Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2018		28.37	28.37	28.37	0	+1.65(+6.18%)
Nov 14, 2018	27.00	27.55	26.55	26.72	13,932	-0.43(-1.58%)
Nov 13, 2018	29.53	29.53	26.39	27.15	14,542	-2.12(-7.24%)
Nov 12, 2018	29.55	29.75	28.65	29.27	13,880	-0.53(-1.78%)
Nov 09, 2018	30.58	30.58	28.95	29.80	15,300	-0.71(-2.33%)
Nov 08, 2018	29.20	30.66	29.20	30.51	13,976	-0.57(-1.83%)
Nov 07, 2018	30.88	31.08	30.18	31.08	7,605	+0.19(+0.62%)
Nov 06, 2018	29.53	30.89	29.53	30.89	3,564	+1.72(+5.90%)
Nov 05, 2018	29.66	30.50	29.17	29.17	9,635	-0.44(-1.49%)
Nov 02, 2018	30.45	30.49	29.25	29.61	23,400	-0.71(-2.34%)
Nov 01, 2018	33.70	33.70	30.00	30.32	10,509	-3.37(-10.00%)
Oct 31, 2018	33.49	33.94	31.61	33.69	17,528	+0.62(+1.87%)
Oct 30, 2018	32.00	33.07	30.61	33.07	12,719	+1.07(+3.34%)
Oct 29, 2018	33.30	33.30	30.42	32.00	7,021	-0.83(-2.53%)
Oct 26, 2018	30.48	33.91	29.30	32.83	17,000	+1.75(+5.63%)
Oct 25, 2018	31.12	31.12	30.01	31.08	8,029	+0.25(+0.81%)
Oct 24, 2018	31.49	31.49	30.30	30.83	4,349	-0.72(-2.28%)
Oct 23, 2018	31.80	33.08	30.62	31.55	7,023	-0.96(-2.95%)
Oct 22, 2018	32.95	33.14	30.98	32.51	17,565	-0.24(-0.73%)
Oct 19, 2018	34.31	36.33	32.52	32.75	21,500	-1.78(-5.15%)
Oct 18, 2018	34.00	35.90	33.71	34.53	22,357	+0.43(+1.26%)
Oct 17, 2018	36.76	36.76	34.10	34.10	10,897	-2.91(-7.86%)
Oct 16, 2018	37.35	37.35	36.31	37.01	4,377	-0.30(-0.80%)
Oct 15, 2018	38.61	38.61	36.81	37.31	5,911	-0.95(-2.48%)
Oct 12, 2018	36.10	38.26	36.10	38.26	14,700	+2.86(+8.08%)
Oct 11, 2018	36.48	36.59	35.40	35.40	14,177	-1.30(-3.54%)
Oct 10, 2018	38.07	38.62	36.25	36.70	21,701	-1.13(-2.99%)
Oct 09, 2018	34.50	38.50	34.12	37.83	33,332	+3.72(+10.91%)
Oct 08, 2018	33.54	34.38	33.34	34.11	10,931	+0.68(+2.03%)
Oct 05, 2018	35.60	35.85	32.51	33.43	34,400	-2.81(-7.75%)
Oct 04, 2018	36.66	36.94	35.60	36.24	13,702	-0.20(-0.55%)
Oct 03, 2018	37.20	37.35	36.41	36.44	21,379	-0.80(-2.15%)
Oct 02, 2018	36.50	37.25	36.32	37.24	30,368	+0.96(+2.65%)
Oct 01, 2018	37.40	37.40	36.03	36.28	7,712	-1.02(-2.73%)
Sep 28, 2018	36.42	37.33	35.98	37.30	24,300	+0.71(+1.94%)
Sep 27, 2018	36.32	36.59	35.81	36.59	8,646	+0.59(+1.64%)
Sep 26, 2018	36.39	36.53	35.58	36.00	14,984	-0.42(-1.15%)
Sep 25, 2018	35.52	36.43	35.18	36.42	12,573	+1.04(+2.94%)
Sep 24, 2018	34.72	35.79	33.70	35.38	11,918	+0.96(+2.79%)
Sep 21, 2018	35.52	36.40	34.42	34.42	41,400	-1.01(-2.85%)
Sep 20, 2018	32.89	35.74	32.89	35.43	29,788	+2.82(+8.65%)
Sep 19, 2018	35.21	35.90	31.77	32.61	18,663	-2.64(-7.49%)
Sep 18, 2018	36.60	36.65	34.76	35.25	16,893	-1.24(-3.40%)
Sep 17, 2018	36.30	36.73	35.90	36.49	14,941	+0.09(+0.25%)
Sep 14, 2018	36.71	36.75	35.88	36.40	9,600	-0.33(-0.90%)
Sep 13, 2018	36.43	36.73	36.00	36.73	22,241	+0.33(+0.91%)
