Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	30.80	31.16	30.71	30.94	19,804,660	+0.17(+0.54%)
Sep 27, 2018	31.02	31.21	30.74	30.78	19,517,138	-0.13(-0.42%)
Sep 26, 2018	31.11	31.38	30.85	30.91	22,631,948	-0.03(-0.08%)
Sep 25, 2018	31.34	31.44	30.84	30.93	29,219,488	-0.20(-0.65%)
Sep 24, 2018	31.41	31.69	30.37	31.14	77,639,264	-1.98(-5.99%)
Sep 21, 2018	33.16	33.26	32.75	33.12	65,954,348	+0.08(+0.24%)
Sep 20, 2018	32.87	33.20	32.44	33.04	23,447,052	+0.43(+1.31%)
Sep 19, 2018	32.90	33.15	32.59	32.61	19,971,678	-0.37(-1.11%)
Sep 18, 2018	32.43	33.10	32.31	32.98	26,828,334	+0.68(+2.11%)
Sep 17, 2018	32.36	32.52	32.09	32.30	15,241,237	+0.00(+0.00%)
Sep 14, 2018	32.46	32.52	32.09	32.30	17,170,798	-0.07(-0.22%)
Sep 13, 2018	31.59	32.53	31.53	32.37	26,227,580	+0.83(+2.63%)
Sep 12, 2018	31.64	31.72	31.17	31.54	23,891,330	-0.18(-0.58%)
Sep 11, 2018	31.84	31.90	31.65	31.72	23,574,992	-0.05(-0.17%)
Sep 10, 2018	31.81	31.90	31.70	31.77	16,355,511	+0.17(+0.53%)
Sep 07, 2018	31.37	31.78	31.24	31.61	20,777,710	+0.22(+0.70%)
Sep 06, 2018	31.92	31.92	31.21	31.39	20,972,412	-0.31(-0.99%)
Sep 05, 2018	31.71	31.88	31.59	31.70	19,226,580	-0.09(-0.27%)
Sep 04, 2018	32.11	32.20	31.64	31.79	21,924,040	-0.53(-1.65%)
Aug 31, 2018		32.32	32.32	32.32	0	+0.27(+0.85%)
Aug 30, 2018	31.94	32.07	31.82	32.05	12,088,552	-0.06(-0.19%)
Aug 29, 2018	31.69	32.25	31.65	32.11	15,356,333	+0.35(+1.10%)
Aug 28, 2018	32.04	32.06	31.63	31.76	12,376,530	-0.07(-0.22%)
Aug 27, 2018	32.02	32.07	31.81	31.83	13,684,626	-0.06(-0.19%)
Aug 24, 2018	30.91	32.15	30.86	31.90	28,038,912	+1.04(+3.37%)
Aug 23, 2018	30.92	31.00	30.81	30.86	13,145,544	-0.15(-0.48%)
Aug 22, 2018	31.20	31.23	30.98	31.00	9,099,787	-0.23(-0.73%)
Aug 21, 2018	30.98	31.47	30.96	31.23	13,053,921	+0.27(+0.87%)
Aug 20, 2018	31.20	31.21	30.85	30.96	11,395,409	-0.15(-0.48%)
Aug 17, 2018	31.07	31.33	30.89	31.11	13,823,313	-0.05(-0.17%)
Aug 16, 2018	30.63	31.33	30.59	31.16	18,761,286	+0.60(+1.97%)
Aug 15, 2018	30.76	30.82	30.30	30.56	17,586,140	-0.37(-1.19%)
Aug 14, 2018	30.67	31.01	30.62	30.93	11,991,722	+0.31(+1.00%)
Aug 13, 2018	30.69	30.75	30.39	30.62	18,207,420	-0.03(-0.11%)
Aug 10, 2018	30.81	30.88	30.54	30.65	13,587,803	-0.36(-1.16%)
Aug 09, 2018	30.67	31.29	30.63	31.01	19,594,684	+0.38(+1.26%)
Aug 08, 2018	31.00	31.01	30.49	30.63	14,073,032	-0.31(-0.99%)
Aug 07, 2018	30.98	31.04	30.75	30.93	12,533,327	+0.07(+0.23%)
Aug 06, 2018	31.10	31.25	30.84	30.86	13,832,353	-0.08(-0.25%)
Aug 03, 2018	30.53	30.96	30.35	30.94	18,865,712	+0.67(+2.22%)
Aug 02, 2018	30.73	30.76	30.25	30.27	22,017,430	-0.66(-2.15%)
Aug 01, 2018	31.37	31.37	30.86	30.93	23,065,266	-0.33(-1.06%)
Jul 31, 2018	31.15	31.54	31.06	31.27	24,768,904	+0.28(+0.90%)
Jul 30, 2018	30.64	31.20	30.60	30.99	25,041,692	+0.33(+1.08%)
Jul 27, 2018	30.44	31.12	30.38	30.65	25,962,012	+0.29(+0.95%)
Jul 26, 2018	30.44	30.67	29.51	30.37	46,109,080	+1.16(+3.98%)
Jul 25, 2018	29.18	29.29	28.67	29.20	25,243,540	+0.03(+0.09%)
Jul 24, 2018		29.96	29.14	29.18	24,940,208	-0.68(-2.28%)
Jul 23, 2018	29.85	29.97	29.55	29.86	25,559,834	-0.11(-0.38%)
Jul 20, 2018	30.38	30.53	29.96	29.97	28,175,852	-0.53(-1.75%)
Jul 19, 2018	30.71	30.84	30.36	30.51	47,637,120	+0.76(+2.56%)
Jul 18, 2018	29.82	30.10	29.69	29.75	18,507,282	-0.20(-0.67%)
Jul 17, 2018	30.33	30.51	29.89	29.95	24,168,796	-0.61(-2.00%)
Jul 16, 2018	30.36	30.82	30.28	30.56	26,249,036	+0.24(+0.78%)
Jul 13, 2018				30.32	28,800,536	+0.13(+0.43%)
Jul 12, 2018	29.43	30.21	29.39	30.19	25,604,022	+0.68(+2.31%)
Jul 11, 2018	28.92	29.87	28.86	29.51	38,488,436	+0.38(+1.29%)
Jul 10, 2018	29.46	29.47	29.00	29.13	14,141,351	-0.19(-0.66%)
Jul 09, 2018	29.52	29.54	29.06	29.33	15,631,908	-0.02(-0.06%)
Jul 06, 2018	29.07	29.37	28.85	29.34	13,207,865	+0.40(+1.39%)
Jul 05, 2018	29.17	29.19	28.76	28.94	12,965,917	+0.03(+0.09%)
Jul 03, 2018		28.92	28.92	28.92	0	-0.07(-0.24%)

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.