.03	37.03	36.24	36.78	756,002	-0.34(-0.91%)
Aug 28, 2018	37.84	37.91	36.67	37.12	646,477	-0.18(-0.48%)
Aug 27, 2018	35.93	37.40	35.79	37.30	1,659,582	+1.57(+4.39%)
Aug 24, 2018	35.99	36.41	35.58	35.73	999,051	-0.08(-0.22%)
Aug 23, 2018	37.16	37.16	35.60	35.81	2,515,386	-1.40(-3.76%)
Aug 22, 2018	38.21	38.87	37.15	37.21	2,044,748	-1.87(-4.77%)
Aug 21, 2018	39.19	39.65	39.05	39.07	1,025,836	-0.13(-0.33%)
Aug 20, 2018	39.08	39.89	39.08	39.20	1,117,440	+0.08(+0.20%)
Aug 17, 2018	39.02	39.47	38.82	39.12	1,221,981	-0.10(-0.25%)
Aug 16, 2018	39.54	40.18	39.20	39.22	607,807	+0.00(+0.00%)
Aug 15, 2018	39.41	39.52	38.66	39.22	1,196,535	-0.48(-1.20%)
Aug 14, 2018	39.75	40.52	39.62	39.70	1,397,592	+0.09(+0.23%)
Aug 13, 2018	40.52	40.80	39.54	39.61	676,382	-0.98(-2.42%)
Aug 10, 2018	40.92	41.18	40.45	40.59	914,394	-0.81(-1.96%)
Aug 09, 2018	41.51	41.73	41.04	41.41	1,105,051	-0.25(-0.60%)
Aug 08, 2018	43.63	43.74	41.02	41.65	2,136,745	-2.26(-5.15%)
Aug 07, 2018	43.89	44.30	43.36	43.92	957,734	+0.22(+0.50%)
Aug 06, 2018	43.88	44.55	43.61	43.70	1,055,358	-0.61(-1.37%)
Aug 03, 2018	43.45	44.43	43.45	44.30	690,152	+0.79(+1.82%)
Aug 02, 2018	43.39	44.18	43.38	43.51	861,861	-0.55(-1.26%)

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.