Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	31.87	32.52	31.87	32.03	1,062,562	+0.04(+0.12%)
Sep 27, 2018	31.57	32.22	31.22	31.99	1,309,384	+0.92(+2.96%)
Sep 26, 2018	31.48	32.08	31.03	31.07	1,053,699	-0.78(-2.43%)
Sep 25, 2018	31.64	32.48	31.43	31.85	1,687,338	-0.32(-0.99%)
Sep 24, 2018	32.19	32.64	31.39	32.17	1,319,999	+0.65(+2.06%)
Sep 21, 2018	31.16	31.66	30.89	31.52	2,396,905	+0.40(+1.28%)
Sep 20, 2018	31.63	31.81	30.87	31.12	840,515	-0.30(-0.96%)
Sep 19, 2018	30.87	31.66	30.84	31.42	1,072,028	+0.66(+2.14%)
Sep 18, 2018	30.27	30.89	30.17	30.76	1,353,308	+0.83(+2.78%)
Sep 17, 2018	30.19	30.71	29.68	29.93	1,301,111	-0.16(-0.55%)
Sep 14, 2018	30.03	30.49	29.78	30.09	1,888,736	-0.08(-0.26%)
Sep 13, 2018	31.47	31.92	29.86	30.17	3,579,311	-2.26(-6.96%)
Sep 12, 2018	31.59	32.53	31.47	32.43	1,375,262	+1.34(+4.30%)
Sep 11, 2018	29.74	31.41	29.74	31.09	1,096,255	+1.19(+3.99%)
Sep 10, 2018	30.10	30.39	29.79	29.90	850,740	+0.03(+0.10%)
Sep 07, 2018	30.02	30.24	29.59	29.87	1,138,504	-0.46(-1.50%)
Sep 06, 2018	30.88	30.93	30.19	30.33	1,304,470	-0.50(-1.63%)
Sep 05, 2018	30.77	30.87	30.12	30.83	1,205,743	-0.16(-0.53%)
Sep 04, 2018	31.89	32.06	30.91	30.99	1,003,005	-0.74(-2.32%)
Aug 31, 2018		31.73	31.73	31.73	0	-0.76(-2.33%)
Aug 30, 2018	31.84	32.63	31.81	32.49	1,064,774	+0.67(+2.10%)
Aug 29, 2018	31.46	31.95	31.26	31.82	976,538	+0.58(+1.86%)
Aug 28, 2018	31.62	31.89	31.02	31.24	745,441	-0.34(-1.07%)
Aug 27, 2018	31.64	31.92	31.56	31.58	854,304	-0.03(-0.09%)
Aug 24, 2018	31.59	31.99	31.40	31.60	675,013	+0.40(+1.27%)
Aug 23, 2018	31.31	31.52	31.00	31.21	928,114	-0.35(-1.11%)
Aug 22, 2018	31.01	31.66	30.91	31.56	885,338	+0.86(+2.81%)
Aug 21, 2018	30.04	30.96	29.96	30.69	1,461,623	+1.11(+3.77%)
Aug 20, 2018	29.62	30.06	29.45	29.58	723,189	-0.07(-0.23%)
Aug 17, 2018	29.29	30.51	29.29	29.65	1,061,943	+0.48(+1.66%)
Aug 16, 2018	29.10	29.51	28.95	29.16	1,027,792	+0.29(+1.01%)
Aug 15, 2018	29.95	30.40	28.46	28.87	2,010,786	-1.80(-5.88%)
Aug 14, 2018	30.84	31.33	30.43	30.67	1,213,593	+0.22(+0.73%)
Aug 13, 2018	31.64	31.83	30.43	30.45	1,456,961	-1.26(-3.97%)
Aug 10, 2018	30.96	31.83	30.91	31.71	1,101,358	+0.69(+2.22%)
Aug 09, 2018	30.63	31.41	30.58	31.02	1,586,237	+0.43(+1.39%)
Aug 08, 2018	30.77	30.99	30.13	30.60	1,734,489	-0.40(-1.28%)
Aug 07, 2018	30.62	31.53	30.45	30.99	1,963,122	+0.63(+2.07%)
Aug 06, 2018	30.33	30.88	30.04	30.36	1,496,084	+0.18(+0.61%)
Aug 03, 2018	31.66	32.06	30.13	30.18	3,084,506	-1.59(-5.00%)
Aug 02, 2018	31.16	33.38	30.72	31.77	3,210,157	-0.40(-1.24%)
Aug 01, 2018	32.03	32.38	31.58	32.17	1,617,932	-0.30(-0.93%)
Jul 31, 2018	32.44	32.68	31.81	32.47	1,388,492	-0.03(-0.09%)
Jul 30, 2018	32.32	32.82	32.08	32.50	1,873,071	+0.69(+2.16%)
Jul 27, 2018	31.76	32.56	31.69	31.81	1,285,331	-0.16(-0.49%)
Jul 26, 2018	31.95	32.32	31.75	31.96	1,009,795	+0.15(+0.46%)
Jul 25, 2018	31.33	31.90	30.94	31.82	1,212,159	+0.47(+1.48%)
Jul 24, 2018	31.48	31.86	31.22	31.35	1,133,330	+0.40(+1.28%)
Jul 23, 2018	31.00	31.30	30.73	30.96	1,260,082	-0.04(-0.12%)
Jul 20, 2018		31.71	30.83	30.99	1,348,607	-0.34(-1.08%)
Jul 19, 2018	30.47	31.40	30.45	31.33	1,261,204	+0.57(+1.86%)
Jul 18, 2018	30.73	31.05	30.07	30.76	1,225,484	-0.27(-0.87%)
Jul 17, 2018	30.55	31.27	30.37	31.03	715,241	+0.34(+1.11%)
Jul 16, 2018	30.09	30.79	29.96	30.69	1,046,052	-0.14(-0.44%)
Jul 13, 2018	30.89	31.59	30.73	30.83	973,589	-0.12(-0.38%)
Jul 12, 2018	30.90	31.27	30.25	30.95	1,829,716	+0.19(+0.63%)
Jul 11, 2018	31.37	32.16	30.64	30.75	1,989,736	-1.22(-3.82%)
Jul 10, 2018	31.91	32.40	31.69	31.97	1,994,167	+0.46(+1.45%)
Jul 09, 2018	30.38	31.61	30.31	31.52	2,320,373	+1.53(+5.11%)
Jul 06, 2018	28.72	30.42	28.67	29.99	2,194,106	+1.03(+3.55%)
Jul 05, 2018	28.91	29.09	28.29	28.96	1,649,941	+0.22(+0.78%)
Jul 03, 2018		28.74	28.74	28.74	0	+0.43(+1.51%)

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.