Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	45.66	46.03	45.50	45.77	1,653,409	+0.38(+0.84%)
Oct 30, 2018	44.99	45.74	44.99	45.39	793,851	+0.47(+1.05%)
Oct 29, 2018	45.00	45.41	44.69	44.92	639,867	+0.24(+0.54%)
Oct 26, 2018	44.71	45.00	44.37	44.68	759,500	-0.40(-0.89%)
Oct 25, 2018	44.48	45.98	44.01	45.08	1,166,603	+0.53(+1.19%)
Oct 24, 2018	45.56	45.56	44.22	44.55	1,637,557	-1.03(-2.26%)
Oct 23, 2018	45.49	45.85	44.92	45.58	942,934	-0.24(-0.52%)
Oct 22, 2018	45.92	45.95	45.44	45.82	1,189,086	-0.09(-0.20%)
Oct 19, 2018	45.94	46.14	45.49	45.91	758,100	+0.06(+0.13%)
Oct 18, 2018	45.56	46.14	45.26	45.85	878,339	-0.25(-0.54%)
Oct 17, 2018	45.78	46.23	45.50	46.10	655,944	+0.22(+0.48%)
Oct 16, 2018	45.39	45.97	45.15	45.88	579,817	+0.43(+0.95%)
Oct 15, 2018	44.76	45.59	44.65	45.45	617,239	+0.54(+1.20%)
Oct 12, 2018	45.02	45.18	44.78	44.91	642,100	+0.15(+0.34%)
Oct 11, 2018	44.44	45.50	44.21	44.76	1,093,434	+0.76(+1.73%)
Oct 10, 2018	45.08	45.29	43.95	44.00	524,162	-0.95(-2.11%)
Oct 09, 2018	46.00	46.00	44.58	44.95	717,354	-1.11(-2.41%)
Oct 08, 2018	46.43	46.43	45.99	46.06	447,948	-0.38(-0.82%)
Oct 05, 2018	46.29	46.59	46.25	46.44	247,000	+0.06(+0.13%)
Oct 04, 2018	47.25	47.26	46.25	46.38	685,348	-0.99(-2.09%)
Oct 03, 2018	47.92	48.00	47.30	47.37	576,035	-0.40(-0.84%)
Oct 02, 2018	48.15	48.17	47.68	47.77	201,214	-0.31(-0.64%)
Oct 01, 2018	48.76	48.80	47.93	48.08	464,783	-0.52(-1.07%)
Sep 28, 2018	48.46	49.02	48.37	48.60	646,000	+0.09(+0.19%)
Sep 27, 2018	48.50	48.69	48.19	48.51	555,559	+0.02(+0.04%)
Sep 26, 2018	48.82	49.00	48.47	48.49	428,719	-0.36(-0.74%)
Sep 25, 2018	48.90	48.90	48.48	48.85	531,494	-0.01(-0.02%)
Sep 24, 2018	48.45	49.00	48.27	48.86	488,483	+0.48(+0.99%)
Sep 21, 2018	48.40	48.71	48.29	48.38	1,688,200	+0.08(+0.17%)
Sep 20, 2018	48.10	48.35	47.98	48.30	335,430	+0.29(+0.60%)
Sep 19, 2018	48.50	48.69	47.91	48.01	491,509	-0.45(-0.93%)
Sep 18, 2018	48.55	48.87	48.20	48.46	682,265	-0.28(-0.57%)
Sep 17, 2018	49.40	49.40	48.67	48.74	534,537	-0.59(-1.20%)
Sep 14, 2018	49.60	49.60	49.19	49.33	364,400	-0.15(-0.30%)
Sep 13, 2018	49.76	49.96	49.46	49.48	311,967	-0.24(-0.48%)
Sep 12, 2018	49.41	49.83	49.24	49.72	384,305	+0.31(+0.63%)
Sep 11, 2018	49.60	49.71	49.38	49.41	297,182	-0.24(-0.48%)
Sep 10, 2018	50.05	50.05	49.60	49.65	440,266	-0.18(-0.36%)
Sep 07, 2018	50.18	50.18	49.74	49.83	239,900	-0.51(-1.01%)
Sep 06, 2018	50.08	50.38	49.92	50.34	523,735	+0.32(+0.64%)
Sep 05, 2018	49.59	50.10	49.35	50.02	753,285	+0.43(+0.87%)
Sep 04, 2018	49.25	49.67	48.95	49.59	593,030	+0.31(+0.63%)
Aug 31, 2018		49.28	49.28	49.28	0	-0.07(-0.14%)
Aug 30, 2018	49.89	49.89	49.16	49.35	621,083	-0.64(-1.28%)
Aug 29, 2018	50.02	50.22	49.88	49.99	576,184	-0.01(-0.02%)
Aug 28, 2018	50.26	50.27	49.83	50.00	314,184	-0.23(-0.46%)
Aug 27, 2018	50.39	50.39	50.15	50.23	330,746	-0.01(-0.02%)
Aug 24, 2018	49.93	50.25	49.84	50.24	1,170,000	+0.48(+0.96%)
Aug 23, 2018	49.80	49.95	49.61	49.76	394,834	-0.03(-0.06%)
Aug 22, 2018	49.25	49.86	49.11	49.79	768,077	+0.68(+1.38%)
Aug 21, 2018	48.99	49.45	48.96	49.11	885,976	-0.58(-1.17%)
Aug 20, 2018	49.76	50.16	49.61	49.69	562,831	-0.10(-0.20%)
Aug 17, 2018	49.60	50.04	49.59	49.79	849,300	+0.04(+0.08%)
Aug 16, 2018	49.31	49.88	49.31	49.75	468,455	+0.44(+0.89%)
Aug 15, 2018	49.94	50.23	49.10	49.31	1,000,817	-0.50(-1.00%)
Aug 14, 2018	49.86	50.19	49.73	49.81	726,699	+0.11(+0.22%)
Aug 13, 2018	49.80	50.17	49.27	49.70	739,721	-0.16(-0.32%)
Aug 10, 2018	49.99	50.25	49.77	49.86	821,400	-0.24(-0.48%)
Aug 09, 2018	49.72	50.37	49.33	50.10	904,596	+0.51(+1.03%)
Aug 08, 2018	49.78	50.12	49.41	49.59	2,590,288	-0.39(-0.78%)
Aug 07, 2018	50.70	51.37	49.53	49.98	3,340,184	-1.08(-2.12%)
Aug 06, 2018	50.86	52.37	50.26	51.06	5,467,459	-0.47(-0.91%)
Aug 03, 2018	46.34	53.00	46.14	51.53	6,339,100	+5.22(+11.27%)
Aug 02, 2018	46.03	46.37	45.20	46.31	598,663	+0.01(+0.02%)

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.