Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	45.00	45.63	44.14	44.37	432,300	-0.60(-1.33%)
Sep 27, 2018	44.98	45.93	44.86	44.97	589,075	+0.25(+0.56%)
Sep 26, 2018	44.00	45.02	44.00	44.72	482,611	+0.75(+1.71%)
Sep 25, 2018	43.06	44.06	42.63	43.97	337,420	+1.19(+2.78%)
Sep 24, 2018	42.89	43.03	40.13	42.78	903,414	-0.38(-0.88%)
Sep 21, 2018	45.28	45.70	43.00	43.16	1,551,000	-2.59(-5.66%)
Sep 20, 2018	45.71	47.39	45.30	45.75	331,986	+0.18(+0.39%)
Sep 19, 2018	47.22	47.63	45.35	45.57	439,394	-1.69(-3.58%)
Sep 18, 2018	47.00	47.60	45.94	47.26	370,681	+0.07(+0.15%)
Sep 17, 2018	48.12	48.60	47.00	47.19	403,839	-0.81(-1.69%)
Sep 14, 2018	48.09	48.90	47.32	48.00	840,300	+0.43(+0.90%)
Sep 13, 2018	46.93	48.00	46.33	47.57	320,326	+0.62(+1.32%)
Sep 12, 2018	48.62	48.62	46.23	46.95	551,366	-1.74(-3.57%)
Sep 11, 2018	49.64	49.64	47.26	48.69	382,145	-0.85(-1.72%)
Sep 10, 2018	50.28	50.92	49.41	49.54	340,772	-0.64(-1.28%)
Sep 07, 2018	49.71	51.21	49.00	50.18	360,000	+0.38(+0.76%)
Sep 06, 2018	50.49	50.88	49.39	49.80	361,771	-0.67(-1.33%)
Sep 05, 2018	50.00	50.54	48.86	50.47	346,518	+0.54(+1.08%)
Sep 04, 2018	49.56	50.02	48.33	49.93	378,963	+0.44(+0.89%)
Aug 31, 2018		49.49	49.49	49.49	0	-0.28(-0.56%)
Aug 30, 2018	49.69	50.33	48.72	49.77	396,968	+0.04(+0.08%)
Aug 29, 2018	50.76	51.42	49.65	49.73	659,866	-1.14(-2.24%)
Aug 28, 2018	51.31	51.94	49.76	50.87	642,133	-0.54(-1.05%)
Aug 27, 2018	49.19	54.39	49.10	51.41	1,524,580	+2.33(+4.75%)
Aug 24, 2018	48.94	49.58	48.39	49.08	440,500	+0.24(+0.49%)
Aug 23, 2018	48.28	48.99	47.25	48.84	721,109	+0.41(+0.85%)
Aug 22, 2018	49.22	49.78	47.88	48.43	635,896	-0.83(-1.68%)
Aug 21, 2018	47.85	49.67	47.53	49.26	519,451	+1.75(+3.68%)
Aug 20, 2018	48.09	49.38	47.39	47.51	497,721	-0.61(-1.27%)
Aug 17, 2018	49.97	50.48	46.85	48.12	1,198,000	+1.45(+3.11%)
Aug 16, 2018	46.04	46.98	45.25	46.67	413,344	+0.71(+1.54%)
Aug 15, 2018	46.95	47.33	45.79	45.96	436,851	-1.12(-2.38%)
Aug 14, 2018	45.83	47.89	45.78	47.08	522,745	+1.56(+3.43%)
Aug 13, 2018	45.96	46.38	45.26	45.52	441,700	-0.55(-1.19%)
Aug 10, 2018	46.44	47.43	45.93	46.07	243,100	-0.15(-0.32%)
Aug 09, 2018	46.26	47.43	46.06	46.22	490,378	-0.14(-0.30%)
Aug 08, 2018	46.38	46.84	45.44	46.36	308,598	-0.25(-0.54%)
Aug 07, 2018	47.13	47.13	45.81	46.61	446,101	+0.10(+0.22%)
Aug 06, 2018	45.96	46.85	44.79	46.51	396,029	+0.31(+0.67%)
Aug 03, 2018	47.79	48.19	44.56	46.20	727,600	-1.52(-3.19%)
Aug 02, 2018	44.82	48.47	44.82	47.72	1,327,856	+2.97(+6.64%)
Aug 01, 2018	45.00	45.44	43.65	44.75	612,134	-0.19(-0.42%)
Jul 31, 2018	43.13	45.39	43.13	44.94	923,261	+1.98(+4.61%)
Jul 30, 2018	43.02	43.50	42.15	42.96	402,484	+0.03(+0.07%)
Jul 27, 2018	43.05	43.24	42.20	42.93	439,800	+0.10(+0.23%)
Jul 26, 2018	43.00	43.97	42.65	42.83	444,738	-0.15(-0.35%)
Jul 25, 2018	43.12	43.99	42.32	42.98	527,413	-0.10(-0.23%)
Jul 24, 2018	44.10	44.45	43.02	43.08	658,439	-0.66(-1.51%)
Jul 23, 2018	43.01	43.83	41.80	43.74	608,170	+0.51(+1.18%)
Jul 20, 2018	43.18	44.05	43.06	43.23	351,764	+0.10(+0.23%)
Jul 19, 2018	43.75	44.03	42.62	43.13	516,586	-0.63(-1.44%)
Jul 18, 2018	42.50	43.90	42.01	43.76	547,795	+1.12(+2.63%)
Jul 17, 2018	42.10	43.16	41.54	42.64	402,303	+0.48(+1.14%)
Jul 16, 2018	42.52	43.40	41.74	42.16	633,981	-0.19(-0.45%)
Jul 13, 2018		44.09	41.87	42.35	651,328	-0.20(-0.47%)
Jul 12, 2018	41.25	42.66	40.46	42.55	838,918	+1.32(+3.20%)
Jul 11, 2018	40.41	42.31	40.00	41.23	729,198	-0.32(-0.77%)
Jul 10, 2018	43.94	45.24	40.03	41.55	1,467,877	-2.31(-5.27%)
Jul 09, 2018	44.59	45.68	43.07	43.86	866,692	-0.76(-1.70%)
Jul 06, 2018	44.11	46.20	44.02	44.62	842,619	+0.53(+1.20%)
Jul 05, 2018	44.12	47.69	41.99	44.09	1,654,821	+0.18(+0.41%)
Jul 03, 2018		43.91	43.91	43.91	0	+3.17(+7.78%)

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.