Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	36.63	36.97	36.24	36.68	2,091,813	-0.10(-0.28%)
Sep 27, 2018	37.03	37.13	36.68	36.79	1,717,396	-0.17(-0.46%)
Sep 26, 2018	37.74	37.81	36.91	36.96	1,731,733	-0.75(-1.98%)
Sep 25, 2018	37.98	38.05	37.66	37.70	1,546,874	-0.17(-0.44%)
Sep 24, 2018	38.13	38.25	37.65	37.87	1,449,479	-0.30(-0.80%)
Sep 21, 2018	38.29	38.58	38.02	38.17	3,275,651	-0.19(-0.50%)
Sep 20, 2018	38.30	38.76	38.28	38.37	2,078,737	+0.20(+0.52%)
Sep 19, 2018	37.43	38.25	37.21	38.17	2,378,833	+0.82(+2.19%)
Sep 18, 2018	37.73	37.85	37.30	37.35	1,869,693	-0.42(-1.12%)
Sep 17, 2018	38.38	38.42	37.68	37.77	2,143,742	-0.53(-1.39%)
Sep 14, 2018	38.23	38.46	38.07	38.30	1,592,018	+0.14(+0.35%)
Sep 13, 2018	38.50	38.51	38.03	38.17	2,071,515	-0.25(-0.64%)
Sep 12, 2018	39.15	39.15	38.28	38.42	1,562,180	-0.84(-2.15%)
Sep 11, 2018	39.28	39.60	39.20	39.26	1,247,671	-0.17(-0.42%)
Sep 10, 2018	39.71	39.71	39.35	39.43	1,239,142	-0.09(-0.22%)
Sep 07, 2018	39.68	39.72	39.26	39.52	1,096,442	-0.02(-0.06%)
Sep 06, 2018	39.95	40.15	39.47	39.54	1,257,111	-0.37(-0.94%)
Sep 05, 2018	39.75	40.12	39.75	39.91	1,210,664	+0.06(+0.16%)
Sep 04, 2018	39.92	40.13	39.71	39.85	1,150,272	-0.04(-0.10%)
Aug 31, 2018		39.89	39.89	39.89	0	+0.36(+0.91%)
Aug 30, 2018	39.54	39.60	39.34	39.53	2,112,189	-0.09(-0.22%)
Aug 29, 2018	40.22	40.22	39.57	39.62	2,081,309	-0.41(-1.02%)
Aug 28, 2018	40.10	40.13	39.72	40.03	1,346,329	+0.00(+0.00%)
Aug 27, 2018	40.22	40.45	39.98	40.03	1,280,836	-0.02(-0.06%)
Aug 24, 2018	40.35	40.41	39.98	40.05	800,025	-0.25(-0.61%)
Aug 23, 2018	40.71	40.89	40.16	40.30	1,315,372	-0.43(-1.06%)
Aug 22, 2018	40.71	40.82	40.58	40.73	1,593,392	-0.08(-0.20%)
Aug 21, 2018	40.52	41.08	40.48	40.81	1,721,675	+0.36(+0.89%)
Aug 20, 2018	40.30	40.54	40.13	40.45	1,430,394	+0.14(+0.36%)
Aug 17, 2018	40.07	40.38	39.99	40.30	988,140	+0.13(+0.32%)
Aug 16, 2018	39.75	40.40	39.72	40.18	1,529,975	+0.64(+1.61%)
Aug 15, 2018	39.45	39.76	39.28	39.54	1,387,491	-0.12(-0.30%)
Aug 14, 2018	39.49	39.81	39.31	39.66	2,254,750	+0.38(+0.97%)
Aug 13, 2018	39.49	39.71	39.18	39.28	1,707,865	-0.19(-0.48%)
Aug 10, 2018	39.15	39.64	39.09	39.47	1,908,514	-0.06(-0.16%)
Aug 09, 2018	39.74	39.92	39.44	39.53	1,847,476	-0.24(-0.60%)
Aug 08, 2018	39.62	39.88	39.31	39.77	2,026,806	+0.15(+0.38%)
Aug 07, 2018	40.00	40.15	39.59	39.62	2,183,607	-0.32(-0.80%)
Aug 06, 2018	39.83	40.02	39.54	39.94	1,304,181	+0.10(+0.26%)
Aug 03, 2018	40.06	40.26	39.68	39.83	1,328,857	-0.18(-0.44%)
Aug 02, 2018	39.44	40.17	39.05	40.01	2,141,938	+0.46(+1.17%)
Aug 01, 2018	39.58	39.89	39.10	39.55	2,023,807	+0.17(+0.43%)
Jul 31, 2018	39.69	39.87	39.13	39.38	2,828,926	-0.24(-0.60%)
Jul 30, 2018	39.86	40.22	39.56	39.62	2,182,856	-0.16(-0.40%)
Jul 27, 2018	40.07	40.32	39.49	39.78	2,458,178	-0.24(-0.60%)
Jul 26, 2018		40.34	39.85	40.02	3,772,790	+0.15(+0.38%)
Jul 25, 2018	39.81	40.07	39.37	39.87	5,286,325	-0.24(-0.60%)
Jul 24, 2018	40.69	41.04	39.67	40.11	6,760,827	-3.82(-8.69%)
Jul 23, 2018	43.61	44.16	43.52	43.92	1,240,132	+0.41(+0.93%)
Jul 20, 2018	43.17	43.57	42.99	43.52	1,461,632	+0.29(+0.68%)
Jul 19, 2018	42.81	43.68	42.76	43.22	1,809,827	+0.26(+0.61%)
Jul 18, 2018	42.55	43.09	42.48	42.96	1,283,606	+0.40(+0.94%)
Jul 17, 2018	42.43	42.68	42.26	42.56	1,054,617	+0.10(+0.23%)
Jul 16, 2018	42.23	42.54	41.96	42.46	1,182,485	+0.42(+1.00%)
Jul 13, 2018	42.38	42.50	41.70	42.04	930,451	-0.37(-0.86%)
Jul 12, 2018	43.28	43.28	42.07	42.41	1,107,242	-0.55(-1.28%)
Jul 11, 2018	42.77	43.21	42.73	42.96	711,826	-0.01(-0.02%)
Jul 10, 2018	43.72	43.81	42.73	42.97	899,482	-0.75(-1.71%)
Jul 09, 2018	43.21	43.91	42.89	43.72	1,041,828	+1.01(+2.37%)
Jul 06, 2018	42.50	42.85	42.26	42.70	809,896	+0.08(+0.19%)
Jul 05, 2018	42.75	42.85	42.30	42.62	1,196,122	+0.18(+0.43%)
Jul 03, 2018		42.44	42.44	42.44	0	-0.04(-0.09%)

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.