Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	31.53	31.55	31.34	31.35	1,713,987	-0.27(-0.84%)
Sep 27, 2018	31.66	31.75	31.57	31.61	2,120,306	-0.02(-0.05%)
Sep 26, 2018	31.62	31.83	31.60	31.63	2,300,398	+0.13(+0.42%)
Sep 25, 2018	31.63	31.69	31.49	31.49	2,536,604	+0.12(+0.40%)
Sep 24, 2018	31.42	31.48	31.30	31.37	1,918,722	-0.08(-0.25%)
Sep 21, 2018	31.21	31.52	31.14	31.45	2,851,435	+0.34(+1.08%)
Sep 20, 2018	30.91	31.17	30.80	31.11	2,543,919	+0.25(+0.81%)
Sep 19, 2018	30.85	31.03	30.81	30.86	3,347,266	-0.06(-0.20%)
Sep 18, 2018	30.53	31.29	30.53	30.93	3,548,449	+0.33(+1.07%)
Sep 17, 2018	30.46	30.71	30.45	30.60	2,416,661	+0.16(+0.51%)
Sep 14, 2018	30.46	30.48	30.27	30.44	2,956,773	-0.25(-0.81%)
Sep 13, 2018	30.68	30.81	30.60	30.69	2,150,112	-0.02(-0.08%)
Sep 12, 2018	30.47	30.75	30.47	30.71	3,165,052	+0.29(+0.95%)
Sep 11, 2018	30.45	30.48	30.21	30.43	3,082,837	-0.24(-0.79%)
Sep 10, 2018	30.75	30.96	30.63	30.67	2,478,461	-0.23(-0.76%)
Sep 07, 2018	30.67	30.96	30.64	30.90	2,582,579	-0.14(-0.45%)
Sep 06, 2018	31.14	31.14	30.75	31.04	3,257,902	-0.27(-0.87%)
Sep 05, 2018	31.37	31.46	31.26	31.32	1,905,463	-0.16(-0.52%)
Sep 04, 2018	31.49	31.51	31.31	31.48	2,577,597	-0.12(-0.39%)
Aug 31, 2018		31.60	31.60	31.60	0	-0.58(-1.79%)
Aug 30, 2018	32.15	32.33	32.10	32.18	1,804,745	-0.27(-0.84%)
Aug 29, 2018	32.23	32.48	32.22	32.45	2,280,144	+0.17(+0.53%)
Aug 28, 2018	32.24	32.31	32.20	32.28	2,326,992	-0.09(-0.29%)
Aug 27, 2018	32.32	32.38	32.24	32.38	2,166,197	+0.16(+0.51%)
Aug 24, 2018	32.17	32.22	32.05	32.21	1,692,330	+0.09(+0.29%)
Aug 23, 2018	32.30	32.30	32.00	32.12	3,361,983	-0.30(-0.91%)
Aug 22, 2018	32.54	32.60	32.38	32.42	2,035,497	+0.03(+0.10%)
Aug 21, 2018	32.59	32.60	32.35	32.38	2,842,437	+0.13(+0.41%)
Aug 20, 2018	32.16	32.37	32.15	32.25	2,629,094	+0.06(+0.19%)
Aug 17, 2018	31.92	32.22	31.90	32.19	2,399,967	+0.33(+1.03%)
Aug 16, 2018	31.75	31.99	31.71	31.86	3,336,984	+0.29(+0.91%)
Aug 15, 2018	31.45	31.66	31.31	31.57	4,457,442	+0.52(+1.66%)
Aug 14, 2018	31.30	31.32	31.03	31.06	2,192,247	+0.02(+0.08%)
Aug 13, 2018	31.10	31.17	30.94	31.03	4,217,198	-0.30(-0.95%)
Aug 10, 2018	31.40	31.49	31.25	31.33	2,824,908	-0.55(-1.74%)
Aug 09, 2018	31.94	32.05	31.85	31.88	2,474,046	-0.20(-0.62%)
Aug 08, 2018	31.96	32.15	31.87	32.08	2,671,199	+0.13(+0.41%)
Aug 07, 2018	32.01	32.18	31.94	31.95	3,434,725	+0.42(+1.32%)
Aug 06, 2018	31.51	31.64	31.44	31.54	2,239,737	+0.06(+0.20%)
Aug 03, 2018	30.90	31.56	30.90	31.47	4,161,211	+0.18(+0.57%)
Aug 02, 2018	31.04	31.33	30.86	31.30	5,629,387	-0.39(-1.22%)
Aug 01, 2018	31.91	31.96	31.67	31.68	4,308,924	-0.39(-1.20%)
Jul 31, 2018	31.93	32.10	31.93	32.07	3,995,237	+0.39(+1.24%)
Jul 30, 2018	31.57	31.75	31.51	31.67	2,278,556	+0.25(+0.78%)
Jul 27, 2018	31.47	31.49	31.27	31.43	2,987,486	+0.31(+0.99%)
Jul 26, 2018	30.80	31.27	30.78	31.12	4,575,807	-0.12(-0.39%)
Jul 25, 2018	32.04	32.06	31.03	31.24	6,577,775	-0.53(-1.67%)
Jul 24, 2018	31.47	31.82	31.40	31.77	4,636,805	+0.21(+0.66%)
Jul 23, 2018	31.67	31.78	31.54	31.57	4,459,397	-0.72(-2.22%)
Jul 20, 2018	31.23	32.63	31.20	32.28	14,157,082	+0.91(+2.90%)
Jul 19, 2018	31.28	31.46	31.18	31.37	2,800,188	-0.22(-0.68%)
Jul 18, 2018	31.74	31.74	31.50	31.59	2,707,225	-0.13(-0.41%)
Jul 17, 2018	31.61	31.84	31.60	31.72	2,923,693	-0.05(-0.15%)
Jul 16, 2018	31.78	31.88	31.73	31.77	1,627,269	-0.42(-1.29%)
Jul 13, 2018	32.10	32.22	32.08	32.18	1,866,428	-0.01(-0.02%)
Jul 12, 2018	32.04	32.22	32.01	32.19	3,079,480	+0.50(+1.58%)
Jul 11, 2018	31.78	31.86	31.61	31.69	1,872,868	-0.25(-0.80%)
Jul 10, 2018	31.94	32.02	31.89	31.94	2,779,201	+0.33(+1.05%)
Jul 09, 2018	31.75	31.76	31.50	31.61	2,766,887	-0.02(-0.05%)
Jul 06, 2018	31.46	31.73	31.37	31.63	2,419,673	+0.22(+0.71%)
Jul 05, 2018	31.26	31.51	31.21	31.40	1,775,681	+0.06(+0.20%)
Jul 03, 2018		31.34	31.34	31.34	0	+0.41(+1.32%)

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.