Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	44.51	44.77	43.82	43.88	809,690	+0.03(+0.07%)
Oct 30, 2018	43.63	43.92	42.93	43.85	499,817	+0.36(+0.82%)
Oct 29, 2018	42.82	43.95	42.50	43.50	441,628	+1.10(+2.59%)
Oct 26, 2018	41.98	42.91	41.92	42.40	684,926	-0.07(-0.16%)
Oct 25, 2018	41.33	42.66	41.27	42.47	490,308	+1.43(+3.49%)
Oct 24, 2018	42.29	42.44	40.97	41.04	637,222	-1.33(-3.15%)
Oct 23, 2018	40.93	42.68	38.94	42.37	849,065	+0.66(+1.59%)
Oct 22, 2018	43.20	43.24	41.61	41.71	669,932	-1.36(-3.17%)
Oct 19, 2018	43.03	43.80	42.82	43.07	630,201	-0.17(-0.39%)
Oct 18, 2018	43.76	44.15	43.13	43.24	579,926	-0.67(-1.53%)
Oct 17, 2018	43.62	44.54	43.22	43.91	672,603	+0.15(+0.34%)
Oct 16, 2018	43.71	43.91	43.25	43.76	1,233,333	+0.15(+0.34%)
Oct 15, 2018	43.73	44.16	43.51	43.62	458,520	-0.15(-0.34%)
Oct 12, 2018	44.69	44.69	42.82	43.76	895,735	-0.35(-0.78%)
Oct 11, 2018	45.22	45.44	44.10	44.11	457,960	-1.31(-2.89%)
Oct 10, 2018	46.23	46.74	45.38	45.42	601,659	-0.81(-1.75%)
Oct 09, 2018	46.20	46.35	45.83	46.24	407,080	-0.17(-0.36%)
Oct 08, 2018	45.87	46.57	45.66	46.40	295,082	+0.53(+1.16%)
Oct 05, 2018	46.56	46.58	45.81	45.87	349,190	-0.47(-1.02%)
Oct 04, 2018	46.29	47.14	46.14	46.34	662,083	-0.07(-0.15%)
Oct 03, 2018	45.91	46.64	45.68	46.41	677,798	+0.82(+1.80%)
Oct 02, 2018	45.41	45.80	45.16	45.59	441,669	+0.20(+0.44%)
Oct 01, 2018	45.89	45.94	45.15	45.40	496,551	-0.19(-0.41%)
Sep 28, 2018	45.30	45.90	45.12	45.58	571,935	+0.10(+0.22%)
Sep 27, 2018	46.11	46.12	45.43	45.48	288,658	-0.45(-0.99%)
Sep 26, 2018	46.90	46.94	45.88	45.94	445,397	-0.83(-1.78%)
Sep 25, 2018	46.98	47.11	46.73	46.77	684,978	-0.01(-0.02%)
Sep 24, 2018	47.60	47.76	46.55	46.78	402,052	-0.77(-1.62%)
Sep 21, 2018	47.93	48.14	47.25	47.55	3,320,848	-0.50(-1.05%)
Sep 20, 2018	47.85	48.45	47.59	48.05	552,537	+0.53(+1.12%)
Sep 19, 2018	46.58	47.63	46.44	47.52	663,526	+1.05(+2.25%)
Sep 18, 2018	46.86	46.97	46.18	46.47	950,591	-0.38(-0.80%)
Sep 17, 2018	47.46	47.61	46.75	46.85	785,003	-0.58(-1.23%)
Sep 14, 2018	47.05	47.46	46.77	47.43	632,730	+0.47(+1.01%)
Sep 13, 2018	46.58	47.31	46.37	46.96	536,099	-0.17(-0.36%)
Sep 12, 2018	47.82	47.96	46.98	47.13	715,433	-0.84(-1.74%)
Sep 11, 2018	47.84	48.26	47.73	47.96	451,097	-0.05(-0.10%)
Sep 10, 2018	48.10	48.10	47.69	48.01	541,754	+0.10(+0.21%)
Sep 07, 2018	47.95	48.10	47.50	47.91	292,795	-0.02(-0.04%)
Sep 06, 2018	48.06	48.34	47.81	47.93	363,555	-0.12(-0.25%)
Sep 05, 2018	48.19	48.33	47.90	48.05	358,745	-0.03(-0.06%)
Sep 04, 2018	47.72	48.11	47.56	48.08	441,574	+0.41(+0.87%)
Aug 31, 2018		47.67	47.67	47.67	0	+0.04(+0.08%)
Aug 30, 2018	47.50	47.76	47.34	47.63	958,580	-0.04(-0.08%)
Aug 29, 2018	47.62	47.79	47.08	47.67	1,001,217	+0.06(+0.12%)
Aug 28, 2018	47.81	47.99	47.51	47.61	430,892	-0.05(-0.10%)
Aug 27, 2018	47.48	48.15	47.48	47.66	377,180	+0.27(+0.56%)
Aug 24, 2018	47.51	47.72	47.36	47.39	220,105	-0.08(-0.17%)
Aug 23, 2018	47.76	47.82	47.37	47.47	375,969	-0.31(-0.66%)
Aug 22, 2018	47.99	48.11	47.72	47.78	329,818	-0.39(-0.82%)
Aug 21, 2018	47.95	48.61	47.72	48.18	529,055	+0.41(+0.86%)
Aug 20, 2018	47.62	47.90	47.34	47.76	796,852	+0.08(+0.17%)
Aug 17, 2018	47.60	47.74	47.49	47.69	456,171	+0.00(+0.00%)
Aug 16, 2018	47.14	48.20	47.14	47.69	867,645	+0.70(+1.49%)
Aug 15, 2018	47.54	47.91	46.87	46.99	326,319	-0.87(-1.81%)
Aug 14, 2018	47.16	47.91	47.16	47.85	298,591	+0.83(+1.76%)
Aug 13, 2018	47.01	47.59	46.95	47.03	358,493	-0.06(-0.13%)
Aug 10, 2018	47.13	47.36	46.83	47.09	302,759	-0.43(-0.91%)
Aug 09, 2018	47.89	47.97	47.34	47.52	239,827	-0.41(-0.86%)
Aug 08, 2018	47.53	47.94	47.33	47.93	419,578	+0.41(+0.87%)
Aug 07, 2018	47.54	48.10	47.44	47.52	367,743	+0.04(+0.08%)
Aug 06, 2018	47.46	47.51	47.04	47.48	260,960	+0.09(+0.19%)
Aug 03, 2018	47.86	48.14	47.24	47.39	469,388	-0.56(-1.17%)
Aug 02, 2018	47.61	48.29	47.45	47.95	485,051	+0.15(+0.31%)

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.