Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	32.48	33.09	32.48	32.64	35,997	+0.03(+0.08%)
Sep 27, 2018	32.66	32.73	32.31	32.61	21,573	+0.11(+0.34%)
Sep 26, 2018	32.88	32.95	32.49	32.50	19,203	-0.62(-1.88%)
Sep 25, 2018	33.23	33.34	33.11	33.12	27,566	+0.38(+1.17%)
Sep 24, 2018	32.93	33.13	32.52	32.74	20,415	+0.26(+0.79%)
Sep 21, 2018	32.41	32.57	32.19	32.49	250,181	+0.28(+0.88%)
Sep 20, 2018	32.50	32.63	32.19	32.20	30,803	+0.09(+0.28%)
Sep 19, 2018	31.70	32.33	31.70	32.11	30,832	+0.41(+1.29%)
Sep 18, 2018	31.55	31.88	31.55	31.70	21,914	+0.49(+1.58%)
Sep 17, 2018	31.74	31.74	31.17	31.21	15,481	-0.36(-1.16%)
Sep 14, 2018	31.37	31.70	31.34	31.57	34,878	+0.23(+0.73%)
Sep 13, 2018	31.40	31.59	31.23	31.35	64,002	-0.20(-0.64%)
Sep 12, 2018	31.44	31.73	31.39	31.55	56,195	+0.52(+1.68%)
Sep 11, 2018	30.33	31.11	30.33	31.03	31,921	+0.63(+2.07%)
Sep 10, 2018	30.39	30.70	30.39	30.40	25,534	+0.10(+0.33%)
Sep 07, 2018	30.01	30.30	29.64	30.30	211,902	+0.05(+0.15%)
Sep 06, 2018	31.00	31.00	30.14	30.25	28,809	-0.75(-2.41%)
Sep 05, 2018	31.47	31.47	30.78	31.00	66,579	-0.74(-2.33%)
Sep 04, 2018	32.22	32.22	31.56	31.74	58,908	-0.40(-1.25%)
Aug 31, 2018		32.14	32.14	32.14	0	-0.25(-0.76%)
Aug 30, 2018	32.80	32.80	32.24	32.38	39,142	-0.40(-1.22%)
Aug 29, 2018	32.53	32.90	32.39	32.79	111,913	+0.27(+0.84%)
Aug 28, 2018	32.84	33.09	32.44	32.51	47,809	-0.23(-0.70%)
Aug 27, 2018	32.71	33.11	32.68	32.74	48,019	+0.14(+0.42%)
Aug 24, 2018	32.63	32.77	32.58	32.60	13,710	+0.21(+0.65%)
Aug 23, 2018	32.50	32.51	32.31	32.39	20,504	-0.26(-0.78%)
Aug 22, 2018	32.67	32.75	32.37	32.65	94,107	+0.46(+1.42%)
Aug 21, 2018	32.07	32.42	32.07	32.19	26,422	+0.57(+1.82%)
Aug 20, 2018	31.26	31.71	31.17	31.62	38,755	+0.47(+1.52%)
Aug 17, 2018	30.94	31.21	30.82	31.14	30,271	+0.22(+0.71%)
Aug 16, 2018	30.94	31.18	30.84	30.93	51,016	+0.14(+0.44%)
Aug 15, 2018	31.90	31.98	30.56	30.79	84,773	-1.43(-4.44%)
Aug 14, 2018	32.41	32.60	32.15	32.22	116,310	+0.12(+0.37%)
Aug 13, 2018	32.87	32.98	32.06	32.10	86,992	-0.87(-2.63%)
Aug 10, 2018	32.63	33.00	32.46	32.97	15,574	+0.34(+1.03%)
Aug 09, 2018	33.12	33.12	32.55	32.63	62,441	-0.43(-1.30%)
Aug 08, 2018	32.95	33.12	32.78	33.06	24,715	-0.10(-0.30%)
Aug 07, 2018	33.28	33.51	33.13	33.16	21,319	+0.26(+0.78%)
Aug 06, 2018	32.91	33.00	32.79	32.90	49,474	+0.12(+0.36%)
Aug 03, 2018	32.93	33.35	32.69	32.79	19,413	-0.16(-0.50%)
Aug 02, 2018	32.61	33.18	32.54	32.95	83,324	-0.08(-0.25%)
Aug 01, 2018	33.12	33.41	32.63	33.03	64,899	-0.45(-1.33%)
Jul 31, 2018	33.44	33.64	33.03	33.48	146,620	-0.02(-0.05%)
Jul 30, 2018	33.32	33.79	33.32	33.50	43,497	+0.59(+1.80%)
Jul 27, 2018	32.49	33.11	32.49	32.90	56,595	+0.48(+1.49%)
Jul 26, 2018	31.85	32.49	31.77	32.42	140,937	+0.64(+2.01%)
Jul 25, 2018	31.87	31.88	31.44	31.78	140,036	+0.00(+0.00%)
Jul 24, 2018	32.08	32.28	31.78	31.78	40,687	-0.05(-0.17%)
Jul 23, 2018	32.42	32.42	31.75	31.84	42,711	-0.59(-1.83%)
Jul 20, 2018	32.74	32.74	32.41	32.43	17,254	-0.25(-0.75%)
Jul 19, 2018	32.75	32.87	32.55	32.68	252,931	-0.13(-0.39%)
Jul 18, 2018	32.80	33.00	32.34	32.80	48,281	-0.15(-0.44%)
Jul 17, 2018	32.90	33.07	32.70	32.95	38,847	-0.08(-0.25%)
Jul 16, 2018	33.12	33.12	32.64	33.03	38,296	-0.49(-1.47%)
Jul 13, 2018	33.43	33.67	33.39	33.52	66,943	+0.18(+0.55%)
Jul 12, 2018	33.65	33.65	32.93	33.34	56,440	-0.13(-0.38%)
Jul 11, 2018	33.87	34.37	33.31	33.47	32,219	-0.88(-2.57%)
Jul 10, 2018	34.31	34.77	34.08	34.35	66,442	+0.33(+0.96%)
Jul 09, 2018	33.42	34.17	33.42	34.03	353,294	+0.81(+2.44%)
Jul 06, 2018	32.49	33.26	32.47	33.21	27,235	+0.51(+1.56%)
Jul 05, 2018	32.82	32.90	32.62	32.70	27,300	+0.02(+0.06%)
Jul 03, 2018		32.69	32.69	32.69	0	+0.29(+0.90%)

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.