Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	46.35	46.75	46.07	46.59	53,104	+0.28(+0.61%)
Sep 27, 2018	46.41	46.80	46.03	46.31	71,702	+0.00(+0.00%)
Sep 26, 2018	45.82	46.60	45.82	46.31	91,460	+0.56(+1.21%)
Sep 25, 2018	45.74	45.87	45.27	45.75	84,988	+0.00(+0.00%)
Sep 24, 2018	45.93	46.15	45.68	45.75	66,906	-0.48(-1.04%)
Sep 21, 2018	46.41	46.57	45.87	46.23	178,243	-0.03(-0.07%)
Sep 20, 2018	46.41	46.71	46.00	46.26	91,733	+0.08(+0.18%)
Sep 19, 2018	45.89	46.36	45.44	46.18	151,271	+0.57(+1.25%)
Sep 18, 2018	45.55	46.19	45.27	45.61	84,007	+0.23(+0.50%)
Sep 17, 2018	45.65	45.88	45.24	45.38	136,020	-0.14(-0.30%)
Sep 14, 2018	46.22	46.25	45.23	45.52	78,211	-0.47(-1.03%)
Sep 13, 2018	46.00	46.29	45.85	45.99	68,625	+0.24(+0.52%)
Sep 12, 2018	45.27	45.87	45.00	45.75	237,518	+0.71(+1.57%)
Sep 11, 2018	45.01	45.11	44.22	45.04	138,383	-0.04(-0.08%)
Sep 10, 2018	45.55	45.55	44.72	45.08	101,385	+0.17(+0.37%)
Sep 07, 2018	44.70	45.12	44.38	44.92	95,299	+0.06(+0.14%)
Sep 06, 2018	44.51	44.85	44.21	44.85	43,673	+0.55(+1.24%)
Sep 05, 2018	44.31	44.73	43.99	44.31	59,356	-0.22(-0.50%)
Sep 04, 2018	45.69	45.69	44.34	44.53	161,875	-1.44(-3.13%)
Aug 31, 2018		45.97	45.97	45.97	0	+0.56(+1.24%)
Aug 30, 2018	45.92	46.03	44.46	45.40	165,157	-1.01(-2.18%)
Aug 29, 2018	46.59	46.59	45.95	46.41	79,916	+0.21(+0.44%)
Aug 28, 2018	47.94	47.94	46.04	46.21	144,866	-1.53(-3.20%)
Aug 27, 2018	46.59	48.06	46.59	47.74	79,796	+1.13(+2.43%)
Aug 24, 2018	47.85	47.85	46.20	46.60	85,835	-0.48(-1.02%)
Aug 23, 2018	47.96	48.15	47.04	47.08	139,637	-0.90(-1.87%)
Aug 22, 2018	46.79	48.01	46.79	47.98	112,501	+0.58(+1.22%)
Aug 21, 2018	47.55	47.64	47.18	47.40	67,263	+0.21(+0.44%)
Aug 20, 2018	47.41	47.41	46.94	47.20	56,796	-0.37(-0.78%)
Aug 17, 2018	45.06	47.94	45.06	47.57	223,987	+2.54(+5.64%)
Aug 16, 2018	45.47	45.47	44.72	45.03	171,854	-0.23(-0.50%)
Aug 15, 2018	46.06	46.06	45.01	45.26	135,592	-0.86(-1.86%)
Aug 14, 2018	45.46	46.12	45.09	46.12	128,999	+0.98(+2.17%)
Aug 13, 2018	45.68	46.39	44.76	45.14	104,506	-0.49(-1.08%)
Aug 10, 2018	46.68	46.68	44.88	45.63	303,118	-1.51(-3.20%)
Aug 09, 2018	47.68	47.68	46.55	47.14	244,064	-0.45(-0.94%)
Aug 08, 2018	47.68	47.84	47.34	47.59	67,298	-0.24(-0.51%)
Aug 07, 2018	47.10	48.16	46.90	47.83	187,748	+0.70(+1.49%)
Aug 06, 2018	47.30	47.44	46.82	47.13	82,641	-0.40(-0.83%)
Aug 03, 2018	46.84	47.84	46.84	47.52	74,268	+0.66(+1.41%)
Aug 02, 2018	46.70	47.26	46.70	46.86	94,348	-0.47(-1.00%)
Aug 01, 2018	47.37	47.54	47.15	47.33	53,860	-0.21(-0.43%)
Jul 31, 2018	47.53	47.99	47.36	47.54	56,418	-0.30(-0.62%)
Jul 30, 2018	47.36	48.00	47.30	47.84	93,048	+0.52(+1.09%)
Jul 27, 2018	47.65	47.97	47.05	47.32	111,467	-0.11(-0.24%)
Jul 26, 2018	47.98	49.45	47.43	47.43	123,064	-0.91(-1.87%)
Jul 25, 2018	47.30	48.56	47.30	48.34	148,607	+0.98(+2.07%)
Jul 24, 2018	46.96	47.85	46.96	47.36	83,524	+0.47(+1.01%)
Jul 23, 2018	46.06	47.05	45.60	46.89	71,853	+0.38(+0.82%)
Jul 20, 2018	46.64	46.64	46.31	46.51	54,635	-0.03(-0.07%)
Jul 19, 2018	46.75	47.05	46.39	46.54	139,922	-0.49(-1.04%)
Jul 18, 2018	47.05	47.26	46.36	47.02	257,151	-0.25(-0.53%)
Jul 17, 2018	46.85	47.46	46.79	47.27	108,064	+0.31(+0.66%)
Jul 16, 2018	46.35	47.28	46.09	46.96	103,924	+0.48(+1.03%)
Jul 13, 2018	46.79	47.01	46.43	46.48	80,722	-0.43(-0.92%)
Jul 12, 2018	46.64	47.30	46.63	46.92	129,627	+0.21(+0.44%)
Jul 11, 2018	46.76	47.14	46.50	46.71	153,615	-0.55(-1.16%)
Jul 10, 2018	46.74	47.36	46.45	47.26	276,905	+0.73(+1.57%)
Jul 09, 2018	46.36	46.91	44.72	46.53	141,104	+0.05(+0.11%)
Jul 06, 2018	45.00	46.74	45.00	46.47	335,299	+1.08(+2.38%)
Jul 05, 2018	43.40	45.57	43.40	45.39	268,541	+2.03(+4.68%)
Jul 03, 2018		43.36	43.36	43.36	0	+1.54(+3.67%)

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.