Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	41.51	42.28	40.75	40.90	1,627,800	-0.68(-1.64%)
Sep 27, 2018	41.59	41.79	41.04	41.58	1,795,179	-0.04(-0.10%)
Sep 26, 2018	40.22	42.14	40.11	41.62	3,767,643	+1.54(+3.84%)
Sep 25, 2018	40.69	41.15	39.84	40.08	2,093,519	-0.29(-0.72%)
Sep 24, 2018	40.50	41.18	39.98	40.37	2,591,629	-0.35(-0.86%)
Sep 21, 2018	42.22	42.22	40.55	40.72	3,167,000	-1.33(-3.16%)
Sep 20, 2018	41.76	42.50	41.19	42.05	1,821,829	+0.16(+0.38%)
Sep 19, 2018	41.66	42.20	41.36	41.89	1,571,407	+0.31(+0.75%)
Sep 18, 2018	41.10	41.96	41.10	41.58	1,683,462	+0.47(+1.14%)
Sep 17, 2018	42.50	42.50	41.05	41.11	2,183,320	-1.42(-3.34%)
Sep 14, 2018	44.19	44.42	42.21	42.53	2,699,200	-1.72(-3.89%)
Sep 13, 2018	44.42	44.64	44.14	44.25	1,502,218	+0.00(+0.00%)
Sep 12, 2018	44.16	44.99	43.65	44.25	2,082,249	-0.48(-1.07%)
Sep 11, 2018	43.98	45.23	43.96	44.73	2,685,972	+0.77(+1.75%)
Sep 10, 2018	43.71	44.26	43.28	43.96	1,863,852	+0.50(+1.15%)
Sep 07, 2018	43.52	44.68	43.38	43.46	2,341,700	-0.08(-0.18%)
Sep 06, 2018	48.05	48.08	43.12	43.54	4,232,502	-4.20(-8.80%)
Sep 05, 2018	48.32	48.74	47.12	47.74	2,399,690	-0.52(-1.08%)
Sep 04, 2018	46.45	48.48	46.45	48.26	3,021,696	+1.78(+3.83%)
Aug 31, 2018		46.48	46.48	46.48	0	+1.13(+2.49%)
Aug 30, 2018	44.69	45.83	44.35	45.35	1,793,766	-0.03(-0.07%)
Aug 29, 2018	45.39	45.45	44.05	45.38	3,030,711	-0.03(-0.07%)
Aug 28, 2018	45.08	45.69	44.15	45.41	3,803,904	+0.44(+0.98%)
Aug 27, 2018	45.68	45.85	44.78	44.97	2,276,973	-0.63(-1.38%)
Aug 24, 2018	46.75	47.03	45.28	45.60	3,289,900	-1.57(-3.33%)
Aug 23, 2018	45.62	47.33	45.51	47.17	5,077,445	+1.69(+3.72%)
Aug 22, 2018	50.39	52.50	44.91	45.48	15,348,734	-2.26(-4.73%)
Aug 21, 2018	48.15	48.40	47.05	47.74	5,013,141	+0.23(+0.48%)
Aug 20, 2018	46.93	47.70	46.37	47.51	2,777,252	+0.89(+1.91%)
Aug 17, 2018	45.66	46.71	45.52	46.62	1,637,900	+1.05(+2.30%)
Aug 16, 2018	45.64	46.17	44.80	45.57	1,595,101	+0.24(+0.53%)
Aug 15, 2018	48.22	48.22	44.96	45.33	2,035,283	-3.41(-7.00%)
Aug 14, 2018	46.46	48.83	46.42	48.74	2,650,236	+1.34(+2.83%)
Aug 13, 2018	48.72	49.00	47.02	47.40	2,022,321	-0.88(-1.82%)
Aug 10, 2018	47.61	48.94	47.09	48.28	1,713,900	+0.74(+1.56%)
Aug 09, 2018	46.78	47.67	46.51	47.54	1,016,195	+0.83(+1.78%)
Aug 08, 2018	46.51	47.00	45.92	46.71	1,168,178	+0.22(+0.47%)
Aug 07, 2018	46.29	46.60	45.75	46.49	1,470,859	+0.49(+1.07%)
Aug 06, 2018	44.68	46.06	44.56	46.00	1,404,360	+1.29(+2.89%)
Aug 03, 2018	44.77	45.98	44.62	44.71	1,584,500	-0.06(-0.13%)
Aug 02, 2018	43.52	44.93	43.52	44.77	1,950,761	+1.08(+2.47%)
Aug 01, 2018	44.42	44.73	43.44	43.69	1,441,727	-0.71(-1.60%)
Jul 31, 2018	44.16	44.96	43.97	44.40	1,328,212	+0.45(+1.02%)
Jul 30, 2018	43.72	44.78	43.64	43.95	1,537,316	+0.22(+0.50%)
Jul 27, 2018	45.92	46.03	43.62	43.73	1,300,300	-2.19(-4.77%)
Jul 26, 2018	45.79	46.94	45.34	45.92	912,984	+0.08(+0.17%)
Jul 25, 2018	45.08	46.22	45.08	45.84	1,000,726	+0.67(+1.48%)
Jul 24, 2018	46.95	47.33	45.12	45.17	1,521,126	-1.29(-2.78%)
Jul 23, 2018	46.09	46.97	46.05	46.46	939,593	+0.47(+1.02%)
Jul 20, 2018	46.99	47.35	45.97	45.99	939,757	-0.99(-2.11%)
Jul 19, 2018	46.31	47.15	46.18	46.98	983,569	+0.54(+1.16%)
Jul 18, 2018	46.09	46.54	45.69	46.44	1,187,043	+0.52(+1.13%)
Jul 17, 2018	44.49	46.04	43.81	45.92	1,550,547	+1.44(+3.24%)
Jul 16, 2018	44.51	45.00	43.99	44.48	1,293,972	-0.08(-0.18%)
Jul 13, 2018	44.22	45.45	44.22	44.56	1,530,710	+0.27(+0.61%)
Jul 12, 2018		45.40	43.38	44.29	2,082,441	-1.11(-2.44%)
Jul 11, 2018	45.29	45.65	44.62	45.40	718,692	-0.42(-0.92%)
Jul 10, 2018	45.21	46.05	45.01	45.82	1,624,916	+0.02(+0.04%)
Jul 09, 2018	46.48	46.75	45.29	45.80	1,452,959	-0.46(-0.99%)
Jul 06, 2018	45.56	46.50	45.16	46.26	775,881	+0.50(+1.09%)
Jul 05, 2018		46.40	45.52	45.76	1,273,265	-0.64(-1.38%)
Jul 03, 2018		46.40	46.40	46.40	0	+1.30(+2.88%)

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.