Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	46.56	47.15	46.56	46.88	82,003	+1.28(+2.81%)
Oct 30, 2018	45.59	45.60	44.71	45.60	62,678	-0.32(-0.70%)
Oct 29, 2018	48.58	48.90	45.72	45.92	171,341	-2.46(-5.08%)
Oct 26, 2018	48.41	48.63	47.84	48.38	100,400	-0.81(-1.65%)
Oct 25, 2018	49.04	49.21	48.69	49.19	126,294	+1.79(+3.78%)
Oct 24, 2018	49.21	49.21	46.32	47.40	546,205	-2.47(-4.95%)
Oct 23, 2018	49.65	50.13	49.51	49.87	42,725	+0.37(+0.75%)
Oct 22, 2018	49.71	49.71	49.23	49.50	29,117	+0.54(+1.10%)
Oct 19, 2018	49.51	49.81	48.87	48.96	80,100	-1.20(-2.39%)
Oct 18, 2018	50.54	50.61	49.85	50.16	70,337	+0.47(+0.95%)
Oct 17, 2018	50.11	50.13	49.69	49.69	21,191	-0.52(-1.04%)
Oct 16, 2018	49.86	50.29	49.86	50.21	32,332	+0.79(+1.60%)
Oct 15, 2018	49.58	50.08	49.29	49.42	52,740	-1.06(-2.10%)
Oct 12, 2018	50.79	50.79	49.92	50.48	62,700	-0.35(-0.69%)
Oct 11, 2018	51.08	51.49	50.51	50.83	66,763	+0.59(+1.17%)
Oct 10, 2018	51.15	51.17	50.24	50.24	32,162	-0.01(-0.02%)
Oct 09, 2018	50.04	50.47	50.04	50.25	32,380	-0.65(-1.28%)
Oct 08, 2018	50.23	50.98	50.20	50.90	64,483	+0.60(+1.19%)
Oct 05, 2018	50.42	50.42	49.80	50.30	50,200	+1.43(+2.93%)
Oct 04, 2018	49.44	49.44	48.49	48.87	41,131	-0.90(-1.81%)
Oct 03, 2018	50.54	50.54	49.65	49.77	30,842	-0.44(-0.88%)
Oct 02, 2018	50.28	50.49	50.21	50.21	38,080	+0.70(+1.41%)
Oct 01, 2018	49.53	49.57	49.32	49.51	16,317	+0.09(+0.18%)
Sep 28, 2018	49.82	49.82	49.24	49.42	26,900	+1.14(+2.36%)
Sep 27, 2018	48.36	48.52	48.28	48.28	12,788	+0.06(+0.12%)
Sep 26, 2018	48.60	48.62	48.21	48.22	22,396	+0.55(+1.15%)
Sep 25, 2018	47.74	47.78	47.64	47.67	14,932	+0.05(+0.10%)
Sep 24, 2018	47.66	47.66	47.35	47.62	24,775	-0.79(-1.63%)
Sep 21, 2018	48.78	48.90	48.20	48.41	36,300	-0.66(-1.35%)
Sep 20, 2018	49.07	49.16	48.89	49.07	38,304	+0.90(+1.87%)
Sep 19, 2018	48.10	48.22	47.91	48.17	49,569	-0.29(-0.60%)
Sep 18, 2018	48.18	48.73	48.18	48.46	41,004	+0.25(+0.52%)
Sep 17, 2018	48.14	48.57	48.13	48.21	48,319	-0.33(-0.68%)
Sep 14, 2018	48.68	48.77	48.46	48.54	44,700	-0.47(-0.96%)
Sep 13, 2018	49.00	49.10	48.83	49.01	34,967	-0.20(-0.41%)
Sep 12, 2018	48.71	49.33	48.71	49.21	58,264	+0.08(+0.16%)
Sep 11, 2018	48.70	49.23	48.70	49.13	47,741	-1.63(-3.21%)
Sep 10, 2018	50.75	50.99	50.66	50.76	51,218	+0.93(+1.87%)
Sep 07, 2018	50.32	50.32	49.69	49.83	57,200	-0.36(-0.72%)
Sep 06, 2018	50.21	50.35	49.87	50.19	63,988	+1.60(+3.29%)
Sep 05, 2018	48.86	48.90	48.52	48.59	49,610	-0.06(-0.12%)
Sep 04, 2018	48.68	48.95	48.20	48.65	54,314	+1.45(+3.07%)
Aug 31, 2018		47.20	47.20	47.20	0	-0.23(-0.48%)
Aug 30, 2018	47.60	47.72	47.38	47.43	63,763	-1.09(-2.25%)
Aug 29, 2018	48.32	48.65	48.17	48.52	22,243	+0.42(+0.87%)
Aug 28, 2018	48.53	48.53	48.07	48.10	17,699	-1.14(-2.32%)
Aug 27, 2018	48.99	49.35	48.98	49.24	51,432	+0.48(+0.98%)
Aug 24, 2018	48.60	48.92	48.46	48.76	29,500	+1.03(+2.16%)
Aug 23, 2018	48.24	48.24	47.72	47.73	45,003	-0.87(-1.79%)
Aug 22, 2018	48.63	48.72	48.37	48.60	35,758	+0.58(+1.21%)
Aug 21, 2018	47.65	48.18	47.58	48.02	35,876	+2.58(+5.68%)
Aug 20, 2018	45.74	45.74	44.28	45.44	46,353	-0.65(-1.41%)
Aug 17, 2018	45.14	46.09	45.06	46.09	57,300	+0.67(+1.48%)
Aug 16, 2018	44.90	45.43	44.88	45.42	73,028	+0.94(+2.11%)
Aug 15, 2018	44.41	44.53	44.20	44.48	37,588	-0.46(-1.02%)
Aug 14, 2018	44.69	45.04	44.69	44.94	31,118	+0.33(+0.74%)
Aug 13, 2018	45.00	45.00	44.56	44.61	20,830	-0.90(-1.98%)
Aug 10, 2018	45.77	45.77	45.20	45.51	30,800	-0.39(-0.85%)
Aug 09, 2018	45.94	46.12	45.85	45.90	25,805	-0.14(-0.30%)
Aug 08, 2018	45.92	46.15	45.82	46.04	26,653	+0.10(+0.22%)
Aug 07, 2018	46.04	46.26	45.94	45.94	26,464	-0.18(-0.39%)
Aug 06, 2018	46.22	46.30	46.10	46.12	28,024	+0.01(+0.02%)
Aug 03, 2018	46.10	46.28	45.82	46.11	44,600	-0.26(-0.56%)
Aug 02, 2018	46.27	46.37	46.10	46.37	64,726	-0.41(-0.88%)

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.