Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	22.77	23.04	22.61	22.96	3,307,907	+0.11(+0.48%)
Sep 27, 2018	23.22	23.35	22.83	22.85	2,863,500	-0.46(-1.95%)
Sep 26, 2018	23.57	23.88	23.28	23.30	2,677,467	-0.38(-1.60%)
Sep 25, 2018	23.84	23.90	23.53	23.68	2,837,304	-0.10(-0.43%)
Sep 24, 2018	24.28	24.34	23.73	23.79	2,803,778	-0.61(-2.49%)
Sep 21, 2018	24.81	24.81	24.34	24.39	2,250,458	-0.24(-0.99%)
Sep 20, 2018	24.59	24.96	24.49	24.64	2,804,008	+0.33(+1.35%)
Sep 19, 2018	23.90	24.32	23.84	24.31	2,369,887	+0.40(+1.69%)
Sep 18, 2018	24.06	24.10	23.66	23.90	2,629,846	+0.00(+0.00%)
Sep 17, 2018	23.84	24.27	23.65	23.90	2,590,437	+0.03(+0.14%)
Sep 14, 2018	23.62	24.01	23.52	23.87	2,301,575	+0.35(+1.47%)
Sep 13, 2018	24.05	24.21	23.46	23.52	3,886,783	-0.29(-1.23%)
Sep 12, 2018	23.99	24.18	23.79	23.82	3,060,880	-0.15(-0.63%)
Sep 11, 2018	24.00	24.21	23.74	23.97	2,973,539	-0.26(-1.07%)
Sep 10, 2018	24.53	24.58	24.20	24.23	1,892,889	-0.18(-0.76%)
Sep 07, 2018	24.44	24.48	23.92	24.41	4,364,345	-0.28(-1.12%)
Sep 06, 2018	25.41	25.58	24.26	24.69	5,241,294	-0.75(-2.93%)
Sep 05, 2018	25.43	25.84	25.26	25.44	2,705,302	-0.05(-0.20%)
Sep 04, 2018	25.36	25.49	25.03	25.49	2,336,056	-0.08(-0.29%)
Aug 31, 2018		25.56	25.56	25.56	0	-0.26(-1.01%)
Aug 30, 2018	26.51	26.52	25.51	25.82	3,800,432	-0.90(-3.36%)
Aug 29, 2018	27.08	27.11	26.52	26.72	2,445,612	-0.40(-1.48%)
Aug 28, 2018	27.54	27.70	26.95	27.12	1,401,247	-0.31(-1.13%)
Aug 27, 2018	26.89	27.55	26.89	27.43	1,599,290	+0.60(+2.25%)
Aug 24, 2018	26.63	26.96	26.63	26.83	1,239,355	+0.34(+1.27%)
Aug 23, 2018	26.83	26.90	26.39	26.49	1,799,077	-0.34(-1.28%)
Aug 22, 2018	26.87	26.96	26.51	26.84	1,564,627	+0.04(+0.16%)
Aug 21, 2018	26.81	27.12	26.78	26.79	1,981,912	-0.02(-0.06%)
Aug 20, 2018	26.49	27.01	26.49	26.81	3,201,538	+0.38(+1.43%)
Aug 17, 2018	26.32	26.50	26.08	26.43	1,459,076	+0.08(+0.32%)
Aug 16, 2018	26.23	26.77	26.17	26.35	1,771,616	+0.32(+1.22%)
Aug 15, 2018	26.41	26.50	25.57	26.03	2,100,166	-0.68(-2.54%)
Aug 14, 2018	26.62	27.10	26.60	26.71	1,827,521	+0.19(+0.73%)
Aug 13, 2018	26.72	27.15	26.44	26.52	3,304,666	-0.11(-0.41%)
Aug 10, 2018	27.07	27.13	26.59	26.63	1,964,122	-0.75(-2.73%)
Aug 09, 2018	27.37	27.67	27.21	27.37	1,550,004	-0.03(-0.12%)
Aug 08, 2018	27.43	27.50	27.20	27.41	1,957,914	+0.09(+0.34%)
Aug 07, 2018	27.13	27.41	27.05	27.31	1,976,255	+0.25(+0.93%)
Aug 06, 2018	27.21	27.38	26.99	27.06	2,796,015	-0.15(-0.55%)
Aug 03, 2018	27.08	27.56	27.08	27.21	2,017,919	+0.18(+0.65%)
Aug 02, 2018	27.08	27.39	26.82	27.04	3,575,684	-0.34(-1.23%)
Aug 01, 2018	28.13	28.13	27.27	27.37	2,630,734	-0.74(-2.62%)
Jul 31, 2018	27.03	28.13	26.42	28.11	5,741,595	+1.59(+6.01%)
Jul 30, 2018	26.39	26.72	25.56	26.52	4,054,094	+0.17(+0.64%)
Jul 27, 2018	26.34	26.46	25.97	26.35	1,663,408	+0.06(+0.22%)
Jul 26, 2018	25.85	26.64	25.84	26.29	1,888,703	+0.37(+1.42%)
Jul 25, 2018	25.76	26.02	25.66	25.92	2,096,269	+0.07(+0.26%)
Jul 24, 2018	26.21	26.32	25.73	25.85	1,739,765	-0.02(-0.06%)
Jul 23, 2018	25.93	26.22	25.77	25.87	2,162,851	-0.06(-0.23%)
Jul 20, 2018	26.07	26.34	25.85	25.93	2,316,153	-0.24(-0.93%)
Jul 19, 2018	26.25	26.39	25.79	26.17	3,043,955	-0.16(-0.60%)
Jul 18, 2018	26.16	26.75	25.69	26.33	7,574,637	+0.69(+2.68%)
Jul 17, 2018	24.72	25.83	24.71	25.64	4,721,216	+1.15(+4.69%)
Jul 16, 2018	24.81	25.06	24.30	24.50	2,745,889	-0.31(-1.25%)
Jul 13, 2018	24.47	24.96	24.34	24.81	2,476,904	+0.27(+1.09%)
Jul 12, 2018	24.97	24.97	24.27	24.54	4,021,784	-0.29(-1.15%)
Jul 11, 2018	25.15	25.26	24.61	24.82	2,371,491	-0.67(-2.63%)
Jul 10, 2018	25.57	25.66	25.26	25.49	1,879,445	-0.03(-0.10%)
Jul 09, 2018	25.19	25.57	25.19	25.52	2,234,387	+0.41(+1.64%)
Jul 06, 2018	24.62	25.23	24.52	25.11	2,201,821	+0.39(+1.56%)
Jul 05, 2018	24.61	24.80	24.36	24.72	1,732,253	+0.27(+1.10%)
Jul 03, 2018		24.45	24.45	24.45	0	-0.22(-0.88%)

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.