Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	28.28	28.77	27.70	28.46	1,237,500	+0.09(+0.32%)
Sep 27, 2018	27.44	28.53	27.38	28.37	897,845	+0.94(+3.43%)
Sep 26, 2018	28.03	28.15	27.21	27.43	1,592,688	-0.64(-2.28%)
Sep 25, 2018	28.56	28.66	28.05	28.07	636,339	-0.51(-1.78%)
Sep 24, 2018	28.14	28.71	27.82	28.58	762,945	+0.48(+1.71%)
Sep 21, 2018	28.55	28.89	27.98	28.10	1,011,300	-0.41(-1.44%)
Sep 20, 2018	28.10	28.63	28.00	28.51	657,152	+0.51(+1.82%)
Sep 19, 2018	28.38	28.53	27.89	28.00	761,193	-0.35(-1.23%)
Sep 18, 2018	28.32	29.15	28.19	28.35	762,676	-0.03(-0.11%)
Sep 17, 2018	28.84	28.85	28.06	28.38	1,065,573	-0.15(-0.53%)
Sep 14, 2018	29.16	29.60	28.51	28.53	755,500	-0.67(-2.29%)
Sep 13, 2018	28.85	29.58	28.60	29.20	1,357,413	+0.48(+1.67%)
Sep 12, 2018	29.45	29.68	27.98	28.72	1,914,614	-0.77(-2.61%)
Sep 11, 2018	29.75	30.21	29.38	29.49	763,887	-0.39(-1.31%)
Sep 10, 2018	30.83	30.89	29.70	29.88	1,015,428	-0.95(-3.08%)
Sep 07, 2018	31.19	31.78	30.77	30.83	1,114,100	-0.51(-1.63%)
Sep 06, 2018	31.71	31.90	31.29	31.34	965,349	-0.37(-1.17%)
Sep 05, 2018	32.85	33.00	31.33	31.71	1,702,569	-1.12(-3.41%)
Sep 04, 2018	33.68	34.19	32.67	32.83	1,267,735	-0.89(-2.64%)
Aug 31, 2018		33.72	33.72	33.72	0	+1.26(+3.88%)
Aug 30, 2018	32.70	32.79	32.13	32.46	891,512	-0.40(-1.22%)
Aug 29, 2018	32.36	32.95	32.14	32.86	848,441	+0.65(+2.02%)
Aug 28, 2018	31.74	32.35	31.67	32.21	1,033,490	+0.50(+1.58%)
Aug 27, 2018	31.97	32.44	31.54	31.71	1,472,921	-0.17(-0.53%)
Aug 24, 2018	31.98	32.18	31.60	31.88	828,700	-0.11(-0.34%)
Aug 23, 2018	33.14	33.14	31.37	31.99	1,402,869	-1.11(-3.35%)
Aug 22, 2018	33.21	33.37	32.82	33.10	987,770	-0.10(-0.30%)
Aug 21, 2018	32.87	33.40	32.46	33.20	1,590,281	+0.49(+1.50%)
Aug 20, 2018	34.08	34.23	32.31	32.71	2,104,877	-1.28(-3.77%)
Aug 17, 2018	33.38	34.05	32.95	33.99	1,017,700	+0.68(+2.04%)
Aug 16, 2018	33.23	34.04	33.03	33.31	1,351,220	+0.22(+0.66%)
Aug 15, 2018	33.10	33.54	32.66	33.09	2,182,246	-0.09(-0.27%)
Aug 14, 2018	32.55	33.27	32.23	33.18	1,133,562	+0.62(+1.90%)
Aug 13, 2018	32.13	32.67	31.94	32.56	1,565,454	+0.27(+0.84%)
Aug 10, 2018	32.17	32.59	31.39	32.29	1,886,000	-0.19(-0.58%)
Aug 09, 2018	31.83	32.52	31.33	32.48	1,724,660	+0.48(+1.50%)
Aug 08, 2018	32.29	32.30	31.25	32.00	2,571,577	-0.41(-1.27%)
Aug 07, 2018	37.00	37.00	31.63	32.41	7,130,041	-6.14(-15.93%)
Aug 06, 2018	38.41	39.39	38.15	38.55	1,878,291	+0.14(+0.36%)
Aug 03, 2018	38.09	38.44	37.60	38.41	910,700	+0.29(+0.76%)
Aug 02, 2018	37.09	38.32	37.09	38.12	714,326	+0.74(+1.98%)
Aug 01, 2018	37.58	38.11	37.20	37.38	782,964	-0.25(-0.66%)
Jul 31, 2018	37.39	37.78	36.90	37.63	932,179	+0.20(+0.53%)
Jul 30, 2018	36.85	37.53	36.28	37.43	1,173,264	+0.49(+1.33%)
Jul 27, 2018	38.96	39.16	36.88	36.94	1,821,800	-1.94(-4.99%)
Jul 26, 2018	39.05	39.74	38.77	38.88	1,632,537	+0.03(+0.08%)
Jul 25, 2018	37.39	39.38	37.38	38.85	6,670,097	+1.94(+5.26%)
Jul 24, 2018	38.03	38.15	36.87	36.91	1,476,723	-0.93(-2.46%)
Jul 23, 2018	36.79	38.58	36.31	37.84	3,388,309	+2.73(+7.78%)
Jul 20, 2018	35.64	35.98	34.88	35.11	887,494	-0.56(-1.57%)
Jul 19, 2018	34.70	35.69	34.22	35.67	1,359,670	+1.10(+3.18%)
Jul 18, 2018	34.94	34.95	34.41	34.57	914,885	-0.37(-1.06%)
Jul 17, 2018	34.19	35.17	34.19	34.94	959,114	+0.64(+1.87%)
Jul 16, 2018	34.39	34.72	34.11	34.30	714,596	+0.06(+0.18%)
Jul 13, 2018	34.35	34.76	34.14	34.24	765,006	+0.00(+0.00%)
Jul 12, 2018	35.28	35.28	33.93	34.24	1,052,745	-0.46(-1.33%)
Jul 11, 2018	35.34	35.90	34.59	34.70	1,095,658	-0.84(-2.36%)
Jul 10, 2018	35.70	36.33	35.46	35.54	599,910	+0.04(+0.11%)
Jul 09, 2018	35.21	35.76	34.94	35.50	1,289,940	+0.09(+0.25%)
Jul 06, 2018	34.76	35.51	34.61	35.41	1,353,652	+0.83(+2.40%)
Jul 05, 2018	34.51	34.85	34.17	34.58	2,249,465	+0.07(+0.20%)
Jul 03, 2018		34.51	34.51	34.51	0	+0.64(+1.89%)

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.