Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	33.56	33.61	33.17	33.19	7,204,114	-0.55(-1.64%)
Sep 27, 2018	33.83	33.95	33.68	33.74	17,849,790	+0.44(+1.32%)
Sep 26, 2018	33.27	33.58	33.20	33.30	14,428,495	-0.04(-0.13%)
Sep 25, 2018	33.30	33.55	33.20	33.35	21,668,240	+0.79(+2.43%)
Sep 24, 2018	32.67	32.82	32.41	32.55	9,624,886	+0.40(+1.23%)
Sep 21, 2018	32.15	32.36	32.06	32.16	12,084,460	+0.07(+0.22%)
Sep 20, 2018	32.02	32.13	31.79	32.09	12,637,975	+0.42(+1.34%)
Sep 19, 2018	31.47	31.71	31.42	31.66	7,256,037	+0.30(+0.96%)
Sep 18, 2018	31.25	31.50	31.25	31.36	5,909,479	+0.23(+0.74%)
Sep 17, 2018	31.30	31.42	31.08	31.13	5,405,583	-0.01(-0.05%)
Sep 14, 2018	31.18	31.29	31.07	31.14	3,567,400	-0.12(-0.37%)
Sep 13, 2018	31.28	31.33	31.06	31.26	4,636,293	+0.22(+0.72%)
Sep 12, 2018	30.97	31.30	30.96	31.04	6,125,825	+0.33(+1.08%)
Sep 11, 2018	30.21	30.79	30.16	30.70	7,110,551	+0.40(+1.33%)
Sep 10, 2018	30.36	30.52	30.30	30.30	5,295,668	+0.04(+0.14%)
Sep 07, 2018	29.97	30.26	29.87	30.26	6,552,920	-0.13(-0.43%)
Sep 06, 2018	30.63	30.77	30.25	30.39	6,678,903	-0.41(-1.33%)
Sep 05, 2018	30.81	30.86	30.52	30.80	7,526,050	+0.04(+0.14%)
Sep 04, 2018	30.81	30.93	30.70	30.75	6,842,093	-0.12(-0.37%)
Aug 31, 2018		30.87	30.87	30.87	0	-0.50(-1.61%)
Aug 30, 2018	31.25	31.44	31.19	31.37	7,611,215	+0.14(+0.44%)
Aug 29, 2018	31.17	31.37	31.08	31.24	5,634,276	+0.09(+0.30%)
Aug 28, 2018	31.43	31.50	31.09	31.14	5,695,627	-0.44(-1.39%)
Aug 27, 2018	31.38	31.62	31.37	31.58	4,776,294	+0.32(+1.04%)
Aug 24, 2018	31.14	31.46	31.11	31.26	9,954,327	+0.35(+1.12%)
Aug 23, 2018	31.11	31.12	30.86	30.91	10,968,237	-0.03(-0.09%)
Aug 22, 2018	30.96	31.04	30.87	30.94	11,045,373	+0.37(+1.22%)
Aug 21, 2018	30.68	30.80	30.52	30.57	5,293,626	+0.06(+0.19%)
Aug 20, 2018	30.40	30.56	30.35	30.51	6,099,538	+0.34(+1.12%)
Aug 17, 2018	30.16	30.29	30.02	30.17	7,491,234	+0.14(+0.46%)
Aug 16, 2018	30.25	30.33	30.02	30.03	10,600,615	+0.14(+0.46%)
Aug 15, 2018	30.30	30.32	29.73	29.90	15,590,609	-0.78(-2.53%)
Aug 14, 2018	30.94	31.00	30.66	30.68	5,392,001	-0.05(-0.16%)
Aug 13, 2018	30.85	31.02	30.68	30.73	6,515,311	-0.22(-0.72%)
Aug 10, 2018	30.75	30.95	30.73	30.95	10,617,189	-0.39(-1.24%)
Aug 09, 2018	31.65	31.74	31.29	31.34	6,020,885	-0.35(-1.10%)
Aug 08, 2018	31.85	31.85	31.53	31.69	6,482,255	-0.06(-0.20%)
Aug 07, 2018	31.97	32.02	31.75	31.75	8,328,681	+0.42(+1.34%)
Aug 06, 2018	31.12	31.40	31.07	31.33	6,672,186	+0.11(+0.36%)
Aug 03, 2018	31.03	31.27	31.03	31.22	5,353,472	+0.14(+0.46%)
Aug 02, 2018	30.89	31.20	30.76	31.08	12,640,738	-0.54(-1.71%)
Aug 01, 2018	31.67	31.72	31.41	31.62	9,965,577	-0.40(-1.24%)
Jul 31, 2018	32.02	32.24	31.83	32.01	9,034,340	+0.48(+1.53%)
Jul 30, 2018	31.89	31.93	31.50	31.53	8,700,415	-0.07(-0.22%)
Jul 27, 2018	31.66	31.83	31.53	31.60	7,462,240	-0.01(-0.04%)
Jul 26, 2018	31.35	31.75	31.30	31.62	7,424,512	-0.36(-1.13%)
Jul 25, 2018	31.59	32.03	31.52	31.98	5,075,232	+0.16(+0.49%)
Jul 24, 2018	31.67	31.97	31.64	31.82	5,160,556	+0.40(+1.29%)
Jul 23, 2018	31.72	31.83	31.42	31.42	6,176,717	-0.21(-0.65%)
Jul 20, 2018	31.55	31.74	31.44	31.62	9,490,776	+0.07(+0.23%)
Jul 19, 2018	31.45	31.67	31.44	31.55	9,405,502	+0.13(+0.43%)
Jul 18, 2018	31.20	31.54	31.03	31.42	10,521,666	-0.13(-0.41%)
Jul 17, 2018	31.25	31.70	31.18	31.54	12,242,504	-0.13(-0.43%)
Jul 16, 2018	31.56	31.81	31.40	31.68	14,645,423	-0.53(-1.65%)
Jul 13, 2018	31.86	32.35	31.83	32.21	8,984,763	+0.01(+0.04%)
Jul 12, 2018	32.16	32.30	32.01	32.20	7,747,730	+0.15(+0.46%)
Jul 11, 2018	32.45	32.67	31.98	32.05	18,587,976	-1.36(-4.06%)
Jul 10, 2018	33.29	33.55	33.26	33.40	10,160,384	+0.32(+0.97%)
Jul 09, 2018	32.71	33.09	32.70	33.09	7,308,989	+0.47(+1.44%)
Jul 06, 2018	32.40	32.74	32.35	32.62	4,159,292	-0.04(-0.13%)
Jul 05, 2018	32.89	32.94	32.55	32.66	7,463,970	+0.07(+0.22%)
Jul 03, 2018		32.59	32.59	32.59	0	+0.50(+1.55%)

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.