Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	39.97	40.07	39.11	39.25	16,833,730	-1.01(-2.51%)
Sep 27, 2018	40.31	40.59	40.07	40.26	14,481,233	+0.06(+0.15%)
Sep 26, 2018	40.76	40.87	40.07	40.20	10,018,077	-0.49(-1.20%)
Sep 25, 2018	41.04	41.46	40.66	40.69	10,687,780	-0.24(-0.58%)
Sep 24, 2018	41.61	41.68	40.86	40.93	9,392,771	-0.72(-1.72%)
Sep 21, 2018	42.08	42.11	41.42	41.64	25,451,534	-0.40(-0.94%)
Sep 20, 2018	41.93	42.45	41.90	42.04	14,012,999	+0.66(+1.59%)
Sep 19, 2018	40.35	41.60	40.35	41.38	14,817,461	+1.05(+2.61%)
Sep 18, 2018	40.34	40.49	40.07	40.33	8,403,918	+0.14(+0.36%)
Sep 17, 2018	40.88	40.91	40.08	40.18	7,981,245	-0.43(-1.06%)
Sep 14, 2018	40.36	40.88	40.33	40.61	8,253,301	+0.40(+0.99%)
Sep 13, 2018	40.23	40.54	40.03	40.22	9,943,310	+0.20(+0.51%)
Sep 12, 2018	40.28	40.54	39.83	40.02	7,394,234	-0.32(-0.79%)
Sep 11, 2018	40.21	40.49	39.94	40.34	5,946,567	-0.07(-0.17%)
Sep 10, 2018	40.77	40.85	40.38	40.40	5,843,639	-0.24(-0.58%)
Sep 07, 2018	40.47	40.79	40.35	40.64	8,644,146	+0.24(+0.61%)
Sep 06, 2018	40.92	41.14	40.18	40.39	9,481,066	-0.67(-1.62%)
Sep 05, 2018	41.00	41.34	40.88	41.06	6,558,593	+0.01(+0.02%)
Sep 04, 2018	41.18	41.22	40.61	41.05	10,112,816	-0.10(-0.25%)
Aug 31, 2018		41.15	41.15	41.15	0	-0.40(-0.95%)
Aug 30, 2018	41.95	42.05	41.47	41.55	13,526,380	-0.55(-1.30%)
Aug 29, 2018	42.14	42.30	41.79	42.10	9,322,191	-0.04(-0.10%)
Aug 28, 2018	42.18	42.50	42.04	42.14	8,803,026	+0.09(+0.22%)
Aug 27, 2018	40.86	42.22	40.81	42.05	15,801,639	+1.47(+3.64%)
Aug 24, 2018	40.74	40.97	40.54	40.57	6,669,158	+0.01(+0.02%)
Aug 23, 2018	40.81	41.06	40.44	40.56	9,135,466	-0.40(-0.97%)
Aug 22, 2018	40.76	41.01	40.66	40.96	5,875,621	+0.05(+0.12%)
Aug 21, 2018	40.56	41.25	40.46	40.91	11,426,376	+0.21(+0.52%)
Aug 20, 2018	40.73	40.95	40.58	40.70	9,371,496	-0.07(-0.17%)
Aug 17, 2018	40.60	40.97	40.60	40.77	6,946,570	+0.06(+0.14%)
Aug 16, 2018	40.31	40.95	40.29	40.71	9,806,234	+0.72(+1.79%)
Aug 15, 2018	39.83	40.11	39.63	39.99	11,267,486	-0.35(-0.86%)
Aug 14, 2018	40.03	40.49	39.95	40.34	10,317,509	+0.43(+1.08%)
Aug 13, 2018	40.74	40.86	39.85	39.91	13,581,634	-0.88(-2.15%)
Aug 10, 2018	41.20	41.20	40.57	40.78	16,992,962	-0.88(-2.12%)
Aug 09, 2018	42.22	42.35	41.64	41.67	8,998,011	-0.57(-1.36%)
Aug 08, 2018	42.25	42.46	42.11	42.24	6,981,661	-0.01(-0.02%)
Aug 07, 2018	42.27	42.85	42.22	42.25	6,682,880	+0.12(+0.28%)
Aug 06, 2018	42.05	42.24	41.78	42.13	6,035,831	+0.07(+0.16%)
Aug 03, 2018	42.11	42.27	41.91	42.06	6,438,732	+0.08(+0.20%)
Aug 02, 2018	41.98	42.16	41.51	41.98	9,352,934	-0.31(-0.74%)
Aug 01, 2018	42.93	43.13	42.17	42.29	10,909,723	-0.32(-0.75%)
Jul 31, 2018	42.95	42.99	42.32	42.61	11,527,077	-0.29(-0.67%)
Jul 30, 2018	42.88	43.24	42.50	42.90	12,011,309	+0.13(+0.30%)
Jul 27, 2018	42.81	42.98	42.50	42.77	8,657,527	+0.05(+0.12%)
Jul 26, 2018	42.91	43.03	42.66	42.72	6,594,384	-0.04(-0.10%)
Jul 25, 2018	42.71	42.82	42.23	42.76	8,931,557	+0.05(+0.12%)
Jul 24, 2018	42.71	43.17	42.60	42.71	8,659,058	+0.20(+0.47%)
Jul 23, 2018		42.73	42.10	42.51	9,224,862	+0.39(+0.93%)
Jul 20, 2018	41.60	42.38	41.57	42.12	10,634,514	+0.35(+0.84%)
Jul 19, 2018	42.31	42.70	41.71	41.77	13,562,735	-0.59(-1.40%)
Jul 18, 2018	42.52	43.15	41.93	42.36	21,969,402	+1.16(+2.81%)
Jul 17, 2018	41.05	41.43	40.63	41.20	13,289,925	+0.23(+0.57%)
Jul 16, 2018	40.40	41.13	40.38	40.97	10,412,274	+0.69(+1.71%)
Jul 13, 2018	40.28	40.55	39.78	40.28	11,663,949	+0.05(+0.12%)
Jul 12, 2018	40.22	40.44	40.08	40.23	9,278,803	+0.23(+0.57%)
Jul 11, 2018	39.91	40.27	39.87	40.01	7,268,040	-0.29(-0.73%)
Jul 10, 2018	40.58	40.76	40.21	40.30	11,024,161	-0.26(-0.64%)
Jul 09, 2018	39.62	40.64	39.62	40.56	11,234,275	+1.11(+2.80%)
Jul 06, 2018	38.98	39.62	38.78	39.45	8,676,790	+0.33(+0.84%)
Jul 05, 2018	39.62	39.79	38.88	39.13	12,316,432	-0.27(-0.68%)
Jul 03, 2018		39.40	39.40	39.40	0	-0.59(-1.47%)

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.