Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	30.62	30.94	30.33	30.40	242,576	-0.20(-0.64%)
Sep 27, 2018	30.09	31.17	30.09	30.60	215,104	+0.40(+1.34%)
Sep 26, 2018	31.50	31.81	30.07	30.19	257,809	-1.30(-4.13%)
Sep 25, 2018	31.53	31.69	31.33	31.50	183,879	+0.02(+0.06%)
Sep 24, 2018	31.62	31.82	31.17	31.48	229,564	-0.04(-0.14%)
Sep 21, 2018	31.84	32.10	31.43	31.52	421,164	-0.33(-1.04%)
Sep 20, 2018	31.89	31.93	31.62	31.85	101,200	-0.04(-0.11%)
Sep 19, 2018	32.42	32.57	31.81	31.89	131,369	-0.51(-1.58%)
Sep 18, 2018	32.80	32.80	32.14	32.40	168,880	-0.37(-1.12%)
Sep 17, 2018	33.52	33.67	32.73	32.77	114,637	-0.80(-2.38%)
Sep 14, 2018	33.54	33.73	33.21	33.57	94,756	+0.00(+0.00%)
Sep 13, 2018	33.96	34.17	33.53	33.57	240,556	-0.26(-0.77%)
Sep 12, 2018	33.85	33.85	33.62	33.83	109,963	+0.17(+0.51%)
Sep 11, 2018	34.01	34.14	33.64	33.66	139,097	-0.36(-1.06%)
Sep 10, 2018	34.01	34.38	33.78	34.02	131,016	+0.13(+0.37%)
Sep 07, 2018	33.65	33.89	33.59	33.89	110,140	+0.22(+0.67%)
Sep 06, 2018	33.52	33.80	33.45	33.67	95,600	+0.08(+0.24%)
Sep 05, 2018	33.78	34.02	33.52	33.59	154,811	-0.15(-0.45%)
Sep 04, 2018	33.43	33.75	33.15	33.74	130,744	+0.15(+0.45%)
Aug 31, 2018		33.59	33.59	33.59	0	+0.05(+0.16%)
Aug 30, 2018	34.04	34.23	33.32	33.53	291,496	-0.63(-1.84%)
Aug 29, 2018	34.27	34.50	33.97	34.16	143,041	-0.11(-0.31%)
Aug 28, 2018	34.53	34.82	34.26	34.27	149,557	-0.22(-0.65%)
Aug 27, 2018	34.26	34.53	34.08	34.49	127,919	+0.39(+1.16%)
Aug 24, 2018	33.97	34.24	33.90	34.10	139,013	+0.04(+0.11%)
Aug 23, 2018	34.18	34.31	33.81	34.06	148,860	-0.21(-0.60%)
Aug 22, 2018	34.02	34.36	33.98	34.27	107,354	+0.17(+0.50%)
Aug 21, 2018	34.04	34.46	33.98	34.10	118,397	+0.04(+0.13%)
Aug 20, 2018	34.32	34.46	33.93	34.05	120,999	-0.13(-0.39%)
Aug 17, 2018	34.03	34.21	33.84	34.19	189,401	+0.06(+0.18%)
Aug 16, 2018	34.36	34.45	34.02	34.12	121,623	-0.22(-0.63%)
Aug 15, 2018	34.43	34.74	34.23	34.34	240,370	-0.14(-0.42%)
Aug 14, 2018	34.22	34.78	34.22	34.48	251,313	+0.25(+0.73%)
Aug 13, 2018	34.18	34.56	33.92	34.23	219,025	-0.09(-0.26%)
Aug 10, 2018	34.47	34.85	34.23	34.32	193,839	-0.51(-1.46%)
Aug 09, 2018	34.67	35.16	34.50	34.83	269,855	+0.24(+0.70%)
Aug 08, 2018	33.98	34.80	33.78	34.59	276,193	+0.55(+1.60%)
Aug 07, 2018	33.86	34.32	33.73	34.04	250,908	+0.09(+0.26%)
Aug 06, 2018	33.44	34.24	33.36	33.95	365,097	+0.40(+1.20%)
Aug 03, 2018	33.10	34.29	33.10	33.55	349,290	+0.59(+1.79%)
Aug 02, 2018	31.87	33.41	31.36	32.96	267,485	-0.24(-0.73%)
Aug 01, 2018	32.59	34.46	32.46	33.20	476,471	+0.77(+2.37%)
Jul 31, 2018	32.53	32.55	30.64	32.44	1,301,903	-3.80(-10.48%)
Jul 30, 2018	36.46	37.04	36.09	36.23	221,175	-0.28(-0.76%)
Jul 27, 2018	37.28	37.31	36.37	36.51	241,179	-0.70(-1.87%)
Jul 26, 2018	36.57	37.41	36.55	37.21	344,284	+0.75(+2.06%)
Jul 25, 2018	37.09	37.09	36.08	36.46	161,216	-0.61(-1.64%)
Jul 24, 2018	37.75	37.98	37.05	37.06	276,070	-0.70(-1.85%)
Jul 23, 2018	38.16	38.23	37.55	37.76	139,313	-0.50(-1.31%)
Jul 20, 2018	38.53	38.53	38.08	38.26	113,088	-0.14(-0.37%)
Jul 19, 2018	38.15	38.46	38.08	38.40	94,710	+0.09(+0.23%)
Jul 18, 2018	38.82	38.82	37.93	38.31	124,969	-0.51(-1.31%)
Jul 17, 2018	38.83	39.32	38.77	38.82	70,817	+0.05(+0.14%)
Jul 16, 2018	39.41	39.44	38.76	38.77	111,645	-0.64(-1.63%)
Jul 13, 2018	39.52	39.74	39.37	39.41	64,264	-0.21(-0.54%)
Jul 12, 2018	39.90	39.90	39.50	39.63	57,049	-0.18(-0.45%)
Jul 11, 2018	39.82	40.14	39.79	39.81	71,801	-0.13(-0.34%)
Jul 10, 2018	40.20	40.43	39.81	39.94	127,189	-0.19(-0.47%)
Jul 09, 2018	40.15	40.41	40.00	40.13	101,597	-0.09(-0.22%)
Jul 06, 2018	39.95	40.44	39.82	40.22	149,177	+0.27(+0.67%)
Jul 05, 2018	39.73	40.01	39.47	39.95	122,077	+0.36(+0.90%)
Jul 03, 2018		39.59	39.59	39.59	0	-0.02(-0.05%)

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.