Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	46.98	47.21	45.94	46.07	141,557	-0.70(-1.50%)
Oct 30, 2018	46.43	47.21	45.67	46.77	155,886	+0.13(+0.28%)
Oct 29, 2018	45.45	46.69	44.93	46.64	123,302	+1.70(+3.78%)
Oct 26, 2018	44.65	45.26	44.25	44.94	109,808	-0.07(-0.15%)
Oct 25, 2018	44.35	45.33	44.35	45.01	265,890	+0.80(+1.80%)
Oct 24, 2018	45.98	46.01	44.14	44.22	237,364	-1.76(-3.83%)
Oct 23, 2018	45.56	46.30	45.31	45.98	70,510	-0.02(-0.04%)
Oct 22, 2018	46.89	47.81	45.90	45.99	155,730	-0.84(-1.80%)
Oct 19, 2018	47.09	47.33	46.69	46.83	76,935	-0.37(-0.79%)
Oct 18, 2018	47.93	48.14	47.08	47.21	86,288	-0.70(-1.47%)
Oct 17, 2018	47.69	48.25	47.12	47.91	100,881	+0.10(+0.22%)
Oct 16, 2018	47.76	47.87	47.18	47.80	226,370	+0.36(+0.77%)
Oct 15, 2018	47.15	47.79	47.12	47.44	148,795	+0.13(+0.27%)
Oct 12, 2018	48.87	48.89	45.88	47.31	169,326	-1.15(-2.38%)
Oct 11, 2018	49.77	50.06	48.39	48.46	86,448	-1.41(-2.83%)
Oct 10, 2018	50.61	51.25	49.84	49.88	106,075	-0.75(-1.47%)
Oct 09, 2018	50.18	50.87	50.16	50.62	108,551	+0.15(+0.29%)
Oct 08, 2018	50.14	50.61	49.93	50.47	71,041	+0.31(+0.62%)
Oct 05, 2018	50.84	51.26	49.81	50.16	94,813	-0.46(-0.91%)
Oct 04, 2018	50.74	51.29	50.42	50.62	138,760	-0.03(-0.05%)
Oct 03, 2018	49.58	50.82	49.19	50.65	126,869	+1.24(+2.51%)
Oct 02, 2018	49.76	50.10	48.90	49.41	90,380	-0.29(-0.59%)
Oct 01, 2018	50.55	50.97	49.62	49.70	93,918	-0.62(-1.24%)
Sep 28, 2018	50.20	50.59	49.85	50.33	139,798	+0.09(+0.17%)
Sep 27, 2018	50.59	50.72	50.15	50.24	106,598	-0.39(-0.77%)
Sep 26, 2018	52.15	52.15	50.50	50.63	156,150	-1.39(-2.67%)
Sep 25, 2018	52.71	52.71	51.93	52.02	224,845	-0.48(-0.91%)
Sep 24, 2018	53.01	53.01	52.36	52.49	260,339	-0.43(-0.82%)
Sep 21, 2018	53.23	53.71	52.75	52.93	620,325	-0.39(-0.73%)
Sep 20, 2018	52.49	53.67	52.41	53.32	326,554	+0.78(+1.49%)
Sep 19, 2018	52.36	53.06	52.36	52.54	238,315	+0.17(+0.33%)
Sep 18, 2018	52.49	52.62	52.28	52.36	127,738	-0.17(-0.33%)
Sep 17, 2018	52.28	52.67	52.19	52.54	187,608	+0.04(+0.08%)
Sep 14, 2018	51.67	52.62	51.67	52.49	113,499	+0.82(+1.59%)
Sep 13, 2018	52.36	52.36	51.41	51.67	104,478	-0.52(-1.00%)
Sep 12, 2018	52.71	52.71	52.00	52.19	154,991	-0.52(-0.99%)
Sep 11, 2018	52.45	52.75	52.45	52.71	162,149	+0.04(+0.08%)
Sep 10, 2018	52.71	52.93	52.41	52.67	130,855	-0.17(-0.33%)
Sep 07, 2018	52.67	52.88	52.45	52.84	106,694	+0.13(+0.25%)
Sep 06, 2018	52.80	53.10	52.67	52.71	108,282	-0.13(-0.25%)
Sep 05, 2018	52.80	53.06	52.67	52.84	101,535	+0.13(+0.25%)
Sep 04, 2018	52.71	53.06	52.41	52.71	134,101	+0.00(+0.00%)
Aug 31, 2018		52.71	52.71	52.71	0	+0.39(+0.75%)
Aug 30, 2018	52.19	52.67	52.06	52.32	119,417	+0.17(+0.33%)
Aug 29, 2018	52.45	52.45	51.84	52.15	116,207	-0.22(-0.41%)
Aug 28, 2018	52.97	52.97	52.02	52.36	81,110	-0.30(-0.58%)
Aug 27, 2018	53.23	53.53	52.54	52.67	96,719	-0.43(-0.82%)
Aug 24, 2018	53.23	53.23	52.80	53.10	117,190	-0.09(-0.16%)
Aug 23, 2018	53.53	53.67	53.10	53.19	139,357	-0.30(-0.57%)
Aug 22, 2018	53.49	53.58	53.23	53.49	114,214	+0.00(+0.00%)
Aug 21, 2018	52.84	53.71	52.65	53.49	172,610	+0.87(+1.65%)
Aug 20, 2018	52.71	52.88	52.15	52.62	145,473	+0.00(+0.00%)
Aug 17, 2018	52.45	52.67	52.36	52.62	110,961	+0.09(+0.17%)
Aug 16, 2018	52.19	52.84	52.19	52.54	156,294	+0.43(+0.83%)
Aug 15, 2018	51.97	52.58	51.89	52.10	158,655	-0.17(-0.33%)
Aug 14, 2018	51.97	52.58	51.95	52.28	152,828	+0.43(+0.84%)
Aug 13, 2018	51.80	52.19	51.58	51.84	170,203	-0.09(-0.17%)
Aug 10, 2018	51.50	52.08	51.19	51.93	137,837	+0.17(+0.34%)
Aug 09, 2018	51.93	52.10	51.63	51.76	100,084	-0.10(-0.18%)
Aug 08, 2018	51.68	52.00	50.99	51.85	119,103	+0.22(+0.42%)
Aug 07, 2018	51.94	51.94	49.30	51.64	129,929	-0.13(-0.25%)
Aug 06, 2018	51.90	51.90	51.51	51.77	134,326	-0.09(-0.17%)
Aug 03, 2018	52.11	52.37	51.64	51.85	160,011	-0.26(-0.50%)
Aug 02, 2018	51.25	52.33	51.03	52.11	245,966	+0.26(+0.50%)

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.