Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	44.34	44.70	44.32	44.67	3,037,900	-0.17(-0.38%)
Sep 27, 2018	44.71	45.12	44.37	44.84	2,933,600	+0.54(+1.22%)
Sep 26, 2018	43.94	44.49	43.92	44.30	1,658,929	+0.59(+1.35%)
Sep 25, 2018	43.80	43.95	43.65	43.71	906,222	+0.31(+0.71%)
Sep 24, 2018	43.55	43.60	43.20	43.40	1,226,132	-0.15(-0.34%)
Sep 21, 2018	43.62	43.98	43.55	43.55	1,588,400	-0.60(-1.36%)
Sep 20, 2018	43.68	44.16	43.68	44.15	1,086,180	+0.25(+0.57%)
Sep 19, 2018	43.78	43.99	43.77	43.90	799,958	-0.06(-0.14%)
Sep 18, 2018	43.55	43.98	43.51	43.96	959,082	+0.21(+0.48%)
Sep 17, 2018	43.87	43.98	43.75	43.75	880,489	-0.06(-0.14%)
Sep 14, 2018	44.05	44.16	43.77	43.81	1,355,800	-0.58(-1.31%)
Sep 13, 2018	44.02	44.40	44.02	44.39	1,576,538	+1.05(+2.42%)
Sep 12, 2018	42.93	43.46	42.93	43.34	727,910	+0.87(+2.05%)
Sep 11, 2018	42.28	42.53	42.22	42.47	489,569	-0.17(-0.40%)
Sep 10, 2018	42.74	42.84	42.51	42.64	983,076	+0.55(+1.31%)
Sep 07, 2018	42.00	42.30	41.96	42.09	654,400	-0.05(-0.12%)
Sep 06, 2018	42.19	42.31	41.96	42.14	797,794	-0.04(-0.09%)
Sep 05, 2018	42.34	42.37	42.12	42.18	634,121	-0.24(-0.57%)
Sep 04, 2018	42.29	42.48	42.17	42.42	775,490	-0.43(-1.00%)
Aug 31, 2018		42.85	42.85	42.85	0	-0.66(-1.52%)
Aug 30, 2018	43.26	43.59	43.24	43.51	461,103	-0.39(-0.89%)
Aug 29, 2018	43.59	43.94	43.51	43.90	887,819	+0.30(+0.69%)
Aug 28, 2018	43.55	43.76	43.48	43.60	1,193,357	+0.11(+0.25%)
Aug 27, 2018	43.37	43.61	43.35	43.49	782,763	-0.09(-0.21%)
Aug 24, 2018	43.22	43.60	43.20	43.58	1,161,700	+0.51(+1.18%)
Aug 23, 2018	43.10	43.28	43.05	43.07	711,616	-0.17(-0.39%)
Aug 22, 2018	43.44	43.46	43.15	43.24	2,525,374	+0.36(+0.84%)
Aug 21, 2018	43.12	43.14	42.74	42.88	3,465,520	+0.66(+1.56%)
Aug 20, 2018	41.86	42.22	41.86	42.22	826,415	+0.18(+0.43%)
Aug 17, 2018	41.57	42.11	41.54	42.04	2,952,600	+0.79(+1.92%)
Aug 16, 2018	40.97	41.33	40.75	41.25	5,367,221	+0.85(+2.10%)
Aug 15, 2018	41.11	41.20	40.26	40.40	5,629,915	-0.90(-2.18%)
Aug 14, 2018	41.61	41.63	41.12	41.30	4,339,387	-0.21(-0.51%)
Aug 13, 2018	42.17	42.23	41.40	41.51	5,512,524	-0.06(-0.14%)
Aug 10, 2018	42.36	42.45	41.08	41.57	4,399,200	-0.35(-0.83%)
Aug 09, 2018	42.52	42.54	41.84	41.92	3,728,855	-0.57(-1.34%)
Aug 08, 2018	42.66	42.92	42.31	42.49	2,370,149	-0.18(-0.42%)
Aug 07, 2018	42.97	43.15	42.66	42.67	1,224,825	+0.28(+0.66%)
Aug 06, 2018	42.53	42.65	42.34	42.39	1,012,076	-0.62(-1.44%)
Aug 03, 2018	42.64	43.06	42.55	43.01	1,011,700	-0.50(-1.15%)
Aug 02, 2018	43.27	43.53	43.13	43.51	1,569,728	-0.35(-0.80%)
Aug 01, 2018	44.26	44.36	43.86	43.86	1,636,246	+0.50(+1.15%)
Jul 31, 2018	43.04	43.65	43.04	43.36	1,761,206	+0.43(+1.00%)
Jul 30, 2018	43.15	43.42	42.67	42.93	2,063,755	-0.44(-1.01%)
Jul 27, 2018	43.35	43.45	43.20	43.37	872,700	+0.34(+0.79%)
Jul 26, 2018	42.99	43.22	42.95	43.03	1,890,108	-0.17(-0.39%)
Jul 25, 2018	42.74	43.28	42.60	43.20	1,894,502	+0.57(+1.34%)
Jul 24, 2018	42.47	42.75	42.45	42.63	987,911	+0.35(+0.83%)
Jul 23, 2018		42.40	42.19	42.28	510,391	-0.07(-0.17%)
Jul 20, 2018	42.06	42.59	42.03	42.35	1,536,908	+0.44(+1.05%)
Jul 19, 2018	41.83	42.08	41.75	41.91	976,725	-0.16(-0.38%)
Jul 18, 2018	42.31	42.34	42.06	42.07	2,149,556	+0.13(+0.31%)
Jul 17, 2018	41.60	42.06	41.58	41.94	3,052,156	+0.19(+0.46%)
Jul 16, 2018	41.85	41.95	41.74	41.75	1,418,053	-0.18(-0.43%)
Jul 13, 2018	41.87	41.96	41.79	41.93	1,145,325	-0.10(-0.24%)
Jul 12, 2018	42.02	42.23	41.91	42.03	1,212,877	+0.50(+1.20%)
Jul 11, 2018	41.75	41.89	41.46	41.53	1,396,366	-0.58(-1.38%)
Jul 10, 2018	42.01	42.16	41.85	42.11	2,052,989	+0.44(+1.06%)
Jul 09, 2018	42.14	42.18	41.67	41.67	2,179,593	-0.81(-1.91%)
Jul 06, 2018	42.46	42.61	42.32	42.48	3,657,490	+0.44(+1.05%)
Jul 05, 2018		42.35	41.79	42.04	4,336,004	+1.37(+3.37%)
Jul 03, 2018		40.67	40.67	40.67	0	+0.67(+1.68%)

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.