Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	27.40	27.70	26.62	26.69	6,849,894	-0.57(-2.09%)
Oct 30, 2018	27.51	27.51	25.55	27.26	7,803,737	+0.67(+2.52%)
Oct 29, 2018	27.50	27.77	26.10	26.59	4,944,051	-0.77(-2.81%)
Oct 26, 2018	27.10	27.95	26.68	27.36	4,953,000	-0.19(-0.69%)
Oct 25, 2018	27.82	28.16	27.46	27.55	3,299,914	+0.16(+0.58%)
Oct 24, 2018	29.02	29.17	27.36	27.39	3,614,298	-1.49(-5.16%)
Oct 23, 2018	29.22	29.22	28.63	28.88	4,074,011	-1.11(-3.70%)
Oct 22, 2018	29.97	30.00	29.22	29.99	3,779,398	+0.05(+0.17%)
Oct 19, 2018	30.57	31.21	29.92	29.94	2,728,500	-0.52(-1.71%)
Oct 18, 2018	30.64	31.26	30.30	30.46	4,214,734	-0.33(-1.07%)
Oct 17, 2018	30.60	31.01	30.44	30.79	2,337,061	-0.05(-0.16%)
Oct 16, 2018	30.69	31.00	30.54	30.84	3,662,137	+0.15(+0.49%)
Oct 15, 2018	30.98	31.16	30.68	30.69	2,407,805	-0.16(-0.52%)
Oct 12, 2018	31.04	31.26	30.46	30.85	2,514,000	+0.19(+0.62%)
Oct 11, 2018	31.60	31.86	30.59	30.66	3,271,626	-1.26(-3.95%)
Oct 10, 2018	32.38	32.69	31.67	31.92	3,777,081	-0.71(-2.18%)
Oct 09, 2018	32.82	32.99	31.75	32.63	2,625,832	+0.74(+2.32%)
Oct 08, 2018	31.45	31.97	31.17	31.89	2,330,921	-0.01(-0.03%)
Oct 05, 2018	32.16	32.48	31.53	31.90	2,577,900	-0.45(-1.39%)
Oct 04, 2018	32.08	32.79	31.95	32.35	3,206,912	+0.32(+1.00%)
Oct 03, 2018	32.22	32.25	31.32	32.03	6,746,479	-0.22(-0.68%)
Oct 02, 2018	33.00	33.50	31.86	32.25	3,909,932	-0.73(-2.21%)
Oct 01, 2018	33.91	34.06	32.95	32.98	4,288,934	-0.85(-2.51%)
Sep 28, 2018	33.77	34.48	33.62	33.83	3,297,700	+0.00(+0.00%)
Sep 27, 2018	33.81	34.37	33.22	33.83	4,855,110	+0.01(+0.03%)
Sep 26, 2018	33.23	33.94	33.05	33.82	3,592,419	+0.35(+1.05%)
Sep 25, 2018	33.15	33.80	33.12	33.47	2,961,933	+0.63(+1.92%)
Sep 24, 2018	33.23	33.54	32.52	32.84	3,079,704	-0.06(-0.18%)
Sep 21, 2018	32.48	32.92	32.19	32.90	3,918,300	+0.44(+1.36%)
Sep 20, 2018	33.26	33.52	32.37	32.46	2,204,880	-0.41(-1.25%)
Sep 19, 2018	32.47	33.10	32.26	32.87	2,636,388	+0.62(+1.92%)
Sep 18, 2018	31.93	32.28	31.76	32.25	3,243,165	+0.64(+2.02%)
Sep 17, 2018	31.67	32.03	31.39	31.61	2,239,435	+0.05(+0.16%)
Sep 14, 2018	32.10	32.33	31.34	31.56	3,560,300	-0.72(-2.23%)
Sep 13, 2018	32.28	32.30	31.70	32.28	2,495,513	-0.12(-0.37%)
Sep 12, 2018	32.96	33.23	32.35	32.40	2,647,117	-0.19(-0.58%)
Sep 11, 2018	31.98	32.77	31.79	32.59	2,681,972	+0.66(+2.07%)
Sep 10, 2018	31.56	32.29	31.50	31.93	1,898,502	+0.51(+1.62%)
Sep 07, 2018	30.70	31.60	30.45	31.42	3,463,000	+0.43(+1.39%)
Sep 06, 2018	31.67	31.92	30.69	30.99	2,983,471	-0.68(-2.15%)
Sep 05, 2018	32.08	32.08	31.36	31.67	2,178,138	-0.71(-2.19%)
Sep 04, 2018	32.98	33.23	32.23	32.38	2,243,929	-0.59(-1.79%)
Aug 31, 2018		32.97	32.97	32.97	0	-1.01(-2.97%)
Aug 30, 2018	33.92	34.15	33.79	33.98	1,767,453	-0.02(-0.06%)
Aug 29, 2018	33.44	34.18	33.37	34.00	2,639,498	+0.59(+1.77%)
Aug 28, 2018	33.35	33.97	33.24	33.41	3,089,704	+0.13(+0.39%)
Aug 27, 2018	32.70	33.74	32.70	33.28	1,756,854	+0.50(+1.53%)
Aug 24, 2018	32.66	32.92	32.43	32.78	1,727,700	+0.47(+1.45%)
Aug 23, 2018	32.38	32.44	32.06	32.31	2,958,496	-0.21(-0.65%)
Aug 22, 2018	32.62	32.69	32.18	32.52	2,482,470	+0.23(+0.71%)
Aug 21, 2018	32.57	32.57	32.24	32.29	2,823,750	+0.28(+0.87%)
Aug 20, 2018	31.53	32.08	31.33	32.01	3,837,131	+1.00(+3.22%)
Aug 17, 2018	31.62	31.69	30.80	31.01	4,408,900	-0.57(-1.80%)
Aug 16, 2018	32.07	32.21	31.41	31.58	3,431,282	-0.23(-0.72%)
Aug 15, 2018	33.50	33.58	31.79	31.81	4,939,315	-2.12(-6.25%)
Aug 14, 2018	34.22	34.52	33.63	33.93	4,357,265	-0.19(-0.56%)
Aug 13, 2018	34.50	34.68	33.85	34.12	4,305,686	-0.63(-1.81%)
Aug 10, 2018	34.62	35.04	34.37	34.75	2,381,100	+0.08(+0.23%)
Aug 09, 2018	34.86	35.10	34.39	34.67	3,040,197	-0.38(-1.08%)
Aug 08, 2018	35.01	35.16	34.78	35.05	2,312,494	-0.13(-0.37%)
Aug 07, 2018	35.25	35.55	35.00	35.18	2,661,171	+0.28(+0.80%)
Aug 06, 2018	33.91	34.99	33.83	34.90	4,814,308	+1.02(+3.01%)
Aug 03, 2018	33.88	34.18	33.34	33.88	4,126,200	-0.06(-0.18%)
Aug 02, 2018	33.84	34.17	33.62	33.94	2,175,346	-0.33(-0.96%)

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.