Date	Open	High	Low	Close	Volume	Change (%)
Nov 02, 2018		34.95	34.95		0	+0.00(+0.00%)
Nov 01, 2018	35.00	35.05	34.99	35.00	973,698	+0.00(+0.00%)
Oct 31, 2018	34.99	35.01	34.98	35.00	1,352,773	+0.01(+0.03%)
Oct 30, 2018	34.00	35.10	34.00	34.99	5,407,841	+3.35(+10.59%)
Oct 29, 2018	31.86	32.23	31.56	31.64	1,283,735	-0.01(-0.03%)
Oct 26, 2018	31.96	32.32	31.53	31.65	1,714,700	-0.48(-1.49%)
Oct 25, 2018	31.21	32.30	31.20	32.13	2,108,485	+0.89(+2.85%)
Oct 24, 2018	33.68	33.68	31.22	31.24	1,853,888	+0.21(+0.68%)
Oct 23, 2018	30.58	31.54	30.09	31.03	978,081	+0.28(+0.91%)
Oct 22, 2018	30.85	31.08	30.62	30.75	476,129	-0.01(-0.03%)
Oct 19, 2018	30.95	31.14	30.69	30.76	1,069,300	-0.14(-0.45%)
Oct 18, 2018	31.28	31.46	30.81	30.90	1,857,351	-0.52(-1.65%)
Oct 17, 2018	31.81	31.88	30.74	31.42	2,133,360	-0.48(-1.50%)
Oct 16, 2018	31.73	32.03	31.66	31.90	1,700,116	+0.19(+0.60%)
Oct 15, 2018	32.74	32.83	31.56	31.71	1,827,699	-1.08(-3.29%)
Oct 12, 2018	32.73	32.89	32.51	32.79	1,012,500	+0.17(+0.52%)
Oct 11, 2018	33.08	33.23	32.56	32.62	1,917,431	-0.47(-1.42%)
Oct 10, 2018	32.63	33.17	32.62	33.09	1,953,079	+0.67(+2.07%)
Oct 09, 2018	33.61	33.74	32.21	32.42	2,861,958	-1.28(-3.80%)
Oct 08, 2018	33.90	33.93	33.46	33.70	511,330	-0.15(-0.44%)
Oct 05, 2018	33.96	34.11	33.85	33.85	279,800	-0.10(-0.29%)
Oct 04, 2018	34.00	34.05	33.92	33.95	750,051	-0.06(-0.18%)
Oct 03, 2018	34.07	34.09	33.98	34.01	487,482	+0.01(+0.03%)
Oct 02, 2018	34.10	34.15	33.98	34.00	319,782	-0.13(-0.38%)
Oct 01, 2018	33.92	34.15	33.92	34.13	465,279	+0.22(+0.65%)
Sep 28, 2018	34.06	34.12	33.87	33.91	574,600	-0.21(-0.62%)
Sep 27, 2018	34.02	34.16	33.98	34.12	334,283	+0.11(+0.32%)
Sep 26, 2018	33.91	34.02	33.82	34.01	315,213	+0.10(+0.29%)
Sep 25, 2018	33.93	33.96	33.80	33.91	281,414	+0.08(+0.24%)
Sep 24, 2018	33.85	33.89	33.80	33.83	305,901	+0.00(+0.00%)
Sep 21, 2018	33.90	33.95	33.65	33.83	1,154,584	-0.21(-0.62%)
Sep 20, 2018	34.08	34.12	33.99	34.04	340,787	+0.00(+0.00%)
Sep 19, 2018	33.96	34.10	33.96	34.04	592,407	+0.04(+0.12%)
Sep 18, 2018	33.97	34.06	33.92	34.00	417,146	+0.05(+0.15%)
Sep 17, 2018	33.99	34.00	33.94	33.95	459,606	+0.01(+0.03%)
Sep 14, 2018	33.85	34.14	33.85	33.94	956,504	+0.11(+0.32%)
Sep 13, 2018	33.90	33.97	33.83	33.83	693,797	-0.04(-0.12%)
Sep 12, 2018	34.03	34.04	33.74	33.87	825,637	-0.16(-0.47%)
Sep 11, 2018	34.07	34.10	34.00	34.03	330,874	-0.04(-0.12%)
Sep 10, 2018	34.15	34.20	34.05	34.07	227,862	-0.03(-0.09%)
Sep 07, 2018	34.11	34.17	34.08	34.10	547,304	-0.02(-0.06%)
Sep 06, 2018	34.25	34.28	34.12	34.12	833,186	-0.13(-0.38%)
Sep 05, 2018	34.25	34.34	34.22	34.25	869,004	+0.00(+0.00%)
