Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	22.23	22.74	21.93	22.33	656,778	+0.41(+1.89%)
Oct 30, 2018	22.02	22.42	21.66	21.92	575,530	-0.17(-0.79%)
Oct 29, 2018	22.47	23.00	21.84	22.09	328,036	-0.02(-0.10%)
Oct 26, 2018	22.93	22.93	21.61	22.11	429,406	-1.00(-4.33%)
Oct 25, 2018	22.74	23.67	22.74	23.11	620,085	+0.45(+1.98%)
Oct 24, 2018	23.97	24.08	22.63	22.66	648,219	-1.20(-5.02%)
Oct 23, 2018	23.47	24.24	23.05	23.86	668,891	+0.37(+1.57%)
Oct 22, 2018	23.20	23.67	23.18	23.49	726,775	+0.31(+1.35%)
Oct 19, 2018	23.32	23.68	22.99	23.18	468,844	-0.07(-0.28%)
Oct 18, 2018	23.73	23.96	23.17	23.24	617,664	-0.62(-2.58%)
Oct 17, 2018	25.00	25.19	23.77	23.86	882,346	-1.24(-4.94%)
Oct 16, 2018	24.72	25.27	24.13	25.10	641,354	+0.51(+2.06%)
Oct 15, 2018	23.62	24.73	23.58	24.59	616,468	+0.95(+4.02%)
Oct 12, 2018	24.39	24.55	23.01	23.64	1,222,719	-0.41(-1.72%)
Oct 11, 2018	24.89	24.89	23.52	24.05	1,202,236	+0.43(+1.81%)
Oct 10, 2018	23.62	23.95	23.34	23.63	778,109	-0.44(-1.84%)
Oct 09, 2018	25.27	25.39	23.95	24.07	504,745	-1.27(-5.01%)
Oct 08, 2018	25.00	25.67	24.87	25.34	703,778	+0.33(+1.33%)
Oct 05, 2018	24.86	25.26	24.69	25.00	1,071,447	+0.14(+0.55%)
Oct 04, 2018	25.05	25.05	24.38	24.87	917,137	-0.29(-1.15%)
Oct 03, 2018	25.56	25.56	24.84	25.16	949,730	-0.59(-2.31%)
Oct 02, 2018	25.87	26.27	25.67	25.75	614,757	-0.33(-1.25%)
Oct 01, 2018	26.78	27.04	25.94	26.08	498,889	-0.61(-2.28%)
Sep 28, 2018	27.05	27.37	26.58	26.69	636,387	-0.47(-1.74%)
Sep 27, 2018	27.34	27.77	26.96	27.16	505,329	-0.22(-0.79%)
Sep 26, 2018	27.67	28.14	27.23	27.38	577,895	-0.22(-0.79%)
Sep 25, 2018	28.06	28.25	27.45	27.59	436,086	-0.36(-1.30%)
Sep 24, 2018	27.67	28.10	27.52	27.96	790,924	+0.29(+1.05%)
Sep 21, 2018	28.54	28.54	27.30	27.67	1,629,924	-0.87(-3.05%)
Sep 20, 2018	28.86	29.01	27.92	28.54	984,171	-0.18(-0.63%)
Sep 19, 2018	29.77	29.87	27.99	28.72	1,088,990	-1.02(-3.41%)
Sep 18, 2018	30.02	30.24	29.52	29.73	1,326,608	-0.29(-0.97%)
Sep 17, 2018	31.58	31.64	29.91	30.02	793,151	-1.52(-4.83%)
Sep 14, 2018	31.62	31.98	31.31	31.55	360,183	-0.04(-0.11%)
Sep 13, 2018	32.78	32.80	31.51	31.58	866,282	-1.09(-3.33%)
Sep 12, 2018	31.65	33.39	31.58	32.67	855,442	+1.05(+3.33%)
Sep 11, 2018	31.58	31.80	31.18	31.62	337,252	+0.14(+0.46%)
Sep 10, 2018	30.53	31.47	30.17	31.47	607,680	+0.98(+3.21%)
Sep 07, 2018	31.44	31.44	30.17	30.49	847,367	-1.02(-3.22%)
Sep 06, 2018	32.38	32.49	31.40	31.51	459,926	-0.80(-2.47%)
Sep 05, 2018	31.44	32.42	31.18	32.31	463,145	+0.80(+2.53%)
Sep 04, 2018	31.65	31.67	31.11	31.51	369,204	-0.18(-0.57%)
Aug 31, 2018		31.69	31.69	31.69	0	-0.07(-0.23%)
Aug 30, 2018	31.80	32.20	31.62	31.76	330,461	+0.05(+0.16%)
Aug 29, 2018	31.46	32.00	31.11	31.71	351,532	+0.28(+0.90%)
Aug 28, 2018	32.10	32.17	31.32	31.43	287,983	-0.53(-1.66%)
Aug 27, 2018	32.21	32.56	31.92	31.96	288,534	-0.11(-0.33%)
Aug 24, 2018	31.85	32.17	31.68	32.07	334,526	+0.28(+0.89%)
Aug 23, 2018	32.24	32.37	31.68	31.78	369,881	-0.53(-1.64%)
Aug 22, 2018	32.95	33.27	32.14	32.31	473,223	-0.64(-1.93%)
Aug 21, 2018	32.84	33.38	32.84	32.95	483,915	+0.18(+0.54%)
Aug 20, 2018	32.67	33.20	32.62	32.77	491,276	+0.35(+1.09%)
Aug 17, 2018	32.07	32.67	32.00	32.42	462,798	+0.35(+1.10%)
Aug 16, 2018	31.36	32.07	31.22	32.07	550,312	+0.92(+2.95%)
Aug 15, 2018	31.18	31.25	30.83	31.15	323,531	-0.28(-0.90%)
Aug 14, 2018	30.83	31.85	30.83	31.43	565,025	+0.74(+2.42%)
Aug 13, 2018	31.04	31.54	30.47	30.69	735,532	-0.18(-0.57%)
Aug 10, 2018	31.11	31.11	30.23	30.86	602,090	-0.35(-1.13%)
Aug 09, 2018	31.08	31.46	30.90	31.22	537,801	+0.07(+0.23%)
Aug 08, 2018	31.11	31.25	30.83	31.15	636,698	+0.00(+0.00%)
Aug 07, 2018	31.54	32.24	30.90	31.15	756,633	-0.42(-1.35%)
Aug 06, 2018	31.43	31.96	28.78	31.57	1,855,155	+0.42(+1.36%)
Aug 03, 2018	30.90	31.39	30.54	31.15	806,931	+0.39(+1.27%)
Aug 02, 2018	30.19	30.83	29.99	30.76	314,807	+0.60(+2.00%)

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.