Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	32.76	33.14	32.76	33.10	122,501	+0.34(+1.05%)
Sep 27, 2018	33.00	33.09	32.71	32.76	168,892	-0.15(-0.47%)
Sep 26, 2018	32.87	33.20	32.79	32.91	256,646	+0.15(+0.44%)
Sep 25, 2018	33.03	33.34	32.74	32.77	72,626	-0.22(-0.68%)
Sep 24, 2018	33.55	33.63	32.78	32.99	97,833	-0.69(-2.06%)
Sep 21, 2018	33.63	33.75	33.35	33.69	312,671	+0.04(+0.13%)
Sep 20, 2018	33.29	33.75	33.25	33.64	35,386	+0.42(+1.26%)
Sep 19, 2018	33.21	33.51	32.96	33.22	52,553	-0.03(-0.08%)
Sep 18, 2018	33.13	33.33	33.03	33.25	86,100	+0.00(+0.00%)
Sep 17, 2018	33.03	33.27	33.03	33.25	83,128	-0.04(-0.13%)
Sep 14, 2018	32.90	33.39	32.63	33.29	52,850	+0.30(+0.91%)
Sep 13, 2018	33.23	33.26	32.91	32.99	92,141	-0.13(-0.39%)
Sep 12, 2018	33.33	33.43	33.07	33.12	116,661	-0.29(-0.87%)
Sep 11, 2018	33.47	33.60	33.32	33.41	38,740	-0.09(-0.28%)
Sep 10, 2018	33.69	33.74	33.31	33.50	44,377	-0.05(-0.15%)
Sep 07, 2018	33.44	33.60	32.98	33.55	51,208	+0.11(+0.33%)
Sep 06, 2018	33.55	33.79	33.34	33.44	64,582	-0.10(-0.31%)
Sep 05, 2018	33.27	33.57	31.38	33.55	66,440	+0.26(+0.79%)
Sep 04, 2018	33.15	33.47	32.85	33.28	74,452	+0.10(+0.31%)
Aug 31, 2018		33.18	33.18	33.18	0	+0.09(+0.28%)
Aug 30, 2018	32.93	33.31	32.83	33.09	43,243	+0.08(+0.23%)
Aug 29, 2018	33.03	33.17	32.91	33.01	75,609	-0.01(-0.03%)
Aug 28, 2018	33.20	33.21	33.01	33.02	102,225	-0.05(-0.15%)
Aug 27, 2018	33.39	33.50	33.07	33.07	60,514	-0.28(-0.84%)
Aug 24, 2018	33.35	33.56	33.26	33.35	55,895	-0.01(-0.03%)
Aug 23, 2018	33.67	33.81	33.36	33.36	52,172	-0.39(-1.16%)
Aug 22, 2018	33.81	33.99	33.67	33.75	37,366	-0.07(-0.20%)
Aug 21, 2018	33.51	34.03	33.28	33.82	58,730	+0.38(+1.12%)
Aug 20, 2018	33.50	33.55	33.13	33.44	46,964	-0.05(-0.15%)
Aug 17, 2018	33.57	33.74	33.07	33.49	228,386	-0.11(-0.33%)
Aug 16, 2018	33.32	33.87	33.32	33.61	91,591	+0.42(+1.26%)
Aug 15, 2018	33.42	33.73	33.15	33.19	64,581	-0.32(-0.97%)
Aug 14, 2018	33.44	33.88	32.50	33.51	88,178	+0.09(+0.26%)
Aug 13, 2018	33.59	33.88	33.34	33.43	63,733	-0.13(-0.38%)
Aug 10, 2018	33.26	33.76	33.26	33.55	39,607	+0.14(+0.41%)
Aug 09, 2018	33.59	33.73	33.35	33.42	49,997	-0.17(-0.51%)
Aug 08, 2018	33.31	33.67	33.07	33.59	112,038	+0.31(+0.92%)
Aug 07, 2018	33.26	33.53	33.26	33.28	48,778	+0.08(+0.23%)
Aug 06, 2018	33.24	33.39	33.07	33.20	52,209	+0.03(+0.08%)
Aug 03, 2018	33.68	33.75	33.10	33.18	62,809	-0.49(-1.47%)
Aug 02, 2018	33.10	33.71	33.10	33.67	58,084	+0.36(+1.08%)
Aug 01, 2018	33.26	33.61	32.90	33.32	67,566	+0.19(+0.57%)
Jul 31, 2018	33.15	33.19	32.77	33.13	106,219	+0.11(+0.34%)
Jul 30, 2018	33.36	33.64	33.01	33.02	102,085	-0.35(-1.05%)
Jul 27, 2018	33.26	33.69	33.20	33.37	119,525	-0.03(-0.08%)
Jul 26, 2018	32.51	33.45	32.51	33.39	106,466	+0.86(+2.65%)
Jul 25, 2018	32.70	32.70	32.22	32.53	142,999	-0.12(-0.37%)
Jul 24, 2018	32.63	33.12	32.42	32.65	98,594	-0.07(-0.21%)
Jul 23, 2018	32.17	32.90	32.17	32.72	105,236	+0.52(+1.62%)
Jul 20, 2018		32.22	31.91	32.20	153,436	+0.29(+0.91%)
Jul 19, 2018	31.78	32.02	31.63	31.91	118,572	+0.14(+0.43%)
Jul 18, 2018	31.49	31.95	31.49	31.77	85,693	+0.20(+0.65%)
Jul 17, 2018	31.57	31.81	31.45	31.57	99,175	-0.13(-0.40%)
Jul 16, 2018	31.45	31.86	31.37	31.69	82,575	+0.14(+0.43%)
Jul 13, 2018	31.69	32.00	31.50	31.56	84,206	-0.32(-1.02%)
Jul 12, 2018	32.60	32.60	31.43	31.88	167,093	-0.55(-1.68%)
Jul 11, 2018	33.09	33.33	32.39	32.43	127,938	-0.77(-2.31%)
Jul 10, 2018	33.39	33.76	29.95	33.20	144,547	-0.29(-0.87%)
Jul 09, 2018	32.85	33.65	32.85	33.49	152,265	+0.71(+2.16%)
Jul 06, 2018		32.90	32.43	32.78	175,536	+0.12(+0.37%)
Jul 05, 2018	32.45	32.73	32.25	32.66	122,290	+0.40(+1.24%)
Jul 03, 2018		32.26	32.26	32.26	0	-0.17(-0.53%)

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.