Sep 04, 2018	34.25	34.36	34.23	34.25	1,233,048	+0.00(+0.00%)
Aug 31, 2018		34.25	34.25	34.25	0	-0.12(-0.35%)
Aug 30, 2018	34.35	34.43	34.35	34.37	827,977	+0.03(+0.09%)
Aug 29, 2018	34.30	34.36	34.27	34.34	888,974	+0.11(+0.32%)
Aug 28, 2018	34.29	34.32	34.23	34.23	2,416,268	-0.03(-0.09%)
Aug 27, 2018	34.24	34.34	34.23	34.26	1,819,979	+0.05(+0.15%)
Aug 24, 2018	34.28	34.28	34.20	34.21	856,511	-0.04(-0.12%)
Aug 23, 2018	34.25	34.29	34.22	34.25	514,896	+0.00(+0.00%)
Aug 22, 2018	34.25	34.31	34.24	34.25	1,113,644	+0.00(+0.00%)
Aug 21, 2018	34.27	34.33	34.19	34.25	1,552,408	+0.03(+0.09%)
Aug 20, 2018	34.25	34.39	34.22	34.22	332,161	-0.03(-0.09%)
Aug 17, 2018	34.35	34.36	34.20	34.25	379,111	-0.04(-0.12%)
Aug 16, 2018	34.35	34.40	34.24	34.29	793,897	+0.16(+0.47%)
Aug 15, 2018	34.42	34.42	34.13	34.13	549,793	-0.27(-0.78%)
Aug 14, 2018	34.45	34.45	34.38	34.40	189,412	+0.00(+0.00%)
Aug 13, 2018	34.43	34.47	34.38	34.40	348,826	-0.03(-0.09%)
Aug 10, 2018	34.40	34.46	34.34	34.43	338,993	+0.00(+0.00%)
Aug 09, 2018	34.50	34.57	34.39	34.43	194,274	-0.14(-0.40%)
Aug 08, 2018	34.71	34.72	34.50	34.57	450,203	-0.15(-0.43%)
Aug 07, 2018	34.75	34.75	34.71	34.72	473,800	-0.03(-0.09%)
Aug 06, 2018	34.72	34.78	34.68	34.75	234,034	+0.03(+0.09%)
Aug 03, 2018	34.70	34.73	34.65	34.72	354,840	+0.05(+0.14%)
Aug 02, 2018	34.70	34.74	34.62	34.67	572,465	-0.06(-0.17%)
Aug 01, 2018	34.67	34.75	34.67	34.73	317,271	+0.05(+0.14%)
Jul 31, 2018	34.75	34.85	34.67	34.68	412,170	-0.06(-0.17%)
Jul 30, 2018	34.73	34.78	34.69	34.74	682,281	+0.05(+0.14%)
Jul 27, 2018	34.69	34.75	34.64	34.69	392,350	+0.06(+0.17%)
Jul 26, 2018	34.59	34.69	34.55	34.63	422,300	+0.08(+0.23%)
Jul 25, 2018	34.47	34.59	34.47	34.55	257,507	-0.02(-0.06%)
Jul 24, 2018	34.60	34.65	34.54	34.57	427,472	+0.01(+0.03%)
Jul 23, 2018	34.67	34.71	34.54	34.56	280,494	-0.12(-0.34%)
Jul 20, 2018	34.68	34.71	34.65	34.68	528,435	-0.04(-0.11%)
Jul 19, 2018	34.68	34.75	34.64	34.72	494,472	+0.04(+0.12%)
Jul 18, 2018	34.73	34.79	34.68	34.68	962,285	-0.02(-0.06%)
Jul 17, 2018	34.61	34.72	34.55	34.70	531,121	+0.10(+0.29%)
Jul 16, 2018	34.54	34.66	34.50	34.60	527,878	+0.08(+0.23%)
Jul 13, 2018	34.55	34.63	34.52	34.52	215,460	-0.02(-0.06%)
Jul 12, 2018	34.54	34.60	34.52	34.54	402,525	+0.03(+0.09%)
Jul 11, 2018	34.58	34.63	34.50	34.51	412,937	-0.08(-0.23%)
Jul 10, 2018	34.60	34.64	34.53	34.59	432,016	+0.01(+0.03%)
Jul 09, 2018	34.60	34.66	34.57	34.58	493,491	-0.02(-0.06%)
Jul 06, 2018	34.57	34.61	34.53	34.60	360,895	+0.02(+0.06%)
Jul 05, 2018	34.60	34.64	34.52	34.58	420,448	+0.02(+0.06%)
Jul 03, 2018		34.56	34.56	34.56	0	+0.05(+0.14%)
