Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	30.94	31.26	30.65	30.72	240,047	-0.20(-0.65%)
Sep 27, 2018	30.40	31.50	30.40	30.92	212,862	+0.41(+1.34%)
Sep 26, 2018	31.83	32.14	30.39	30.51	255,122	-1.31(-4.13%)
Sep 25, 2018	31.86	32.03	31.66	31.83	181,962	+0.02(+0.06%)
Sep 24, 2018	31.95	32.15	31.50	31.81	227,171	-0.05(-0.14%)
Sep 21, 2018	32.17	32.43	31.76	31.85	416,773	-0.34(-1.04%)
Sep 20, 2018	32.23	32.27	31.95	32.19	100,145	-0.04(-0.11%)
Sep 19, 2018	32.76	32.91	32.14	32.23	129,999	-0.52(-1.58%)
Sep 18, 2018	33.15	33.15	32.48	32.74	167,119	-0.37(-1.12%)
Sep 17, 2018	33.88	34.02	33.08	33.11	113,442	-0.81(-2.38%)
Sep 14, 2018	33.89	34.08	33.56	33.92	93,768	+0.00(+0.00%)
Sep 13, 2018	34.32	34.53	33.88	33.92	238,048	-0.26(-0.77%)
Sep 12, 2018	34.20	34.21	33.98	34.18	108,816	+0.17(+0.51%)
Sep 11, 2018	34.36	34.50	33.99	34.01	137,647	-0.36(-1.05%)
Sep 10, 2018	34.36	34.75	34.14	34.37	129,651	+0.13(+0.37%)
Sep 07, 2018	34.00	34.25	33.95	34.25	108,992	+0.23(+0.67%)
Sep 06, 2018	33.88	34.16	33.80	34.02	94,603	+0.08(+0.24%)
Sep 05, 2018	34.14	34.37	33.88	33.94	153,197	-0.15(-0.45%)
Sep 04, 2018	33.78	34.10	33.49	34.09	129,381	+0.15(+0.45%)
Aug 31, 2018		33.94	33.94	33.94	0	+0.05(+0.16%)
Aug 30, 2018	34.40	34.59	33.68	33.88	288,457	-0.63(-1.84%)
Aug 29, 2018	34.63	34.86	34.32	34.52	141,550	-0.11(-0.31%)
Aug 28, 2018	34.89	35.19	34.62	34.63	147,998	-0.23(-0.65%)
Aug 27, 2018	34.62	34.89	34.44	34.85	126,586	+0.40(+1.16%)
Aug 24, 2018	34.33	34.60	34.26	34.46	137,564	+0.04(+0.11%)
Aug 23, 2018	34.54	34.67	34.17	34.42	147,308	-0.21(-0.60%)
Aug 22, 2018	34.38	34.72	34.34	34.63	106,235	+0.17(+0.50%)
Aug 21, 2018	34.40	34.83	34.34	34.46	117,163	+0.05(+0.13%)
Aug 20, 2018	34.68	34.83	34.28	34.41	119,738	-0.14(-0.39%)
Aug 17, 2018	34.39	34.57	34.19	34.55	187,426	+0.06(+0.18%)
Aug 16, 2018	34.72	34.81	34.37	34.48	120,355	-0.22(-0.63%)
Aug 15, 2018	34.79	35.11	34.59	34.70	237,864	-0.15(-0.42%)
Aug 14, 2018	34.58	35.14	34.58	34.85	248,694	+0.25(+0.73%)
Aug 13, 2018	34.54	34.93	34.28	34.59	216,742	-0.09(-0.26%)
Aug 10, 2018	34.84	35.21	34.59	34.68	191,818	-0.51(-1.46%)
Aug 09, 2018	35.03	35.53	34.86	35.20	267,042	+0.24(+0.70%)
Aug 08, 2018	34.34	35.17	34.14	34.95	273,314	+0.55(+1.60%)
Aug 07, 2018	34.22	34.68	34.09	34.40	248,292	+0.09(+0.26%)
Aug 06, 2018	33.80	34.60	33.72	34.31	361,291	+0.41(+1.20%)
Aug 03, 2018	33.44	34.65	33.44	33.91	345,649	+0.60(+1.79%)
Aug 02, 2018	32.21	33.76	31.69	33.31	264,697	-0.24(-0.73%)
Aug 01, 2018	32.93	34.83	32.80	33.55	471,504	+0.78(+2.37%)
Jul 31, 2018	32.88	32.89	30.96	32.78	1,288,331	-3.84(-10.48%)
Jul 30, 2018	36.85	37.43	36.47	36.61	218,870	-0.28(-0.76%)
Jul 27, 2018	37.67	37.71	36.75	36.89	238,665	-0.70(-1.87%)
Jul 26, 2018	36.96	37.81	36.93	37.60	340,695	+0.76(+2.06%)
Jul 25, 2018	37.48	37.48	36.46	36.84	159,535	-0.61(-1.64%)
Jul 24, 2018	38.15	38.38	37.44	37.45	273,192	-0.70(-1.85%)
Jul 23, 2018	38.56	38.63	37.94	38.16	137,861	-0.51(-1.31%)
Jul 20, 2018	38.93	38.93	38.48	38.66	111,909	-0.14(-0.37%)
Jul 19, 2018	38.56	38.86	38.48	38.81	93,722	+0.09(+0.23%)
Jul 18, 2018	39.23	39.23	38.33	38.72	123,666	-0.51(-1.31%)
Jul 17, 2018	39.24	39.73	39.18	39.23	70,079	+0.05(+0.14%)
Jul 16, 2018	39.83	39.86	39.17	39.18	110,481	-0.65(-1.63%)
Jul 13, 2018	39.94	40.15	39.79	39.83	63,594	-0.22(-0.54%)
Jul 12, 2018	40.33	40.33	39.92	40.05	56,454	-0.18(-0.45%)
Jul 11, 2018	40.24	40.56	40.21	40.23	71,052	-0.14(-0.34%)
Jul 10, 2018	40.62	40.86	40.23	40.36	125,863	-0.19(-0.47%)
Jul 09, 2018	40.57	40.84	40.42	40.55	100,538	-0.09(-0.22%)
Jul 06, 2018	40.37	40.87	40.23	40.64	147,622	+0.27(+0.67%)
Jul 05, 2018	40.14	40.43	39.88	40.37	120,804	+0.36(+0.90%)
Jul 03, 2018		40.01	40.01	40.01	0	-0.02(-0.04%)

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.