Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	36.70	37.04	36.31	36.75	2,087,926	-0.10(-0.28%)
Sep 27, 2018	37.10	37.20	36.75	36.86	1,714,205	-0.17(-0.46%)
Sep 26, 2018	37.81	37.88	36.98	37.02	1,728,516	-0.75(-1.98%)
Sep 25, 2018	38.05	38.12	37.73	37.77	1,544,000	-0.17(-0.44%)
Sep 24, 2018	38.20	38.32	37.72	37.94	1,446,786	-0.30(-0.80%)
Sep 21, 2018	38.37	38.65	38.09	38.24	3,269,564	-0.19(-0.50%)
Sep 20, 2018	38.37	38.83	38.35	38.44	2,074,875	+0.20(+0.52%)
Sep 19, 2018	37.50	38.32	37.28	38.24	2,374,413	+0.82(+2.19%)
Sep 18, 2018	37.80	37.92	37.37	37.42	1,866,218	-0.42(-1.12%)
Sep 17, 2018	38.45	38.49	37.75	37.84	2,139,758	-0.53(-1.39%)
Sep 14, 2018	38.30	38.53	38.14	38.38	1,589,060	+0.14(+0.35%)
Sep 13, 2018	38.58	38.59	38.10	38.24	2,067,666	-0.25(-0.64%)
Sep 12, 2018	39.22	39.22	38.35	38.49	1,559,278	-0.85(-2.15%)
Sep 11, 2018	39.35	39.67	39.28	39.33	1,245,353	-0.17(-0.42%)
Sep 10, 2018	39.78	39.78	39.42	39.50	1,236,840	-0.09(-0.22%)
Sep 07, 2018	39.75	39.80	39.33	39.59	1,094,404	-0.02(-0.06%)
Sep 06, 2018	40.02	40.22	39.54	39.61	1,254,775	-0.38(-0.94%)
Sep 05, 2018	39.82	40.20	39.82	39.99	1,208,414	+0.06(+0.16%)
Sep 04, 2018	40.00	40.20	39.78	39.92	1,148,135	-0.04(-0.10%)
Aug 31, 2018		39.96	39.96	39.96	0	+0.36(+0.91%)
Aug 30, 2018	39.61	39.67	39.41	39.61	2,108,264	-0.09(-0.22%)
Aug 29, 2018	40.29	40.29	39.65	39.69	2,077,442	-0.41(-1.02%)
Aug 28, 2018	40.17	40.20	39.80	40.10	1,343,828	+0.00(+0.00%)
Aug 27, 2018	40.29	40.52	40.05	40.10	1,278,457	-0.02(-0.06%)
Aug 24, 2018	40.43	40.48	40.05	40.12	798,538	-0.25(-0.61%)
Aug 23, 2018	40.79	40.96	40.24	40.37	1,312,928	-0.43(-1.06%)
Aug 22, 2018	40.79	40.90	40.65	40.80	1,590,431	-0.08(-0.20%)
Aug 21, 2018	40.60	41.15	40.56	40.88	1,718,476	+0.36(+0.89%)
Aug 20, 2018	40.37	40.62	40.20	40.52	1,427,736	+0.14(+0.36%)
Aug 17, 2018	40.15	40.46	40.06	40.38	986,304	+0.13(+0.32%)
Aug 16, 2018	39.83	40.48	39.80	40.25	1,527,132	+0.64(+1.61%)
Aug 15, 2018	39.53	39.84	39.36	39.61	1,384,913	-0.12(-0.30%)
Aug 14, 2018	39.57	39.88	39.38	39.73	2,250,560	+0.38(+0.97%)
Aug 13, 2018	39.57	39.78	39.25	39.35	1,704,692	-0.19(-0.48%)
Aug 10, 2018	39.22	39.71	39.16	39.54	1,904,968	-0.06(-0.16%)
Aug 09, 2018	39.81	40.00	39.52	39.61	1,844,044	-0.24(-0.60%)
Aug 08, 2018	39.69	39.96	39.38	39.84	2,023,040	+0.15(+0.38%)
Aug 07, 2018	40.08	40.23	39.66	39.69	2,179,550	-0.32(-0.80%)
Aug 06, 2018	39.91	40.09	39.61	40.01	1,301,758	+0.10(+0.26%)
Aug 03, 2018	40.13	40.34	39.75	39.91	1,326,388	-0.18(-0.44%)
Aug 02, 2018	39.52	40.25	39.12	40.08	2,137,958	+0.46(+1.17%)
Aug 01, 2018	39.65	39.96	39.17	39.62	2,020,046	+0.17(+0.43%)
Jul 31, 2018	39.77	39.95	39.21	39.45	2,823,669	-0.24(-0.60%)
Jul 30, 2018	39.93	40.29	39.64	39.69	2,178,800	-0.16(-0.40%)
Jul 27, 2018	40.14	40.40	39.57	39.85	2,453,611	-0.24(-0.60%)
Jul 26, 2018		40.42	39.92	40.09	3,765,779	+0.15(+0.38%)
Jul 25, 2018	39.88	40.15	39.45	39.94	5,276,503	-0.24(-0.60%)
Jul 24, 2018	40.76	41.11	39.74	40.18	6,748,265	-3.82(-8.69%)
Jul 23, 2018	43.69	44.24	43.60	44.00	1,237,828	+0.41(+0.93%)
Jul 20, 2018	43.25	43.65	43.07	43.60	1,458,916	+0.30(+0.68%)
Jul 19, 2018	42.89	43.76	42.84	43.30	1,806,464	+0.26(+0.61%)
Jul 18, 2018	42.63	43.17	42.56	43.04	1,281,221	+0.40(+0.94%)
Jul 17, 2018	42.51	42.76	42.34	42.64	1,052,657	+0.10(+0.23%)
Jul 16, 2018	42.31	42.62	42.04	42.54	1,180,288	+0.42(+1.00%)
Jul 13, 2018	42.46	42.58	41.77	42.12	928,722	-0.37(-0.86%)
Jul 12, 2018	43.36	43.36	42.15	42.49	1,105,184	-0.55(-1.28%)
Jul 11, 2018	42.85	43.29	42.81	43.04	710,503	-0.01(-0.02%)
Jul 10, 2018	43.80	43.89	42.81	43.05	897,811	-0.75(-1.71%)
Jul 09, 2018	43.29	43.99	42.97	43.80	1,039,892	+1.01(+2.37%)
Jul 06, 2018	42.58	42.93	42.34	42.78	808,391	+0.08(+0.19%)
Jul 05, 2018	42.83	42.93	42.38	42.70	1,193,899	+0.18(+0.43%)
Jul 03, 2018		42.52	42.52	42.52	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.