Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	24.42	24.83	24.24	24.32	37,508,380	-0.45(-1.80%)
Sep 27, 2018	24.47	25.02	24.44	24.77	43,205,960	+0.50(+2.08%)
Sep 26, 2018	24.12	24.57	23.98	24.27	45,901,444	+0.38(+1.57%)
Sep 25, 2018	23.23	23.95	23.22	23.89	34,482,368	+0.25(+1.04%)
Sep 24, 2018	24.25	24.35	23.59	23.65	50,699,092	-0.70(-2.87%)
Sep 21, 2018	23.85	24.58	23.79	24.34	48,361,500	+0.57(+2.40%)
Sep 20, 2018	23.80	23.91	23.46	23.77	39,627,980	+0.32(+1.35%)
Sep 19, 2018	23.39	23.85	23.29	23.46	43,915,664	+0.00(+0.00%)
Sep 18, 2018	23.18	23.59	23.11	23.46	41,840,160	+0.29(+1.24%)
Sep 17, 2018	22.55	23.22	22.54	23.17	53,182,296	+0.66(+2.91%)
Sep 14, 2018	22.51	22.67	22.14	22.51	52,398,328	+0.36(+1.63%)
Sep 13, 2018	22.43	22.60	22.10	22.15	49,910,940	-0.38(-1.70%)
Sep 12, 2018	22.72	22.80	22.42	22.53	47,377,544	+0.18(+0.81%)
Sep 11, 2018	22.45	22.55	22.21	22.35	55,942,236	-0.82(-3.55%)
Sep 10, 2018	23.36	23.43	22.98	23.18	38,239,868	-0.27(-1.14%)
Sep 07, 2018	23.51	23.72	23.16	23.44	40,918,952	+0.34(+1.47%)
Sep 06, 2018	22.71	23.15	22.45	23.10	47,193,328	+0.62(+2.76%)
Sep 05, 2018	22.27	22.76	22.13	22.48	46,150,192	+0.16(+0.71%)
Sep 04, 2018	22.53	22.68	22.27	22.33	53,631,520	-1.07(-4.59%)
Aug 31, 2018		23.40	23.40	23.40	0	+0.59(+2.59%)
Aug 30, 2018	23.35	23.36	22.62	22.81	59,003,800	-0.84(-3.57%)
Aug 29, 2018	23.41	23.71	23.26	23.65	37,389,772	+0.44(+1.89%)
Aug 28, 2018	23.45	23.56	23.08	23.21	41,684,808	-0.45(-1.89%)
Aug 27, 2018	23.31	23.74	23.29	23.66	40,666,832	+0.61(+2.63%)
Aug 24, 2018	23.25	23.27	22.73	23.05	36,042,448	+0.32(+1.40%)
Aug 23, 2018	23.47	23.58	22.71	22.74	58,570,300	-0.78(-3.31%)
Aug 22, 2018	22.82	23.54	22.79	23.52	53,340,552	+0.45(+1.97%)
Aug 21, 2018	23.63	23.76	23.04	23.06	42,706,912	-0.79(-3.33%)
Aug 20, 2018	23.86	23.93	23.63	23.85	29,986,346	-0.14(-0.60%)
Aug 17, 2018	23.96	24.09	23.71	24.00	39,929,784	-0.25(-1.04%)
Aug 16, 2018	24.69	24.74	23.98	24.25	35,950,120	-0.12(-0.50%)
Aug 15, 2018	24.58	24.69	24.16	24.37	45,416,576	-0.65(-2.59%)
Aug 14, 2018	24.87	25.10	24.63	25.02	39,165,956	+0.49(+2.00%)
Aug 13, 2018	24.10	24.59	23.99	24.53	45,548,648	+0.13(+0.53%)
Aug 10, 2018	24.81	24.84	24.32	24.40	57,208,960	-1.12(-4.41%)
Aug 09, 2018	25.79	25.84	25.30	25.53	34,539,084	-0.36(-1.39%)
Aug 08, 2018	26.54	26.61	25.81	25.89	33,773,440	-0.33(-1.27%)
Aug 07, 2018	26.99	27.13	26.18	26.22	47,156,512	-0.48(-1.81%)
Aug 06, 2018	26.92	27.09	26.70	26.70	30,787,334	-0.38(-1.38%)
Aug 03, 2018	26.46	27.15	26.41	27.08	43,942,900	+0.95(+3.64%)
Aug 02, 2018	25.76	26.23	25.65	26.13	35,764,796	+0.17(+0.67%)
Aug 01, 2018	26.03	26.31	25.91	25.95	28,483,982	-0.08(-0.30%)
Jul 31, 2018	26.13	26.26	25.92	26.03	29,534,970	-0.48(-1.80%)
Jul 30, 2018	26.69	26.70	26.33	26.51	21,264,258	+0.02(+0.08%)
Jul 27, 2018	26.46	26.62	26.27	26.49	26,980,736	+0.45(+1.72%)
Jul 26, 2018	26.64	26.71	26.01	26.04	30,657,934	-0.75(-2.80%)
Jul 25, 2018	26.46	26.83	26.40	26.79	34,004,792	+0.66(+2.51%)
Jul 24, 2018		26.27	25.90	26.13	28,253,902	+0.66(+2.58%)
Jul 23, 2018	25.54	25.56	25.33	25.48	21,029,200	-0.23(-0.90%)
Jul 20, 2018		25.93	25.54	25.71	60,873,496	+0.83(+3.33%)
Jul 19, 2018	24.28	24.88	24.07	24.88	40,109,808	+0.08(+0.32%)
Jul 18, 2018	25.09	25.16	24.78	24.80	24,533,460	-0.31(-1.24%)
Jul 17, 2018	24.49	25.16	24.40	25.11	31,983,222	+0.67(+2.74%)
Jul 16, 2018	24.55	24.61	24.28	24.44	17,010,194	-0.12(-0.47%)
Jul 13, 2018	24.14	24.59	23.96	24.55	31,514,180	+0.47(+1.95%)
Jul 12, 2018	23.98	24.23	23.85	24.09	36,009,008	+0.48(+2.02%)
Jul 11, 2018	24.03	24.16	23.57	23.61	31,303,940	-0.68(-2.82%)
Jul 10, 2018	24.23	24.32	24.01	24.29	22,258,938	+0.11(+0.45%)
Jul 09, 2018	24.09	24.24	23.75	24.19	23,292,764	+0.26(+1.08%)
Jul 06, 2018	23.20	23.95	23.10	23.93	34,970,028	+0.64(+2.76%)
Jul 05, 2018	23.55	23.58	23.13	23.28	27,225,812	-0.19(-0.80%)
Jul 03, 2018		23.47	23.47	23.47	0	+0.49(+2.13%)

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.