Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	33.12	33.50	33.12	33.47	121,156	+0.35(+1.05%)
Sep 27, 2018	33.37	33.45	33.07	33.12	167,037	-0.16(-0.47%)
Sep 26, 2018	33.24	33.57	33.15	33.28	253,828	+0.15(+0.44%)
Sep 25, 2018	33.39	33.71	33.11	33.13	71,828	-0.23(-0.68%)
Sep 24, 2018	33.92	34.00	33.14	33.36	96,758	-0.70(-2.06%)
Sep 21, 2018	34.00	34.12	33.72	34.06	309,236	+0.04(+0.13%)
Sep 20, 2018	33.66	34.12	33.62	34.02	34,997	+0.42(+1.26%)
Sep 19, 2018	33.58	33.89	33.32	33.59	51,976	-0.03(-0.08%)
Sep 18, 2018	33.50	33.70	33.40	33.62	85,154	+0.00(+0.00%)
Sep 17, 2018	33.40	33.64	33.39	33.62	82,215	-0.04(-0.13%)
Sep 14, 2018	33.26	33.76	32.99	33.66	52,270	+0.30(+0.91%)
Sep 13, 2018	33.60	33.63	33.28	33.36	91,129	-0.13(-0.39%)
Sep 12, 2018	33.70	33.80	33.44	33.49	115,379	-0.29(-0.87%)
Sep 11, 2018	33.84	33.97	33.69	33.78	38,314	-0.09(-0.28%)
Sep 10, 2018	34.07	34.12	33.68	33.88	43,890	-0.05(-0.15%)
Sep 07, 2018	33.81	33.97	33.35	33.93	50,645	+0.11(+0.33%)
Sep 06, 2018	33.93	34.16	33.71	33.82	63,872	-0.10(-0.31%)
Sep 05, 2018	33.64	33.94	31.73	33.92	65,711	+0.27(+0.79%)
Sep 04, 2018	33.51	33.84	33.21	33.65	73,634	+0.10(+0.31%)
Aug 31, 2018		33.55	33.55	33.55	0	+0.09(+0.28%)
Aug 30, 2018	33.30	33.68	33.19	33.45	42,768	+0.08(+0.23%)
Aug 29, 2018	33.39	33.54	33.27	33.38	74,778	-0.01(-0.03%)
Aug 28, 2018	33.57	33.58	33.38	33.38	101,102	-0.05(-0.15%)
Aug 27, 2018	33.76	33.88	33.44	33.44	59,850	-0.28(-0.84%)
Aug 24, 2018	33.72	33.94	33.63	33.72	55,281	-0.01(-0.03%)
Aug 23, 2018	34.04	34.19	33.73	33.73	51,599	-0.40(-1.16%)
Aug 22, 2018	34.19	34.37	34.05	34.13	36,956	-0.07(-0.20%)
Aug 21, 2018	33.88	34.41	33.65	34.19	58,085	+0.38(+1.12%)
Aug 20, 2018	33.88	33.93	33.50	33.82	46,448	-0.05(-0.15%)
Aug 17, 2018	33.94	34.12	33.44	33.87	225,878	-0.11(-0.33%)
Aug 16, 2018	33.69	34.25	33.69	33.98	90,585	+0.42(+1.26%)
Aug 15, 2018	33.79	34.10	33.51	33.56	63,871	-0.33(-0.97%)
Aug 14, 2018	33.82	34.26	32.86	33.88	87,209	+0.09(+0.26%)
Aug 13, 2018	33.96	34.26	33.71	33.80	63,033	-0.13(-0.38%)
Aug 10, 2018	33.63	34.13	33.63	33.93	39,172	+0.14(+0.41%)
Aug 09, 2018	33.96	34.10	33.72	33.79	49,448	-0.17(-0.51%)
Aug 08, 2018	33.68	34.04	33.44	33.96	110,807	+0.31(+0.92%)
Aug 07, 2018	33.63	33.90	33.63	33.65	48,242	+0.08(+0.23%)
Aug 06, 2018	33.61	33.76	33.44	33.57	51,635	+0.03(+0.08%)
Aug 03, 2018	34.06	34.13	33.47	33.55	62,119	-0.50(-1.47%)
Aug 02, 2018	33.47	34.08	33.47	34.05	57,446	+0.36(+1.08%)
Aug 01, 2018	33.63	33.99	33.26	33.69	66,824	+0.19(+0.57%)
Jul 31, 2018	33.52	33.56	33.13	33.50	105,052	+0.11(+0.34%)
Jul 30, 2018	33.73	34.01	33.38	33.38	100,963	-0.35(-1.05%)
Jul 27, 2018	33.63	34.06	33.56	33.74	118,212	-0.03(-0.08%)
Jul 26, 2018	32.87	33.82	32.87	33.76	105,297	+0.87(+2.65%)
Jul 25, 2018	33.06	33.06	32.58	32.89	141,428	-0.12(-0.37%)
Jul 24, 2018	33.00	33.49	32.78	33.01	97,511	-0.07(-0.21%)
Jul 23, 2018	32.53	33.26	32.53	33.08	104,080	+0.53(+1.62%)
Jul 20, 2018		32.57	32.26	32.56	151,751	+0.29(+0.91%)
Jul 19, 2018	32.13	32.37	31.98	32.26	117,270	+0.14(+0.43%)
Jul 18, 2018	31.84	32.31	31.84	32.12	84,752	+0.21(+0.65%)
Jul 17, 2018	31.93	32.16	31.80	31.92	98,086	-0.13(-0.40%)
Jul 16, 2018	31.80	32.21	31.72	32.05	81,668	+0.14(+0.43%)
Jul 13, 2018	32.04	32.35	31.85	31.91	83,281	-0.33(-1.02%)
Jul 12, 2018	32.96	32.96	31.78	32.24	165,258	-0.55(-1.68%)
Jul 11, 2018	33.45	33.70	32.75	32.79	126,533	-0.78(-2.31%)
Jul 10, 2018	33.76	34.13	30.28	33.56	142,959	-0.29(-0.87%)
Jul 09, 2018	33.22	34.02	33.22	33.86	150,593	+0.72(+2.16%)
Jul 06, 2018		33.26	32.79	33.14	173,608	+0.12(+0.37%)
Jul 05, 2018	32.81	33.09	32.61	33.02	120,947	+0.41(+1.24%)
Jul 03, 2018		32.62	32.62	32.62	0	-0.17(-0.53%)

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.