Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	34.31	34.58	34.29	34.56	3,926,285	-0.13(-0.38%)
Sep 27, 2018	34.59	34.91	34.33	34.69	3,791,485	+0.42(+1.22%)
Sep 26, 2018	34.00	34.42	33.98	34.28	2,144,056	+0.46(+1.35%)
Sep 25, 2018	33.89	34.01	33.77	33.82	1,171,232	+0.24(+0.71%)
Sep 24, 2018	33.70	33.73	33.43	33.58	1,584,694	-0.12(-0.34%)
Sep 21, 2018	33.75	34.03	33.70	33.70	2,052,902	-0.46(-1.36%)
Sep 20, 2018	33.80	34.17	33.80	34.16	1,403,816	+0.19(+0.57%)
Sep 19, 2018	33.87	34.04	33.87	33.97	1,033,893	-0.05(-0.14%)
Sep 18, 2018	33.70	34.03	33.67	34.01	1,239,550	+0.16(+0.48%)
Sep 17, 2018	33.94	34.03	33.85	33.85	1,137,974	-0.05(-0.14%)
Sep 14, 2018	34.08	34.17	33.86	33.90	1,752,282	-0.45(-1.31%)
Sep 13, 2018	34.06	34.35	34.06	34.35	2,037,571	+0.81(+2.42%)
Sep 12, 2018	33.22	33.63	33.22	33.53	940,775	+0.67(+2.05%)
Sep 11, 2018	32.71	32.91	32.67	32.86	632,735	-0.13(-0.40%)
Sep 10, 2018	33.07	33.14	32.89	32.99	1,270,561	+0.43(+1.31%)
Sep 07, 2018	32.50	32.73	32.47	32.57	845,768	-0.04(-0.12%)
Sep 06, 2018	32.64	32.74	32.47	32.61	1,031,096	-0.03(-0.09%)
Sep 05, 2018	32.76	32.78	32.59	32.64	819,559	-0.19(-0.57%)
Sep 04, 2018	32.72	32.87	32.63	32.82	1,002,269	-0.33(-1.00%)
Aug 31, 2018		33.15	33.15	33.15	0	-0.51(-1.52%)
Aug 30, 2018	33.47	33.73	33.46	33.67	595,945	-0.30(-0.89%)
Aug 29, 2018	33.73	34.00	33.67	33.97	1,147,447	+0.23(+0.69%)
Aug 28, 2018	33.70	33.86	33.65	33.73	1,542,335	+0.09(+0.25%)
Aug 27, 2018	33.56	33.74	33.54	33.65	1,011,669	-0.07(-0.21%)
Aug 24, 2018	33.44	33.73	33.43	33.72	1,501,420	+0.39(+1.18%)
Aug 23, 2018	33.35	33.49	33.31	33.32	919,716	-0.13(-0.39%)
Aug 22, 2018	33.61	33.63	33.39	33.46	3,263,879	+0.28(+0.84%)
Aug 21, 2018	33.36	33.38	33.07	33.18	4,478,956	+0.51(+1.56%)
Aug 20, 2018	32.39	32.67	32.39	32.67	1,068,087	+0.14(+0.43%)
Aug 17, 2018	32.16	32.58	32.14	32.53	3,816,041	+0.61(+1.92%)
Aug 16, 2018	31.70	31.98	31.53	31.92	6,936,780	+0.66(+2.10%)
Aug 15, 2018	31.81	31.87	31.15	31.26	7,276,294	-0.70(-2.18%)
Aug 14, 2018	32.20	32.21	31.82	31.96	5,608,372	-0.16(-0.51%)
Aug 13, 2018	32.63	32.67	32.03	32.12	7,124,574	-0.05(-0.14%)
Aug 10, 2018	32.78	32.84	31.79	32.16	5,685,676	-0.27(-0.83%)
Aug 09, 2018	32.90	32.91	32.37	32.43	4,819,299	-0.44(-1.34%)
Aug 08, 2018	33.01	33.21	32.74	32.88	3,063,261	-0.14(-0.42%)
Aug 07, 2018	33.25	33.39	33.01	33.02	1,583,005	+0.22(+0.66%)
Aug 06, 2018	32.91	33.00	32.76	32.80	1,308,041	-0.48(-1.44%)
Aug 03, 2018	32.99	33.32	32.92	33.28	1,307,555	-0.39(-1.15%)
Aug 02, 2018	33.48	33.68	33.38	33.67	2,028,770	-0.27(-0.80%)
Aug 01, 2018	34.25	34.32	33.94	33.94	2,114,740	+0.39(+1.15%)
Jul 31, 2018	33.30	33.77	33.30	33.55	2,276,242	+0.33(+1.00%)
Jul 30, 2018	33.39	33.60	33.02	33.22	2,667,267	-0.34(-1.01%)
Jul 27, 2018	33.54	33.62	33.43	33.56	1,127,907	+0.26(+0.79%)
Jul 26, 2018	33.26	33.44	33.23	33.29	2,442,840	-0.13(-0.39%)
Jul 25, 2018	33.07	33.49	32.96	33.43	2,448,519	+0.44(+1.34%)
Jul 24, 2018	32.86	33.08	32.84	32.98	1,276,810	+0.27(+0.83%)
Jul 23, 2018		32.81	32.64	32.71	659,646	-0.05(-0.17%)
Jul 20, 2018	32.54	32.95	32.52	32.77	1,986,352	+0.34(+1.05%)
Jul 19, 2018	32.37	32.56	32.30	32.43	1,262,352	-0.12(-0.38%)
Jul 18, 2018	32.74	32.76	32.54	32.55	2,778,159	+0.10(+0.31%)
Jul 17, 2018	32.19	32.55	32.17	32.45	3,944,710	+0.15(+0.46%)
Jul 16, 2018	32.38	32.45	32.30	32.30	1,832,740	-0.14(-0.43%)
Jul 13, 2018	32.40	32.47	32.33	32.44	1,480,257	-0.08(-0.24%)
Jul 12, 2018	32.51	32.67	32.42	32.52	1,567,563	+0.39(+1.20%)
Jul 11, 2018	32.30	32.41	32.08	32.13	1,804,711	-0.45(-1.38%)
Jul 10, 2018	32.50	32.62	32.38	32.58	2,653,353	+0.34(+1.06%)
Jul 09, 2018	32.61	32.64	32.24	32.24	2,816,980	-0.63(-1.91%)
Jul 06, 2018	32.85	32.97	32.74	32.87	4,727,065	+0.34(+1.05%)
Jul 05, 2018		32.77	32.33	32.53	5,604,000	+1.06(+3.37%)
Jul 03, 2018		31.47	31.47	31.47	0	+0.52(+1.67%)

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.