Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	30.62	30.95	30.34	30.41	242,524	-0.20(-0.65%)
Sep 27, 2018	30.09	31.18	30.09	30.60	215,058	+0.40(+1.34%)
Sep 26, 2018	31.50	31.82	30.08	30.20	257,754	-1.30(-4.13%)
Sep 25, 2018	31.54	31.70	31.34	31.50	183,840	+0.02(+0.06%)
Sep 24, 2018	31.63	31.82	31.18	31.48	229,515	-0.04(-0.14%)
Sep 21, 2018	31.84	32.10	31.43	31.53	421,073	-0.33(-1.04%)
Sep 20, 2018	31.90	31.94	31.63	31.86	101,179	-0.04(-0.11%)
Sep 19, 2018	32.43	32.58	31.82	31.90	131,340	-0.51(-1.58%)
Sep 18, 2018	32.81	32.81	32.15	32.41	168,844	-0.37(-1.12%)
Sep 17, 2018	33.53	33.68	32.74	32.78	114,612	-0.80(-2.38%)
Sep 14, 2018	33.55	33.74	33.22	33.57	94,736	+0.00(+0.00%)
Sep 13, 2018	33.97	34.18	33.54	33.57	240,504	-0.26(-0.77%)
Sep 12, 2018	33.85	33.86	33.63	33.83	109,939	+0.17(+0.51%)
Sep 11, 2018	34.01	34.15	33.65	33.66	139,068	-0.36(-1.05%)
Sep 10, 2018	34.01	34.39	33.79	34.02	130,988	+0.13(+0.37%)
Sep 07, 2018	33.66	33.90	33.60	33.90	110,116	+0.22(+0.67%)
Sep 06, 2018	33.53	33.81	33.46	33.67	95,579	+0.08(+0.24%)
Sep 05, 2018	33.79	34.02	33.53	33.59	154,778	-0.15(-0.45%)
Sep 04, 2018	33.44	33.75	33.15	33.74	130,716	+0.15(+0.45%)
Aug 31, 2018		33.59	33.59	33.59	0	+0.05(+0.16%)
Aug 30, 2018	34.05	34.24	33.33	33.54	291,433	-0.63(-1.84%)
Aug 29, 2018	34.27	34.51	33.97	34.17	143,011	-0.11(-0.31%)
Aug 28, 2018	34.53	34.83	34.27	34.27	149,525	-0.22(-0.65%)
Aug 27, 2018	34.27	34.53	34.09	34.50	127,892	+0.39(+1.16%)
Aug 24, 2018	33.98	34.25	33.91	34.10	138,983	+0.04(+0.11%)
Aug 23, 2018	34.18	34.32	33.82	34.07	148,828	-0.21(-0.60%)
Aug 22, 2018	34.03	34.36	33.99	34.27	107,331	+0.17(+0.50%)
Aug 21, 2018	34.05	34.47	33.99	34.10	118,372	+0.04(+0.13%)
Aug 20, 2018	34.33	34.47	33.93	34.06	120,973	-0.13(-0.39%)
Aug 17, 2018	34.04	34.22	33.84	34.19	189,360	+0.06(+0.18%)
Aug 16, 2018	34.36	34.45	34.02	34.13	121,597	-0.22(-0.63%)
Aug 15, 2018	34.44	34.75	34.24	34.35	240,318	-0.14(-0.42%)
Aug 14, 2018	34.23	34.79	34.23	34.49	251,260	+0.25(+0.73%)
Aug 13, 2018	34.18	34.57	33.93	34.24	218,978	-0.09(-0.26%)
Aug 10, 2018	34.48	34.85	34.24	34.33	193,797	-0.51(-1.46%)
Aug 09, 2018	34.68	35.17	34.51	34.84	269,798	+0.24(+0.70%)
Aug 08, 2018	33.99	34.81	33.79	34.60	276,134	+0.55(+1.60%)
Aug 07, 2018	33.87	34.33	33.74	34.05	250,854	+0.09(+0.26%)
Aug 06, 2018	33.45	34.25	33.37	33.96	365,019	+0.40(+1.20%)
Aug 03, 2018	33.10	34.30	33.10	33.56	349,215	+0.59(+1.79%)
Aug 02, 2018	31.88	33.42	31.37	32.97	267,428	-0.24(-0.73%)
Aug 01, 2018	32.59	34.47	32.47	33.21	476,369	+0.77(+2.37%)
Jul 31, 2018	32.54	32.56	30.65	32.44	1,301,624	-3.80(-10.48%)
Jul 30, 2018	36.47	37.04	36.10	36.24	221,128	-0.28(-0.76%)
Jul 27, 2018	37.29	37.32	36.37	36.52	241,127	-0.70(-1.87%)
Jul 26, 2018	36.58	37.42	36.55	37.21	344,210	+0.75(+2.06%)
Jul 25, 2018	37.10	37.10	36.09	36.46	161,182	-0.61(-1.64%)
Jul 24, 2018	37.76	37.99	37.06	37.07	276,011	-0.70(-1.85%)
Jul 23, 2018	38.17	38.23	37.55	37.77	139,283	-0.50(-1.31%)
Jul 20, 2018	38.54	38.54	38.09	38.27	113,063	-0.14(-0.37%)
Jul 19, 2018	38.16	38.47	38.09	38.41	94,689	+0.09(+0.23%)
Jul 18, 2018	38.83	38.83	37.94	38.32	124,942	-0.51(-1.31%)
Jul 17, 2018	38.84	39.33	38.78	38.83	70,802	+0.05(+0.14%)
Jul 16, 2018	39.42	39.45	38.77	38.78	111,621	-0.64(-1.63%)
Jul 13, 2018	39.53	39.74	39.38	39.42	64,250	-0.21(-0.54%)
Jul 12, 2018	39.91	39.91	39.51	39.64	57,037	-0.18(-0.45%)
Jul 11, 2018	39.83	40.15	39.80	39.82	71,785	-0.13(-0.34%)
Jul 10, 2018	40.21	40.44	39.82	39.95	127,162	-0.19(-0.47%)
Jul 09, 2018	40.15	40.42	40.01	40.14	101,575	-0.09(-0.22%)
Jul 06, 2018	39.96	40.45	39.82	40.23	149,145	+0.27(+0.67%)
Jul 05, 2018	39.73	40.02	39.48	39.96	122,051	+0.36(+0.90%)
Jul 03, 2018		39.60	39.60	39.60	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.