Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	36.52	39.07	36.17	37.84	4,570,243	+1.09(+2.95%)
Oct 30, 2018	35.37	36.84	34.81	36.76	2,927,571	+1.43(+4.04%)
Oct 29, 2018	36.03	36.92	34.84	35.33	1,961,497	-0.46(-1.29%)
Oct 26, 2018	36.66	36.82	35.31	35.79	2,910,410	-1.46(-3.91%)
Oct 25, 2018	37.76	38.32	36.82	37.25	1,941,123	+0.23(+0.61%)
Oct 24, 2018	38.91	38.99	36.97	37.02	3,179,884	-1.97(-5.06%)
Oct 23, 2018	38.69	39.38	37.56	38.99	1,971,687	-0.71(-1.78%)
Oct 22, 2018	39.22	39.94	38.56	39.70	1,160,257	+0.61(+1.57%)
Oct 19, 2018	41.42	41.60	38.64	39.08	4,214,001	-4.31(-9.94%)
Oct 18, 2018	43.93	44.58	43.32	43.40	3,592,328	-0.94(-2.12%)
Oct 17, 2018	44.87	45.12	44.22	44.34	1,117,412	-0.54(-1.21%)
Oct 16, 2018	44.31	45.44	44.16	44.88	1,572,273	+0.80(+1.83%)
Oct 15, 2018	45.86	45.89	43.97	44.07	1,856,621	-1.80(-3.92%)
Oct 12, 2018	46.13	46.54	44.92	45.87	1,317,303	+0.72(+1.60%)
Oct 11, 2018	45.58	46.27	44.57	45.15	2,197,324	-0.81(-1.77%)
Oct 10, 2018	47.10	47.28	45.67	45.96	2,021,788	-1.04(-2.21%)
Oct 09, 2018	47.74	48.45	46.64	47.00	2,187,207	-0.73(-1.53%)
Oct 08, 2018	47.57	48.75	46.33	47.74	2,771,221	+0.03(+0.06%)
Oct 05, 2018	47.93	48.12	47.06	47.71	1,407,210	-0.03(-0.06%)
Oct 04, 2018	48.16	48.44	46.97	47.74	1,476,211	-0.60(-1.23%)
Oct 03, 2018	46.47	48.38	46.46	48.33	2,093,251	+2.33(+5.07%)
Oct 02, 2018	45.72	46.30	44.71	46.00	1,529,544	+0.31(+0.67%)
Oct 01, 2018	45.53	46.34	45.36	45.69	970,510	+0.56(+1.24%)
Sep 28, 2018	45.57	46.44	44.59	45.13	1,606,929	-0.62(-1.36%)
Sep 27, 2018	46.09	46.43	45.19	45.76	1,263,243	-0.05(-0.12%)
Sep 26, 2018	45.27	46.37	44.46	45.81	1,985,148	+0.26(+0.58%)
Sep 25, 2018	44.42	46.26	44.34	45.55	2,250,050	+1.44(+3.26%)
Sep 24, 2018	43.70	44.84	43.48	44.11	1,709,668	+0.86(+1.99%)
Sep 21, 2018	43.05	43.69	42.67	43.25	2,455,900	+0.41(+0.95%)
Sep 20, 2018	43.12	43.40	41.42	42.84	3,245,675	+0.03(+0.06%)
Sep 19, 2018	45.81	45.95	42.43	42.82	3,225,697	-3.26(-7.08%)
Sep 18, 2018	46.98	47.73	46.00	46.08	2,001,932	-1.03(-2.19%)
Sep 17, 2018	47.37	47.67	46.69	47.11	1,148,259	-0.25(-0.53%)
Sep 14, 2018	48.41	48.49	46.62	47.37	2,075,594	-0.86(-1.78%)
Sep 13, 2018	47.83	48.42	47.38	48.22	1,034,248	+0.16(+0.34%)
Sep 12, 2018	47.81	48.36	47.17	48.06	2,373,032	+0.70(+1.47%)
Sep 11, 2018	46.10	47.49	45.89	47.37	1,892,494	+1.38(+3.01%)
Sep 10, 2018	45.80	46.27	45.74	45.98	1,930,311	+0.15(+0.34%)
Sep 07, 2018	46.33	46.46	45.50	45.83	1,473,451	-0.24(-0.51%)
Sep 06, 2018	47.09	47.58	45.79	46.06	1,740,255	-1.17(-2.47%)
Sep 05, 2018	48.00	48.00	45.88	47.23	1,726,832	-1.09(-2.26%)
Sep 04, 2018	47.10	48.58	47.10	48.32	1,951,486	+1.37(+2.93%)
Aug 31, 2018		46.95	46.95	46.95	0	-0.15(-0.33%)
Aug 30, 2018	46.89	47.21	46.39	47.10	1,718,025	+0.31(+0.66%)
Aug 29, 2018	45.83	46.85	45.49	46.80	2,433,399	+1.30(+2.86%)
Aug 28, 2018	45.14	45.96	45.14	45.49	1,516,721	+0.28(+0.62%)
Aug 27, 2018	45.31	46.03	45.01	45.21	1,234,859	+0.18(+0.40%)
Aug 24, 2018	44.31	45.47	44.28	45.03	1,498,665	+0.85(+1.92%)
Aug 23, 2018	42.76	44.30	42.46	44.18	1,843,970	+1.20(+2.80%)
Aug 22, 2018	42.91	43.63	42.87	42.98	1,677,495	+0.33(+0.76%)
Aug 21, 2018	42.50	43.11	42.28	42.65	2,242,179	+0.55(+1.31%)
Aug 20, 2018	41.37	42.44	41.24	42.10	1,574,923	+0.86(+2.08%)
Aug 17, 2018	41.57	41.89	40.93	41.24	1,994,866	-0.12(-0.28%)
Aug 16, 2018	41.75	42.13	41.26	41.36	1,140,157	-0.26(-0.63%)
Aug 15, 2018	42.63	42.76	41.01	41.62	2,252,031	-1.22(-2.85%)
Aug 14, 2018	43.12	43.39	42.75	42.84	2,342,859	+0.29(+0.68%)
Aug 13, 2018	43.81	44.47	42.47	42.55	2,964,864	-0.99(-2.27%)
Aug 10, 2018	42.70	43.68	42.64	43.54	8,254,805	-1.56(-3.47%)
Aug 09, 2018	45.48	45.73	44.99	45.11	1,842,589	-0.32(-0.71%)
Aug 08, 2018	45.30	45.74	45.03	45.43	3,014,623	-0.24(-0.53%)
Aug 07, 2018	44.13	46.20	44.13	45.67	2,750,457	+1.75(+3.99%)
Aug 06, 2018	43.79	44.13	43.38	43.92	1,742,952	+0.25(+0.58%)
Aug 03, 2018	42.10	43.83	41.86	43.67	2,521,859	+1.35(+3.18%)
Aug 02, 2018	42.23	43.41	40.85	42.32	3,429,468	+1.03(+2.50%)

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.