Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	42.06	42.75	41.83	42.60	708,118	+0.40(+0.96%)
Sep 27, 2018	41.85	42.41	41.77	42.20	392,028	+0.47(+1.12%)
Sep 26, 2018	42.34	42.41	41.37	41.73	952,204	-0.73(-1.71%)
Sep 25, 2018	44.28	44.66	42.15	42.46	1,063,611	-1.78(-4.01%)
Sep 24, 2018	44.95	45.51	43.93	44.24	603,397	-0.67(-1.49%)
Sep 21, 2018	45.43	45.43	44.76	44.91	724,719	-0.43(-0.94%)
Sep 20, 2018	45.47	45.60	45.19	45.33	335,580	-0.06(-0.12%)
Sep 19, 2018	45.55	45.89	45.33	45.39	547,436	-0.07(-0.16%)
Sep 18, 2018	45.49	45.73	45.25	45.46	407,373	+0.02(+0.04%)
Sep 17, 2018	45.57	45.68	44.98	45.45	510,974	-0.11(-0.25%)
Sep 14, 2018	45.98	46.09	45.07	45.56	699,323	-0.34(-0.74%)
Sep 13, 2018	45.55	45.94	45.17	45.90	812,754	+0.30(+0.66%)
Sep 12, 2018	45.16	45.66	44.95	45.60	1,369,912	+0.49(+1.09%)
Sep 11, 2018	44.78	45.68	44.44	45.11	927,617	+0.11(+0.25%)
Sep 10, 2018	44.97	45.11	44.45	44.99	825,670	+0.12(+0.27%)
Sep 07, 2018	45.43	45.52	44.63	44.87	659,928	-0.65(-1.42%)
Sep 06, 2018	46.52	46.72	45.28	45.52	787,030	-0.96(-2.07%)
Sep 05, 2018	46.46	46.56	45.78	46.48	863,394	-0.27(-0.59%)
Sep 04, 2018	46.10	46.82	45.99	46.75	693,101	+0.61(+1.33%)
Aug 31, 2018		46.14	46.14	46.14	0	+0.35(+0.76%)
Aug 30, 2018	45.32	45.99	44.90	45.79	604,536	+0.38(+0.84%)
Aug 29, 2018	45.76	45.93	45.24	45.41	617,735	-0.45(-0.99%)
Aug 28, 2018	46.36	46.58	45.75	45.87	723,949	-0.67(-1.44%)
Aug 27, 2018	45.81	46.60	45.27	46.54	499,752	+0.67(+1.46%)
Aug 24, 2018	46.04	46.21	45.62	45.87	444,122	-0.02(-0.05%)
Aug 23, 2018	46.02	46.16	45.63	45.89	545,095	-0.22(-0.47%)
Aug 22, 2018	45.09	46.12	45.09	46.11	590,267	+1.04(+2.31%)
Aug 21, 2018	45.03	45.48	44.79	45.07	977,045	+0.06(+0.13%)
Aug 20, 2018	44.28	45.07	44.11	45.01	1,263,833	+0.87(+1.98%)
Aug 17, 2018	43.60	44.31	43.33	44.14	1,124,987	+0.39(+0.89%)
Aug 16, 2018	44.13	44.13	43.20	43.75	758,886	-0.12(-0.28%)
Aug 15, 2018	44.88	44.88	43.47	43.87	545,273	-1.03(-2.28%)
Aug 14, 2018	45.36	45.36	44.26	44.90	648,012	+0.14(+0.31%)
Aug 13, 2018	45.39	45.74	44.49	44.76	1,344,313	-0.62(-1.37%)
Aug 10, 2018	44.80	45.97	44.45	45.38	3,745,002	+0.51(+1.13%)
Aug 09, 2018	43.86	45.08	43.86	44.87	1,388,958	+1.02(+2.32%)
Aug 08, 2018	42.51	44.32	42.33	43.86	1,293,177	+1.23(+2.88%)
Aug 07, 2018	42.27	43.25	42.24	42.63	941,155	+0.50(+1.19%)
Aug 06, 2018	41.72	42.45	41.32	42.13	772,948	+0.59(+1.42%)
Aug 03, 2018	40.63	41.86	40.56	41.54	948,700	+0.94(+2.31%)
Aug 02, 2018	39.68	40.82	39.48	40.60	1,158,005	+1.06(+2.67%)
Aug 01, 2018	40.38	40.70	39.55	39.55	1,306,091	-0.88(-2.17%)
Jul 31, 2018	40.27	40.58	39.81	40.42	934,496	+0.17(+0.41%)
Jul 30, 2018	40.67	41.12	39.89	40.26	1,378,498	-0.62(-1.51%)
Jul 27, 2018	43.11	43.11	40.71	40.87	1,474,595	-2.06(-4.80%)
Jul 26, 2018	42.92	43.37	42.48	42.93	1,221,532	+0.21(+0.48%)
Jul 25, 2018	42.69	43.10	42.19	42.73	1,253,535	+0.35(+0.82%)
Jul 24, 2018	43.00	43.33	41.98	42.38	902,991	-0.40(-0.94%)
Jul 23, 2018	42.96	43.66	42.61	42.78	960,426	-0.45(-1.04%)
Jul 20, 2018	43.75	43.75	42.92	43.23	1,679,803	-0.51(-1.17%)
Jul 19, 2018	44.12	45.38	43.67	43.75	803,077	+0.14(+0.33%)
Jul 18, 2018	42.78	44.25	42.27	43.60	929,289	+0.95(+2.22%)
Jul 17, 2018	43.11	43.36	42.33	42.66	599,798	-0.47(-1.10%)
Jul 16, 2018	42.96	43.51	42.80	43.13	628,458	+0.17(+0.39%)
Jul 13, 2018	42.56	43.27	42.42	42.96	603,783	+0.24(+0.55%)
Jul 12, 2018	41.88	42.79	41.54	42.73	312,096	+0.92(+2.21%)
Jul 11, 2018	41.54	42.05	41.20	41.80	428,219	+0.08(+0.19%)
Jul 10, 2018	41.85	42.23	41.27	41.72	413,416	-0.03(-0.08%)
Jul 09, 2018	41.24	42.10	40.84	41.76	878,837	+0.79(+1.93%)
Jul 06, 2018	40.98	41.21	40.28	40.97	489,535	+0.06(+0.13%)
Jul 05, 2018	40.44	41.09	40.38	40.91	398,258	+0.54(+1.35%)
Jul 03, 2018		40.37	40.37	40.37	0	+0.11(+0.27%)

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.