Sep 12, 2018	36.43	37.00	34.49	36.40	16,742	+0.04(+0.11%)
Sep 11, 2018	36.40	37.50	35.72	36.36	13,744	-0.14(-0.38%)
Sep 10, 2018	37.00	37.00	36.00	36.50	8,481	+0.10(+0.27%)
Sep 07, 2018	35.45	36.40	35.45	36.40	3,600	+0.12(+0.33%)
Sep 06, 2018	35.94	36.40	35.90	36.28	17,480	+0.56(+1.57%)
Sep 05, 2018	36.48	37.34	35.34	35.72	12,979	-0.68(-1.87%)
Sep 04, 2018	36.41	37.20	36.25	36.40	34,222	-0.10(-0.27%)
Aug 31, 2018		36.50	36.50	36.50	0	+0.29(+0.80%)
Aug 30, 2018	36.66	36.94	36.17	36.21	16,827	-0.42(-1.15%)
Aug 29, 2018	37.23	37.23	36.47	36.63	11,991	-0.48(-1.29%)
Aug 28, 2018	37.50	37.50	37.11	37.11	13,295	-0.63(-1.67%)
Aug 27, 2018	37.42	37.75	37.13	37.74	11,577	+0.41(+1.10%)
Aug 24, 2018	37.55	37.83	37.26	37.33	11,400	-0.13(-0.35%)
Aug 23, 2018	37.98	37.98	37.46	37.46	9,079	-0.14(-0.37%)
Aug 22, 2018	37.05	37.60	37.05	37.60	10,265	+0.40(+1.08%)
Aug 21, 2018	37.38	37.50	37.12	37.20	11,293	-0.18(-0.48%)
Aug 20, 2018	37.40	37.47	36.93	37.38	8,047	+0.01(+0.03%)
Aug 17, 2018	37.38	37.50	37.14	37.37	12,800	-0.13(-0.35%)
Aug 16, 2018	38.12	38.12	36.37	37.50	43,062	-0.75(-1.96%)
Aug 15, 2018	37.65	38.25	36.85	38.25	13,116	+0.07(+0.18%)
Aug 14, 2018	37.84	38.27	36.95	38.18	20,296	+0.38(+1.01%)
Aug 13, 2018	38.26	38.33	37.35	37.80	6,074	-0.45(-1.18%)
Aug 10, 2018	38.25	38.36	37.93	38.25	10,300	-0.25(-0.65%)
Aug 09, 2018	38.08	38.50	38.03	38.50	5,917	+0.26(+0.68%)
Aug 08, 2018	38.08	38.47	37.84	38.24	3,929	+0.04(+0.10%)
Aug 07, 2018	37.19	38.20	37.15	38.20	17,785	+1.21(+3.27%)
Aug 06, 2018	37.05	37.84	36.47	36.99	13,850	+0.00(+0.00%)
Aug 03, 2018	36.75	37.06	36.40	36.99	11,000	+0.29(+0.79%)
Aug 02, 2018	37.39	37.49	36.21	36.70	17,478	-0.79(-2.11%)
Aug 01, 2018	37.57	38.20	37.11	37.49	15,318	-0.20(-0.53%)
Jul 31, 2018	36.80	38.05	36.63	37.69	49,343	+0.92(+2.50%)
Jul 30, 2018	36.41	38.19	36.41	36.77	25,752	+0.28(+0.77%)
Jul 27, 2018	36.43	37.23	36.33	36.49	16,900	+0.14(+0.39%)
Jul 26, 2018	35.60	36.39	35.60	36.35	14,288	+0.60(+1.68%)
Jul 25, 2018	35.61	36.34	35.34	35.75	12,926	+0.28(+0.79%)
Jul 24, 2018	35.31	35.89	34.62	35.47	44,248	+0.71(+2.04%)
Jul 23, 2018	34.45	34.89	34.05	34.76	14,932	+0.44(+1.28%)
Jul 20, 2018	34.24	35.64	33.94	34.32	32,794	-0.04(-0.12%)
Jul 19, 2018	34.24	35.06	34.04	34.36	43,712	+0.01(+0.03%)
Jul 18, 2018	34.45	34.56	33.51	34.35	64,365	+0.07(+0.20%)
Jul 17, 2018	33.94	34.52	32.90	34.28	27,550	+0.41(+1.21%)
Jul 16, 2018	34.00	36.10	32.65	33.87	181,279	+0.56(+1.68%)
Jul 13, 2018	33.92	33.92	32.67	33.31	42,967	-0.73(-2.14%)
Jul 12, 2018	33.52	34.41	32.52	34.04	43,314	+0.61(+1.82%)
Jul 11, 2018	33.56	34.25	32.77	33.43	57,143	-0.33(-0.98%)
Jul 10, 2018	33.63	34.62	33.35	33.76	21,968	+0.11(+0.33%)
Jul 09, 2018	33.66	34.08	32.58	33.65	66,601	+0.20(+0.60%)
