Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	46.86	47.41	45.66	45.69	351,238	-0.81(-1.74%)
Oct 30, 2018	46.45	47.26	45.88	46.49	539,004	+0.05(+0.11%)
Oct 29, 2018	47.19	48.27	45.81	46.44	662,750	+0.37(+0.80%)
Oct 26, 2018	44.14	47.31	42.75	46.07	1,292,694	+2.40(+5.50%)
Oct 25, 2018	41.52	43.80	41.52	43.67	418,951	+2.38(+5.77%)
Oct 24, 2018	43.50	43.77	41.25	41.29	403,852	-2.08(-4.80%)
Oct 23, 2018	43.77	43.92	42.59	43.37	475,007	-1.18(-2.64%)
Oct 22, 2018	43.55	44.77	43.25	44.55	302,003	+0.83(+1.89%)
Oct 19, 2018	43.95	44.07	43.19	43.72	448,115	-0.23(-0.52%)
Oct 18, 2018	45.01	45.21	43.77	43.95	343,732	-1.49(-3.27%)
Oct 17, 2018	45.79	45.79	44.92	45.44	227,919	-0.36(-0.78%)
Oct 16, 2018	44.98	45.88	44.44	45.80	337,376	+1.28(+2.87%)
Oct 15, 2018	43.18	45.10	43.00	44.52	454,301	+1.33(+3.07%)
Oct 12, 2018	43.53	43.67	42.38	43.19	366,475	+0.73(+1.71%)
Oct 11, 2018	43.23	44.27	42.31	42.47	481,593	-0.86(-1.98%)
Oct 10, 2018	43.90	44.39	43.23	43.32	371,614	-0.79(-1.79%)
Oct 09, 2018	44.83	45.71	44.03	44.11	299,330	-0.73(-1.62%)
Oct 08, 2018	43.54	45.28	43.16	44.84	410,191	+1.34(+3.07%)
Oct 05, 2018	44.01	44.01	42.68	43.50	306,298	-0.48(-1.09%)
Oct 04, 2018	44.32	44.40	43.87	43.98	180,625	-0.42(-0.94%)
Oct 03, 2018	43.83	44.65	43.83	44.40	244,634	+0.55(+1.25%)
Oct 02, 2018	44.10	44.35	43.64	43.85	334,953	-0.42(-0.95%)
Oct 01, 2018	45.61	45.95	44.00	44.27	331,465	-1.20(-2.63%)
Sep 28, 2018	45.12	45.67	44.77	45.47	232,883	+0.30(+0.66%)
Sep 27, 2018	45.87	46.04	44.92	45.17	223,940	-0.55(-1.20%)
Sep 26, 2018	46.11	46.46	45.52	45.72	242,317	-0.30(-0.65%)
Sep 25, 2018	46.76	46.81	45.96	46.01	175,094	-0.70(-1.49%)
Sep 24, 2018	47.01	47.01	45.77	46.71	170,369	-0.40(-0.85%)
Sep 21, 2018	47.76	48.05	46.86	47.11	391,248	-0.50(-1.05%)
Sep 20, 2018	47.86	48.26	47.46	47.61	175,243	+0.10(+0.21%)
Sep 19, 2018	48.16	48.36	47.26	47.51	199,844	-0.55(-1.14%)
Sep 18, 2018	47.56	48.31	47.06	48.06	214,289	+0.65(+1.37%)
Sep 17, 2018	48.11	48.16	46.76	47.41	265,869	-0.75(-1.55%)
Sep 14, 2018	47.66	48.56	47.56	48.16	236,494	+0.55(+1.15%)
Sep 13, 2018	48.61	48.98	47.16	47.61	335,402	-0.90(-1.85%)
Sep 12, 2018	48.91	49.26	48.31	48.51	114,043	-0.50(-1.02%)
Sep 11, 2018	49.35	49.35	48.61	49.01	165,198	-0.35(-0.71%)
Sep 10, 2018	48.21	49.50	47.71	49.35	306,302	+1.45(+3.02%)
Sep 07, 2018	48.46	48.56	47.51	47.91	227,768	-0.75(-1.54%)
Sep 06, 2018	49.65	50.60	48.51	48.66	192,296	-1.10(-2.20%)
Sep 05, 2018	49.85	50.50	48.81	49.75	506,633	-0.25(-0.50%)
Sep 04, 2018	51.05	52.10	49.90	50.00	629,782	-2.69(-5.11%)
Aug 31, 2018		52.69	52.69	52.69	0	-0.35(-0.66%)
Aug 30, 2018	52.45	53.24	52.15	53.04	228,226	+0.60(+1.14%)
Aug 29, 2018	51.80	52.65	51.45	52.45	302,496	+0.85(+1.64%)
Aug 28, 2018	52.10	52.15	51.40	51.60	304,760	-0.45(-0.86%)
Aug 27, 2018	51.70	52.25	51.51	52.05	137,390	+0.60(+1.16%)
Aug 24, 2018	51.20	51.75	51.15	51.45	142,718	+0.30(+0.58%)
Aug 23, 2018	51.35	51.70	50.90	51.15	281,926	-0.40(-0.77%)
Aug 22, 2018	51.85	52.00	51.30	51.55	190,583	-0.25(-0.48%)
Aug 21, 2018	51.10	51.95	51.00	51.80	241,202	+0.65(+1.27%)
Aug 20, 2018	51.00	51.40	50.65	51.15	280,149	+0.30(+0.59%)
Aug 17, 2018	50.55	50.90	50.30	50.85	149,839	+0.25(+0.49%)
Aug 16, 2018	50.80	51.20	50.30	50.60	312,952	+0.15(+0.30%)
Aug 15, 2018	51.90	52.00	50.35	50.45	264,177	-1.55(-2.97%)
Aug 14, 2018	51.45	52.25	51.35	52.00	222,173	+0.60(+1.16%)
Aug 13, 2018	51.60	51.65	51.10	51.40	220,024	-0.35(-0.67%)
Aug 10, 2018	52.00	52.00	51.50	51.75	249,933	-0.45(-0.86%)
Aug 09, 2018	52.35	52.35	51.55	52.20	192,726	-0.25(-0.48%)
Aug 08, 2018	53.54	53.69	52.30	52.45	361,595	-1.35(-2.50%)
Aug 07, 2018	53.09	53.89	52.62	53.79	439,891	+0.60(+1.12%)
Aug 06, 2018	52.69	53.44	51.90	53.19	430,666	+0.50(+0.95%)
Aug 03, 2018	51.10	52.79	50.60	52.69	606,078	+1.79(+3.53%)
Aug 02, 2018	52.74	56.43	50.15	50.90	1,224,814	+4.09(+8.73%)

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.