Jul 02, 2018	34.40	34.51	34.34	34.51	702,733	+0.11(+0.32%)
Jun 29, 2018		34.55	34.39	34.40	475,066	-0.05(-0.14%)
Jun 28, 2018	34.58	34.60	34.45	34.45	462,756	-0.05(-0.14%)
Jun 27, 2018	34.55	34.59	34.50	34.50	279,078	-0.10(-0.29%)
Jun 26, 2018	34.46	34.61	34.43	34.60	522,566	+0.15(+0.43%)
Jun 25, 2018	34.53	34.58	34.43	34.45	363,044	-0.07(-0.20%)
Jun 22, 2018	34.55	34.60	34.49	34.52	984,935	+0.00(+0.00%)
Jun 21, 2018	34.59	34.65	34.52	34.52	677,590	-0.07(-0.20%)
Jun 20, 2018	34.57	34.64	34.55	34.59	296,598	+0.00(+0.00%)
Jun 19, 2018	34.56	34.62	34.46	34.59	653,750	+0.01(+0.03%)
Jun 18, 2018	34.58	34.58	34.50	34.58	526,113	-0.03(-0.09%)
Jun 15, 2018		34.61	34.55	34.61	804,714	+0.06(+0.17%)
Jun 14, 2018	34.55	34.58	34.49	34.55	365,996	+0.03(+0.09%)
Jun 13, 2018	34.58	34.61	34.51	34.52	727,359	-0.08(-0.23%)
Jun 12, 2018	34.51	34.62	34.47	34.60	448,144	+0.04(+0.12%)
Jun 11, 2018	34.45	34.60	34.45	34.56	627,648	+0.15(+0.43%)
Jun 08, 2018	34.35	34.48	34.35	34.41	502,426	+0.01(+0.03%)
Jun 07, 2018	34.53	34.64	34.34	34.40	914,504	-0.16(-0.46%)
Jun 06, 2018		34.57		34.56	695,012	+0.06(+0.17%)
Jun 05, 2018	34.40	34.50	34.40	34.50	699,182	+0.06(+0.17%)
Jun 04, 2018	34.28	34.44	34.24	34.44	764,567	+0.21(+0.61%)
Jun 01, 2018	34.20	34.33	34.15	34.23	585,883	+0.03(+0.09%)
May 31, 2018	34.17	34.22	34.12	34.20	677,669	+0.07(+0.20%)
May 30, 2018	34.17	34.24	34.09	34.13	788,921	+0.02(+0.06%)
May 29, 2018	34.17	34.27	34.05	34.11	698,678	-0.15(-0.44%)
May 25, 2018		34.26	34.26	34.26	0	-0.16(-0.46%)
May 24, 2018	34.28	34.44	34.25	34.42	482,476	+0.12(+0.35%)
May 23, 2018	34.29	34.37	34.26	34.30	245,857	+0.03(+0.09%)
May 22, 2018	34.29	34.32	34.22	34.27	220,044	+0.01(+0.03%)
May 21, 2018	34.30	34.36	34.24	34.26	249,378	+0.02(+0.06%)
May 18, 2018	34.32	34.34	34.20	34.24	546,125	+0.04(+0.12%)
May 17, 2018	34.23	34.33	34.17	34.20	506,343	-0.04(-0.12%)
May 16, 2018	34.29	34.47	34.04	34.24	903,475	-0.04(-0.12%)
May 15, 2018	34.20	34.29	34.11	34.28	517,883	+0.11(+0.32%)
May 14, 2018	34.12	34.21	34.10	34.17	224,426	+0.09(+0.26%)
May 11, 2018	34.12	34.18	34.05	34.08	248,834	-0.08(-0.23%)
May 10, 2018	34.05	34.20	34.05	34.16	851,391	+0.15(+0.44%)
May 09, 2018	34.10	34.13	34.01	34.01	679,263	-0.04(-0.12%)
May 08, 2018	33.95	34.12	33.95	34.05	758,359	+0.09(+0.26%)
May 07, 2018	33.95	34.03	33.93	33.96	1,409,539	+0.03(+0.09%)
May 04, 2018	33.95	34.21	33.90	33.93	789,680	-0.02(-0.06%)
May 03, 2018	34.07	34.08	33.85	33.95	722,199	-0.13(-0.38%)
May 02, 2018	34.20	34.25	34.07	34.08	1,011,471	-0.13(-0.38%)

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.