Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	45.13	46.07	44.92	45.49	2,865,877	+0.43(+0.95%)
Oct 30, 2018	44.50	45.13	44.29	45.06	1,288,406	+0.68(+1.53%)
Oct 29, 2018	44.39	45.22	44.09	44.38	1,787,808	+0.19(+0.43%)
Oct 26, 2018	43.38	44.40	42.94	44.19	2,390,200	+0.66(+1.52%)
Oct 25, 2018	43.15	43.98	42.90	43.53	2,241,191	-0.76(-1.72%)
Oct 24, 2018	44.11	44.91	44.04	44.29	1,836,489	-0.19(-0.43%)
Oct 23, 2018	44.21	44.83	43.86	44.48	1,273,700	+0.09(+0.20%)
Oct 22, 2018	44.97	45.22	44.39	44.39	1,742,058	-0.61(-1.36%)
Oct 19, 2018	44.98	45.33	44.83	45.00	1,827,900	-0.01(-0.02%)
Oct 18, 2018	45.13	45.29	44.65	45.01	1,227,345	-0.36(-0.79%)
Oct 17, 2018	44.48	45.61	44.48	45.37	2,607,351	+0.57(+1.27%)
Oct 16, 2018	43.79	44.84	43.75	44.80	2,315,196	+1.38(+3.18%)
Oct 15, 2018	43.24	43.74	43.17	43.42	3,230,788	+0.30(+0.70%)
Oct 12, 2018	42.77	43.38	42.69	43.12	2,741,300	+0.50(+1.17%)
Oct 11, 2018	43.07	43.24	42.53	42.62	2,043,451	-0.44(-1.02%)
Oct 10, 2018	43.97	44.09	43.01	43.06	2,463,946	-0.72(-1.64%)
Oct 09, 2018	44.35	44.53	43.77	43.78	1,729,108	-0.98(-2.19%)
Oct 08, 2018	44.50	44.94	44.41	44.76	1,607,469	-0.05(-0.11%)
Oct 05, 2018	44.53	45.01	44.46	44.81	2,146,900	+0.00(+0.00%)
Oct 04, 2018	44.68	44.85	44.50	44.81	1,479,983	-0.14(-0.31%)
Oct 03, 2018	44.99	45.41	44.90	44.95	1,216,535	+0.05(+0.11%)
Oct 02, 2018	45.25	45.28	44.67	44.90	1,676,590	-0.64(-1.41%)
Oct 01, 2018	45.54	45.91	45.46	45.54	1,597,329	+0.07(+0.15%)
Sep 28, 2018	45.52	45.73	45.29	45.47	1,193,600	-0.09(-0.20%)
Sep 27, 2018	45.64	45.97	45.56	45.56	1,104,705	-0.15(-0.33%)
Sep 26, 2018	45.18	45.91	45.17	45.71	1,865,513	+0.30(+0.66%)
Sep 25, 2018	45.41	45.80	45.31	45.41	1,769,800	+0.11(+0.24%)
Sep 24, 2018	45.86	46.00	45.26	45.30	1,528,040	-0.56(-1.22%)
Sep 21, 2018	46.01	46.16	45.81	45.86	2,025,200	-0.14(-0.30%)
Sep 20, 2018	45.86	46.14	45.83	46.00	1,898,087	+0.31(+0.68%)
Sep 19, 2018	45.75	45.77	45.45	45.69	845,441	-0.08(-0.17%)
Sep 18, 2018	45.75	45.95	45.72	45.77	1,196,245	-0.01(-0.02%)
Sep 17, 2018	45.63	45.92	45.63	45.78	1,151,093	+0.28(+0.62%)
Sep 14, 2018	45.85	45.88	45.22	45.50	1,818,200	+0.15(+0.33%)
Sep 13, 2018	45.19	45.46	45.06	45.35	1,123,266	+0.52(+1.16%)
Sep 12, 2018	44.10	45.21	43.98	44.83	3,246,832	+1.56(+3.61%)
Sep 11, 2018	43.01	43.35	42.85	43.27	897,401	-0.06(-0.14%)
Sep 10, 2018	43.00	43.48	42.96	43.33	839,146	+0.53(+1.24%)
Sep 07, 2018	42.24	42.84	42.24	42.80	1,539,100	+0.21(+0.49%)
Sep 06, 2018	42.12	42.62	42.12	42.59	1,206,136	+0.28(+0.66%)
Sep 05, 2018	42.28	42.42	42.06	42.31	2,535,769	-0.27(-0.63%)
Sep 04, 2018	42.85	42.86	42.44	42.58	1,349,117	-0.06(-0.14%)
Aug 31, 2018		42.64	42.64	42.64	0	+0.51(+1.21%)
Aug 30, 2018	41.80	42.18	41.68	42.13	749,108	+0.19(+0.45%)
Aug 29, 2018	41.91	42.10	41.78	41.94	699,383	+0.06(+0.14%)
Aug 28, 2018	42.36	42.43	41.82	41.88	738,185	-0.43(-1.02%)
Aug 27, 2018	42.32	42.38	42.04	42.31	767,377	+0.09(+0.21%)
Aug 24, 2018	42.09	42.42	42.05	42.22	740,200	+0.24(+0.57%)
Aug 23, 2018	41.93	42.17	41.84	41.98	983,006	-0.12(-0.29%)
Aug 22, 2018	42.00	42.32	41.67	42.10	993,130	+0.15(+0.36%)
Aug 21, 2018	42.42	42.46	41.84	41.95	958,189	-0.63(-1.48%)
Aug 20, 2018	42.80	42.85	42.26	42.58	1,100,210	-0.18(-0.42%)
Aug 17, 2018	42.70	42.83	42.64	42.76	800,200	+0.00(+0.00%)
Aug 16, 2018	42.78	42.95	42.56	42.76	1,243,860	+0.01(+0.02%)
Aug 15, 2018	41.77	42.75	41.77	42.75	1,815,473	+0.78(+1.86%)
Aug 14, 2018	41.85	42.29	41.82	41.97	1,515,536	-0.02(-0.05%)
Aug 13, 2018	42.09	42.18	41.64	41.99	1,208,945	-0.23(-0.54%)
Aug 10, 2018	41.97	42.52	41.73	42.22	1,487,700	-0.41(-0.96%)
Aug 09, 2018	41.50	42.92	41.50	42.63	2,764,153	+1.74(+4.26%)
Aug 08, 2018	40.79	40.89	40.48	40.89	1,545,833	+0.31(+0.76%)
Aug 07, 2018	40.56	40.99	40.53	40.58	1,705,182	+0.02(+0.05%)
Aug 06, 2018	40.73	40.95	40.42	40.56	1,036,705	-0.01(-0.02%)
Aug 03, 2018	40.31	40.74	40.28	40.57	1,373,400	+0.35(+0.87%)
Aug 02, 2018	40.86	40.89	40.17	40.22	1,446,692	-0.50(-1.23%)

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.