Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	31.77	32.21	31.77	32.09	101,653	+0.22(+0.68%)
Sep 27, 2018	32.00	32.22	31.83	31.87	53,414	-0.11(-0.34%)
Sep 26, 2018	32.33	32.38	31.87	31.98	97,468	-0.36(-1.11%)
Sep 25, 2018	32.47	32.54	32.33	32.34	61,730	-0.08(-0.23%)
Sep 24, 2018	33.19	33.19	32.35	32.42	90,791	-0.84(-2.54%)
Sep 21, 2018	33.30	33.61	33.08	33.26	410,920	-0.08(-0.23%)
Sep 20, 2018	33.01	33.51	33.01	33.34	92,655	+0.43(+1.32%)
Sep 19, 2018	32.74	33.19	32.74	32.90	132,163	+0.07(+0.20%)
Sep 18, 2018	32.99	33.00	32.79	32.84	56,010	-0.16(-0.48%)
Sep 17, 2018	33.45	33.45	32.83	33.00	88,210	-0.47(-1.40%)
Sep 14, 2018	33.14	33.76	32.98	33.46	117,081	+0.47(+1.42%)
Sep 13, 2018	33.37	33.37	32.88	33.00	48,297	-0.30(-0.90%)
Sep 12, 2018	33.58	33.61	33.22	33.30	81,626	-0.32(-0.95%)
Sep 11, 2018	33.61	33.97	33.56	33.61	72,293	-0.13(-0.37%)
Sep 10, 2018	34.03	34.05	33.70	33.74	35,382	-0.13(-0.40%)
Sep 07, 2018	33.65	33.90	33.47	33.87	73,669	+0.23(+0.67%)
Sep 06, 2018	33.83	34.05	33.63	33.65	75,741	-0.23(-0.69%)
Sep 05, 2018	33.77	34.07	33.72	33.88	45,891	+0.06(+0.17%)
Sep 04, 2018	33.83	34.06	33.46	33.82	72,511	-0.03(-0.07%)
Aug 31, 2018		33.85	33.85	33.85	0	+0.33(+1.00%)
Aug 30, 2018	33.61	33.75	33.35	33.51	62,831	-0.08(-0.25%)
Aug 29, 2018	33.79	33.79	33.35	33.60	46,838	-0.09(-0.27%)
Aug 28, 2018	33.94	33.99	33.69	33.69	26,043	-0.22(-0.66%)
Aug 27, 2018	34.19	34.38	33.87	33.91	46,403	-0.27(-0.80%)
Aug 24, 2018	34.16	34.32	34.06	34.19	44,885	+0.02(+0.07%)
Aug 23, 2018	34.16	34.45	33.99	34.16	66,774	-0.07(-0.19%)
Aug 22, 2018	33.98	34.30	33.98	34.23	79,049	+0.14(+0.41%)
Aug 21, 2018	33.55	34.24	33.55	34.09	119,097	+0.64(+1.91%)
Aug 20, 2018	33.81	33.82	33.23	33.45	96,948	-0.32(-0.96%)
Aug 17, 2018	33.42	33.83	33.42	33.77	115,402	+0.22(+0.64%)
Aug 16, 2018	33.02	33.72	33.02	33.56	53,307	+0.57(+1.74%)
Aug 15, 2018	33.32	33.63	32.97	32.98	57,529	-0.47(-1.39%)
Aug 14, 2018	32.92	33.46	32.87	33.45	80,593	+0.62(+1.90%)
Aug 13, 2018	32.80	33.02	32.64	32.82	71,315	+0.06(+0.18%)
Aug 10, 2018	32.72	32.96	32.53	32.77	42,839	-0.15(-0.45%)
Aug 09, 2018	32.86	32.98	32.68	32.92	50,251	+0.05(+0.15%)
Aug 08, 2018	32.74	32.91	32.52	32.87	80,630	+0.17(+0.53%)
Aug 07, 2018	32.91	32.91	32.65	32.69	64,310	-0.13(-0.40%)
Aug 06, 2018	32.97	33.03	32.41	32.82	59,979	-0.14(-0.43%)
Aug 03, 2018	33.62	33.80	32.92	32.97	50,180	-0.65(-1.93%)
Aug 02, 2018	33.31	33.75	33.24	33.61	80,569	+0.18(+0.55%)
Aug 01, 2018	33.51	33.66	33.03	33.43	91,635	-0.01(-0.02%)
Jul 31, 2018	33.90	33.90	33.27	33.44	125,145	-0.27(-0.79%)
Jul 30, 2018	34.07	34.63	33.33	33.71	86,689	-0.42(-1.22%)
Jul 27, 2018	34.54	34.76	33.96	34.12	80,264	-0.42(-1.23%)
Jul 26, 2018	34.08	34.80	33.71	34.54	109,345	+0.55(+1.61%)
Jul 25, 2018	34.15	34.15	33.49	34.00	102,336	-0.08(-0.24%)
Jul 24, 2018	34.07	34.54	33.22	34.08	145,442	+0.62(+1.86%)
Jul 23, 2018	33.04	33.70	32.81	33.46	61,370	+0.32(+0.95%)
Jul 20, 2018	32.92	33.23	32.80	33.14	99,319	+0.21(+0.63%)
Jul 19, 2018	32.56	32.97	32.34	32.93	66,055	+0.26(+0.79%)
Jul 18, 2018	32.28	32.70	32.23	32.67	60,001	+0.37(+1.16%)
Jul 17, 2018	32.38	32.58	32.28	32.30	62,356	-0.09(-0.28%)
Jul 16, 2018	32.04	32.41	32.04	32.39	69,610	+0.36(+1.12%)
Jul 13, 2018		32.45	32.04	32.04	51,522	-0.24(-0.75%)
Jul 12, 2018		32.51	31.99	32.28	103,189	-0.23(-0.72%)
Jul 11, 2018	32.46	32.83	32.45	32.51	61,442	-0.07(-0.23%)
Jul 10, 2018	33.16	33.16	32.29	32.58	74,561	-0.42(-1.26%)
Jul 09, 2018	32.66	33.07	32.65	33.00	74,440	+0.50(+1.53%)
Jul 06, 2018	32.36	32.68	31.95	32.50	55,114	+0.12(+0.39%)
Jul 05, 2018	32.14	32.39	31.89	32.38	113,185	+0.28(+0.88%)
Jul 03, 2018		32.09	32.09	32.09	0	-0.07(-0.23%)

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.