Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	45.84	46.76	44.77	45.03	764,110	-0.44(-0.97%)
Oct 30, 2018	42.25	45.50	42.25	45.47	683,571	+3.05(+7.19%)
Oct 29, 2018	44.49	44.76	41.68	42.42	588,996	-1.52(-3.46%)
Oct 26, 2018	42.51	44.25	41.80	43.94	618,600	+1.05(+2.45%)
Oct 25, 2018	42.37	43.73	42.04	42.89	1,006,568	+0.83(+1.97%)
Oct 24, 2018	43.46	43.94	41.91	42.06	663,453	-1.28(-2.95%)
Oct 23, 2018	43.18	43.65	42.41	43.34	592,903	-0.37(-0.85%)
Oct 22, 2018	44.11	44.98	42.62	43.71	654,312	-0.55(-1.24%)
Oct 19, 2018	44.52	44.97	43.89	44.26	1,127,100	-0.33(-0.74%)
Oct 18, 2018	44.56	44.88	43.94	44.59	548,787	+0.14(+0.31%)
Oct 17, 2018	45.28	45.80	43.96	44.45	624,438	-0.83(-1.83%)
Oct 16, 2018	43.96	45.55	43.39	45.28	1,094,965	+1.64(+3.76%)
Oct 15, 2018	43.57	44.48	43.30	43.64	786,360	+0.14(+0.32%)
Oct 12, 2018	44.22	44.25	42.84	43.50	970,500	-0.19(-0.43%)
Oct 11, 2018	44.55	45.49	43.61	43.69	741,844	-1.17(-2.61%)
Oct 10, 2018	46.41	48.77	44.71	44.86	1,131,647	+1.67(+3.87%)
Oct 09, 2018	42.80	44.21	42.49	43.19	629,500	+0.17(+0.40%)
Oct 08, 2018	42.30	43.90	41.77	43.02	706,741	-1.07(-2.43%)
Oct 05, 2018	45.09	45.31	43.31	44.09	674,700	-0.76(-1.69%)
Oct 04, 2018	45.67	45.67	44.00	44.85	826,492	-0.71(-1.56%)
Oct 03, 2018	44.64	45.85	44.04	45.56	558,074	+1.24(+2.80%)
Oct 02, 2018	44.46	45.21	44.03	44.32	628,765	-0.32(-0.72%)
Oct 01, 2018	46.31	46.36	44.48	44.64	667,067	-1.36(-2.96%)
Sep 28, 2018	46.17	46.91	45.67	46.00	703,700	-0.30(-0.65%)
Sep 27, 2018	46.12	47.10	45.67	46.30	461,747	+0.33(+0.72%)
Sep 26, 2018	46.85	46.96	45.56	45.97	976,913	-0.68(-1.46%)
Sep 25, 2018	47.18	48.37	46.60	46.65	520,373	-0.28(-0.60%)
Sep 24, 2018	46.49	47.42	46.47	46.93	559,116	+0.66(+1.43%)
Sep 21, 2018	47.22	47.47	45.92	46.27	1,108,800	-1.10(-2.32%)
Sep 20, 2018	47.95	47.98	46.93	47.37	423,670	-0.48(-1.00%)
Sep 19, 2018	47.69	48.26	47.10	47.85	456,391	+0.15(+0.31%)
Sep 18, 2018	46.17	47.78	45.24	47.70	521,329	+1.35(+2.91%)
Sep 17, 2018	47.70	47.73	46.26	46.35	451,560	-1.21(-2.54%)
Sep 14, 2018	47.25	47.96	46.94	47.56	449,100	+0.25(+0.53%)
Sep 13, 2018	47.44	47.90	46.25	47.31	526,691	+0.25(+0.53%)
Sep 12, 2018	46.12	47.20	45.84	47.06	502,537	+0.97(+2.10%)
Sep 11, 2018	44.82	46.31	44.01	46.09	489,100	-0.65(-1.39%)
Sep 10, 2018	45.99	46.90	45.91	46.74	523,447	+1.09(+2.39%)
Sep 07, 2018	46.09	46.58	45.50	45.65	478,100	-0.45(-0.98%)
Sep 06, 2018	46.03	46.52	45.25	46.10	759,330	-0.06(-0.13%)
Sep 05, 2018	47.43	47.99	44.78	46.16	1,420,862	-4.18(-8.30%)
Sep 04, 2018	49.72	50.44	49.48	50.34	800,563	+0.55(+1.10%)
Aug 31, 2018		49.79	49.79	49.79	0	+0.24(+0.48%)
Aug 30, 2018	49.33	49.90	49.13	49.55	506,523	-0.18(-0.36%)
Aug 29, 2018	49.62	49.95	49.18	49.73	728,746	+0.26(+0.53%)
Aug 28, 2018	49.23	49.94	48.86	49.47	1,369,489	+0.17(+0.34%)
Aug 27, 2018	48.71	49.35	48.14	49.30	588,120	+0.68(+1.40%)
Aug 24, 2018	49.00	49.51	48.31	48.62	810,800	-0.69(-1.40%)
Aug 23, 2018	49.29	49.85	47.85	49.31	1,503,263	+1.11(+2.30%)
Aug 22, 2018	43.50	48.87	43.50	48.20	2,997,792	+4.90(+11.32%)
Aug 21, 2018	42.06	43.40	41.83	43.30	1,073,847	+1.38(+3.29%)
Aug 20, 2018	41.95	42.42	41.48	41.92	339,379	+0.25(+0.60%)
Aug 17, 2018	41.71	41.83	40.93	41.67	514,200	-0.32(-0.76%)
Aug 16, 2018	42.05	42.49	41.32	41.99	418,149	+0.20(+0.48%)
Aug 15, 2018	41.95	41.98	41.21	41.79	365,770	-0.19(-0.45%)
Aug 14, 2018	42.22	42.42	41.55	41.98	363,108	+0.01(+0.02%)
Aug 13, 2018	42.29	42.29	41.22	41.97	780,179	-0.56(-1.32%)
Aug 10, 2018	42.94	43.60	42.50	42.53	482,900	-0.51(-1.18%)
Aug 09, 2018	43.38	43.75	42.92	43.04	722,185	-0.18(-0.42%)
Aug 08, 2018	44.25	44.58	43.00	43.22	536,488	-0.95(-2.15%)
Aug 07, 2018	44.68	44.87	43.83	44.17	600,345	-0.23(-0.52%)
Aug 06, 2018	44.04	44.68	43.51	44.40	896,526	+0.40(+0.91%)
Aug 03, 2018	43.63	44.26	42.98	44.00	386,800	+0.40(+0.92%)
Aug 02, 2018	43.90	44.09	42.59	43.60	1,226,525	-0.44(-1.00%)

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.