Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	30.93	31.26	30.64	30.71	240,098	-0.20(-0.65%)
Sep 27, 2018	30.40	31.49	30.40	30.91	212,907	+0.41(+1.34%)
Sep 26, 2018	31.82	32.14	30.38	30.51	255,176	-1.31(-4.13%)
Sep 25, 2018	31.86	32.02	31.66	31.82	182,001	+0.02(+0.06%)
Sep 24, 2018	31.95	32.15	31.49	31.80	227,220	-0.05(-0.14%)
Sep 21, 2018	32.16	32.43	31.75	31.85	416,863	-0.34(-1.04%)
Sep 20, 2018	32.22	32.26	31.95	32.18	100,167	-0.04(-0.11%)
Sep 19, 2018	32.75	32.91	32.14	32.22	130,027	-0.52(-1.58%)
Sep 18, 2018	33.14	33.14	32.47	32.74	167,155	-0.37(-1.12%)
Sep 17, 2018	33.87	34.02	33.07	33.11	113,466	-0.81(-2.38%)
Sep 14, 2018	33.89	34.08	33.55	33.91	93,788	+0.00(+0.00%)
Sep 13, 2018	34.31	34.52	33.88	33.91	238,099	-0.26(-0.77%)
Sep 12, 2018	34.19	34.20	33.97	34.18	108,840	+0.17(+0.51%)
Sep 11, 2018	34.36	34.49	33.99	34.00	137,677	-0.36(-1.05%)
Sep 10, 2018	34.36	34.74	34.13	34.37	129,678	+0.13(+0.37%)
Sep 07, 2018	33.99	34.24	33.94	34.24	109,015	+0.23(+0.67%)
Sep 06, 2018	33.87	34.15	33.80	34.01	94,623	+0.08(+0.24%)
Sep 05, 2018	34.13	34.37	33.87	33.93	153,230	-0.15(-0.45%)
Sep 04, 2018	33.78	34.09	33.49	34.09	129,409	+0.15(+0.45%)
Aug 31, 2018		33.93	33.93	33.93	0	+0.05(+0.16%)
Aug 30, 2018	34.39	34.58	33.67	33.88	288,519	-0.63(-1.84%)
Aug 29, 2018	34.62	34.86	34.32	34.51	141,581	-0.11(-0.31%)
Aug 28, 2018	34.88	35.18	34.61	34.62	148,030	-0.23(-0.65%)
Aug 27, 2018	34.61	34.88	34.43	34.85	126,613	+0.40(+1.16%)
Aug 24, 2018	34.32	34.59	34.25	34.45	137,593	+0.04(+0.11%)
Aug 23, 2018	34.53	34.67	34.16	34.41	147,339	-0.21(-0.60%)
Aug 22, 2018	34.38	34.71	34.33	34.62	106,258	+0.17(+0.50%)
Aug 21, 2018	34.39	34.82	34.33	34.45	117,188	+0.05(+0.13%)
Aug 20, 2018	34.67	34.82	34.28	34.40	119,763	-0.14(-0.39%)
Aug 17, 2018	34.38	34.57	34.19	34.54	187,466	+0.06(+0.18%)
Aug 16, 2018	34.71	34.80	34.37	34.48	120,381	-0.22(-0.63%)
Aug 15, 2018	34.78	35.10	34.58	34.69	237,915	-0.14(-0.42%)
Aug 14, 2018	34.58	35.14	34.58	34.84	248,747	+0.25(+0.73%)
Aug 13, 2018	34.53	34.92	34.27	34.58	216,788	-0.09(-0.26%)
Aug 10, 2018	34.83	35.21	34.58	34.67	191,859	-0.51(-1.46%)
Aug 09, 2018	35.03	35.52	34.85	35.19	267,100	+0.24(+0.70%)
Aug 08, 2018	34.33	35.16	34.13	34.95	273,373	+0.55(+1.60%)
Aug 07, 2018	34.21	34.67	34.08	34.39	248,346	+0.09(+0.26%)
Aug 06, 2018	33.79	34.59	33.71	34.30	361,369	+0.41(+1.20%)
Aug 03, 2018	33.44	34.65	33.44	33.90	345,723	+0.60(+1.79%)
Aug 02, 2018	32.20	33.75	31.69	33.30	264,753	-0.24(-0.73%)
Aug 01, 2018	32.92	34.82	32.80	33.55	471,605	+0.78(+2.37%)
Jul 31, 2018	32.87	32.89	30.96	32.77	1,288,607	-3.84(-10.48%)
Jul 30, 2018	36.84	37.42	36.46	36.61	218,916	-0.28(-0.76%)
Jul 27, 2018	37.66	37.70	36.74	36.89	238,716	-0.70(-1.87%)
Jul 26, 2018	36.95	37.80	36.92	37.59	340,768	+0.76(+2.06%)
Jul 25, 2018	37.47	37.47	36.45	36.83	159,570	-0.61(-1.64%)
Jul 24, 2018	38.14	38.38	37.44	37.45	273,251	-0.70(-1.85%)
Jul 23, 2018	38.56	38.62	37.93	38.15	137,890	-0.51(-1.31%)
Jul 20, 2018	38.93	38.93	38.48	38.66	111,933	-0.14(-0.37%)
Jul 19, 2018	38.55	38.85	38.48	38.80	93,743	+0.09(+0.23%)
Jul 18, 2018	39.22	39.22	38.32	38.71	123,692	-0.51(-1.31%)
Jul 17, 2018	39.23	39.73	39.17	39.22	70,094	+0.05(+0.14%)
Jul 16, 2018	39.82	39.85	39.16	39.17	110,505	-0.65(-1.63%)
Jul 13, 2018	39.93	40.15	39.78	39.82	63,608	-0.22(-0.54%)
Jul 12, 2018	40.32	40.32	39.91	40.04	56,466	-0.18(-0.45%)
Jul 11, 2018	40.24	40.55	40.20	40.22	71,067	-0.14(-0.34%)
Jul 10, 2018	40.61	40.85	40.22	40.35	125,890	-0.19(-0.47%)
Jul 09, 2018	40.56	40.83	40.42	40.54	100,560	-0.09(-0.22%)
Jul 06, 2018	40.36	40.86	40.23	40.63	147,654	+0.27(+0.67%)
Jul 05, 2018	40.14	40.42	39.87	40.36	120,830	+0.36(+0.90%)
Jul 03, 2018		40.00	40.00	40.00	0	-0.02(-0.05%)

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.