Jul 06, 2018	34.29	34.50	33.05	33.45	34,500	-0.88(-2.56%)
Jul 05, 2018	34.25	34.52	33.25	34.33	52,525	+0.23(+0.67%)
Jul 03, 2018		34.10	34.10	34.10	0	+0.61(+1.82%)
Jul 02, 2018	35.48	35.48	32.40	33.49	67,384	-0.01(-0.03%)
Jun 29, 2018		33.95	33.35	33.50	22,105	-0.10(-0.30%)
Jun 28, 2018	32.80	33.70	32.76	33.60	36,945	+0.02(+0.06%)
Jun 27, 2018	33.70	34.81	33.15	33.58	48,521	+0.13(+0.39%)
Jun 26, 2018	33.88	35.06	32.52	33.45	87,545	+1.05(+3.24%)
Jun 25, 2018	32.26	33.47	31.60	32.40	33,379	-0.44(-1.34%)
Jun 22, 2018	32.31	33.82	31.70	32.84	407,006	+0.98(+3.08%)
Jun 21, 2018	34.04	34.61	31.73	31.86	49,475	-2.28(-6.68%)
Jun 20, 2018	33.59	35.88	33.44	34.14	52,813	+0.72(+2.15%)
Jun 19, 2018	33.22	34.84	33.10	33.42	51,857	-0.12(-0.36%)
Jun 18, 2018	33.50	34.00	33.17	33.54	67,234	+0.06(+0.18%)
Jun 15, 2018		35.16	33.10	33.48	109,114	-1.68(-4.78%)
Jun 14, 2018	36.95	37.82	35.05	35.16	49,705	-1.79(-4.84%)
Jun 13, 2018	37.30	38.42	36.30	36.95	57,671	-0.37(-0.99%)
Jun 12, 2018	38.35	38.70	36.49	37.32	52,681	-0.52(-1.37%)
Jun 11, 2018	35.79	39.00	35.74	37.84	76,381	+2.25(+6.32%)
Jun 08, 2018	34.99	35.60	34.74	35.59	20,093	+0.81(+2.33%)
Jun 07, 2018	35.16	35.69	34.74	34.78	10,655	-0.43(-1.22%)
Jun 06, 2018		35.40		35.21	9,218	+0.47(+1.35%)
Jun 05, 2018	33.22	35.15	33.22	34.74	15,971	+0.01(+0.03%)
Jun 04, 2018	35.41	35.55	33.81	34.73	14,959	-0.56(-1.59%)
Jun 01, 2018	34.31	36.99	34.26	35.29	100,588	+1.09(+3.19%)
May 31, 2018	34.20	34.75	33.85	34.20	22,447	-0.54(-1.55%)
May 30, 2018	33.51	34.75	33.51	34.74	14,144	+1.56(+4.70%)
May 29, 2018	34.20	34.75	33.18	33.18	14,606	-1.31(-3.80%)
May 25, 2018		34.49	34.49	34.49	0	+0.83(+2.47%)
May 24, 2018	34.38	34.70	33.50	33.66	14,768	-0.97(-2.80%)
May 23, 2018	34.25	34.69	34.00	34.63	7,578	+0.51(+1.49%)
May 22, 2018	33.55	35.90	33.55	34.12	52,975	+0.62(+1.85%)
May 21, 2018	33.61	33.78	33.10	33.50	18,733	-0.18(-0.53%)
May 18, 2018	34.25	34.25	33.11	33.68	19,705	-0.34(-1.00%)
May 17, 2018	34.13	34.90	33.89	34.02	45,394	-0.06(-0.18%)
May 16, 2018	34.22	34.58	34.00	34.08	18,494	-0.21(-0.61%)
May 15, 2018	33.47	34.37	33.17	34.29	32,177	+0.84(+2.51%)
May 14, 2018	34.25	34.45	33.45	33.45	15,205	-0.80(-2.34%)
May 11, 2018	35.90	36.28	33.50	34.25	43,325	-0.44(-1.27%)
May 10, 2018	34.60	34.75	34.21	34.69	20,512	+0.35(+1.02%)
May 09, 2018	34.75	34.75	34.14	34.34	88,122	-0.26(-0.75%)
May 08, 2018	34.35	35.00	34.13	34.60	33,454	+0.49(+1.44%)
May 07, 2018	34.80	34.80	34.11	34.11	41,693	-0.64(-1.84%)
May 04, 2018	34.53	34.94	34.50	34.75	79,593	+0.22(+0.64%)
May 03, 2018	34.50	36.11	34.20	34.53	45,278	+0.52(+1.53%)
May 02, 2018	34.10	34.40	33.33	34.01	16,574	-0.28(-0.82%)

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.