Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	33.57	33.83	33.42	33.46	1,035,785	+0.21(+0.62%)
Oct 30, 2018	32.84	33.28	32.75	33.25	885,809	+0.46(+1.42%)
Oct 29, 2018	33.30	33.53	32.33	32.79	3,341,699	-0.11(-0.32%)
Oct 26, 2018	32.88	33.24	32.32	32.89	875,933	-0.44(-1.33%)
Oct 25, 2018	33.04	33.59	32.66	33.33	1,371,204	+0.45(+1.38%)
Oct 24, 2018	33.75	34.11	32.82	32.88	1,378,926	-0.80(-2.37%)
Oct 23, 2018	33.34	33.88	32.88	33.68	1,314,992	-0.25(-0.73%)
Oct 22, 2018	33.91	34.03	33.55	33.92	958,104	+0.01(+0.04%)
Oct 19, 2018	34.67	34.79	33.79	33.91	1,258,081	-0.69(-1.99%)
Oct 18, 2018	35.19	35.19	34.32	34.60	1,200,685	-0.69(-1.95%)
Oct 17, 2018	35.16	35.32	34.92	35.28	1,558,744	+0.07(+0.19%)
Oct 16, 2018	34.34	35.25	34.33	35.22	1,059,934	+1.15(+3.37%)
Oct 15, 2018	34.32	34.37	33.89	34.07	893,722	-0.32(-0.93%)
Oct 12, 2018	34.23	34.61	33.91	34.39	1,604,038	+0.75(+2.23%)
Oct 11, 2018	33.92	34.34	33.47	33.64	1,610,251	-0.41(-1.20%)
Oct 10, 2018	35.05	35.05	34.01	34.05	1,152,631	-1.04(-2.95%)
Oct 09, 2018	34.98	35.34	34.89	35.08	1,062,621	+0.02(+0.07%)
Oct 08, 2018	35.55	35.55	34.32	35.06	6,982,835	-0.52(-1.45%)
Oct 05, 2018	35.66	35.93	35.20	35.57	5,570,275	-0.15(-0.43%)
Oct 04, 2018	36.19	36.19	35.53	35.73	1,170,549	-0.57(-1.58%)
Oct 03, 2018	36.90	36.90	36.26	36.30	1,061,578	-0.42(-1.15%)
Oct 02, 2018	37.10	37.10	36.70	36.72	969,366	-0.40(-1.08%)
Oct 01, 2018	37.26	37.32	37.01	37.12	1,825,653	+0.04(+0.11%)
Sep 28, 2018	36.90	37.21	36.86	37.09	758,774	+0.18(+0.49%)
Sep 27, 2018	37.03	37.03	36.82	36.90	643,430	-0.05(-0.14%)
Sep 26, 2018	37.05	37.24	36.87	36.96	808,907	-0.00(-0.01%)
Sep 25, 2018	36.89	36.97	36.69	36.96	1,007,892	+0.26(+0.70%)
Sep 24, 2018	36.35	36.71	36.35	36.70	1,322,914	+0.46(+1.27%)
Sep 21, 2018	36.29	36.34	36.20	36.24	550,472	+0.03(+0.09%)
Sep 20, 2018	36.18	36.31	36.09	36.21	1,168,726	+0.22(+0.61%)
Sep 19, 2018	36.11	36.17	35.91	35.99	390,927	-0.12(-0.34%)
Sep 18, 2018	35.78	36.17	35.75	36.11	442,470	+0.36(+1.01%)
Sep 17, 2018	36.31	36.31	35.66	35.75	716,940	-0.59(-1.63%)
Sep 14, 2018	36.37	36.48	36.27	36.34	511,197	+0.01(+0.03%)
Sep 13, 2018	36.07	36.33	36.06	36.33	689,901	+0.44(+1.23%)
Sep 12, 2018	35.79	35.93	35.59	35.89	440,488	+0.14(+0.39%)
Sep 11, 2018	35.59	35.83	35.43	35.75	525,152	+0.16(+0.44%)
Sep 10, 2018	35.58	35.67	35.52	35.59	430,148	+0.17(+0.49%)
Sep 07, 2018	35.52	35.70	35.38	35.42	671,981	-0.04(-0.12%)
Sep 06, 2018	35.39	35.57	35.28	35.46	805,494	+0.06(+0.17%)
Sep 05, 2018	35.68	35.68	35.15	35.40	754,245	-0.33(-0.92%)
Sep 04, 2018	35.85	35.85	35.56	35.73	628,496	-0.09(-0.26%)
Aug 31, 2018		35.82	35.82	35.82	0	+0.10(+0.27%)
Aug 30, 2018	35.69	35.84	35.58	35.73	624,998	+0.03(+0.10%)
Aug 29, 2018	35.40	35.75	35.40	35.69	740,425	+0.38(+1.09%)
Aug 28, 2018	35.32	35.41	35.20	35.31	435,695	+0.07(+0.19%)
Aug 27, 2018	35.15	35.27	35.07	35.24	619,192	+0.23(+0.67%)
Aug 24, 2018	34.91	35.03	34.89	35.01	343,048	+0.15(+0.43%)
Aug 23, 2018	34.86	35.04	34.82	34.86	479,758	+0.02(+0.05%)
Aug 22, 2018	34.41	34.87	34.40	34.84	1,204,621	+0.35(+1.01%)
Aug 21, 2018	34.44	34.59	34.39	34.49	495,885	+0.24(+0.70%)
Aug 20, 2018	34.31	34.36	34.12	34.25	581,703	+0.01(+0.03%)
Aug 17, 2018	34.10	34.27	34.02	34.24	362,072	+0.10(+0.28%)
Aug 16, 2018	34.03	34.23	33.95	34.14	828,010	+0.23(+0.68%)
Aug 15, 2018	33.93	33.98	33.68	33.91	400,722	-0.15(-0.44%)
Aug 14, 2018	33.92	34.14	33.85	34.06	339,992	+0.21(+0.61%)
Aug 13, 2018	34.07	34.21	33.80	33.85	503,317	-0.19(-0.56%)
Aug 10, 2018	34.07	34.26	33.96	34.04	535,744	-0.20(-0.57%)
Aug 09, 2018	34.30	34.49	34.22	34.24	1,161,387	+0.00(+0.01%)
Aug 08, 2018	34.30	34.32	34.16	34.23	325,809	-0.03(-0.09%)
Aug 07, 2018	34.33	34.33	34.20	34.26	837,927	-0.05(-0.14%)
Aug 06, 2018	34.25	34.38	34.17	34.31	644,562	+0.07(+0.19%)
Aug 03, 2018	34.24	34.37	34.01	34.25	431,418	-0.04(-0.10%)
Aug 02, 2018	33.93	34.31	33.86	34.28	401,974	+0.27(+0.80%)

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.