Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	43.34	43.65	43.34	43.65	1,023,604	+0.29(+0.67%)
Sep 27, 2018	43.28	43.56	43.26	43.36	1,347,138	+0.08(+0.18%)
Sep 26, 2018	43.64	43.68	43.22	43.28	1,919,210	-0.34(-0.77%)
Sep 25, 2018	43.87	43.87	43.55	43.62	1,825,874	-0.19(-0.44%)
Sep 24, 2018	44.20	44.21	43.78	43.81	1,442,754	-0.45(-1.01%)
Sep 21, 2018	44.28	44.35	44.14	44.26	1,188,561	+0.04(+0.10%)
Sep 20, 2018	43.96	44.21	43.91	44.21	1,575,718	+0.32(+0.72%)
Sep 19, 2018	44.25	44.25	43.86	43.90	1,415,626	-0.33(-0.74%)
Sep 18, 2018	44.21	44.27	44.08	44.22	851,682	+0.00(+0.00%)
Sep 17, 2018	44.13	44.31	44.13	44.22	1,789,120	-0.04(-0.10%)
Sep 14, 2018	44.28	44.28	44.06	44.27	1,737,731	-0.09(-0.20%)
Sep 13, 2018	44.23	44.37	44.15	44.35	4,140,802	+0.22(+0.50%)
Sep 12, 2018	44.13	44.21	44.08	44.13	4,583,578	-0.01(-0.02%)
Sep 11, 2018	44.05	44.25	44.04	44.14	2,217,516	-0.01(-0.02%)
Sep 10, 2018	44.07	44.23	44.03	44.15	2,689,627	+0.18(+0.42%)
Sep 07, 2018	44.06	44.08	43.91	43.97	2,168,272	-0.28(-0.64%)
Sep 06, 2018	44.06	44.28	44.03	44.25	1,506,314	+0.24(+0.54%)
Sep 05, 2018	43.75	44.06	43.70	44.01	1,120,563	+0.24(+0.54%)
Sep 04, 2018	43.75	43.87	43.64	43.77	1,433,968	-0.04(-0.08%)
Aug 31, 2018		43.81	43.81	43.81	0	+0.04(+0.08%)
Aug 30, 2018	43.88	43.91	43.67	43.77	1,494,469	-0.16(-0.36%)
Aug 29, 2018	43.77	43.93	43.75	43.93	1,505,499	+0.21(+0.48%)
Aug 28, 2018	43.70	43.77	43.62	43.72	1,385,384	+0.04(+0.08%)
Aug 27, 2018	43.73	43.84	43.57	43.69	1,442,795	+0.03(+0.06%)
Aug 24, 2018	43.45	43.70	43.41	43.66	855,855	+0.26(+0.59%)
Aug 23, 2018	43.42	43.54	43.38	43.40	845,312	-0.06(-0.14%)
Aug 22, 2018	43.61	43.70	43.41	43.47	1,184,264	-0.18(-0.42%)
Aug 21, 2018	43.77	43.81	43.62	43.65	932,562	-0.12(-0.28%)
Aug 20, 2018	43.85	43.89	43.77	43.77	1,891,216	+0.01(+0.01%)
Aug 17, 2018	43.52	43.84	43.51	43.77	1,984,476	+0.24(+0.54%)
Aug 16, 2018	43.28	43.57	43.27	43.53	1,411,887	+0.33(+0.75%)
Aug 15, 2018	42.98	43.21	42.95	43.21	1,535,365	+0.08(+0.18%)
Aug 14, 2018	42.96	43.20	42.96	43.13	1,023,183	+0.21(+0.49%)
Aug 13, 2018	43.02	43.08	42.81	42.92	1,191,703	-0.10(-0.22%)
Aug 10, 2018	43.12	43.21	42.94	43.01	960,935	-0.18(-0.41%)
Aug 09, 2018	43.20	43.25	43.16	43.19	893,748	+0.02(+0.04%)
Aug 08, 2018	43.27	43.28	43.11	43.17	928,324	-0.10(-0.22%)
Aug 07, 2018	43.29	43.32	43.16	43.27	1,191,630	-0.03(-0.06%)
Aug 06, 2018	43.22	43.35	43.16	43.29	1,306,241	+0.06(+0.14%)
Aug 03, 2018	42.86	43.23	42.85	43.23	1,082,845	+0.37(+0.86%)
Aug 02, 2018	42.73	42.93	42.63	42.86	3,544,134	-0.03(-0.06%)
Aug 01, 2018	42.95	42.95	42.77	42.89	1,250,238	-0.16(-0.37%)
Jul 31, 2018	42.63	43.06	42.57	43.05	1,550,749	+0.58(+1.37%)
Jul 30, 2018	42.70	42.76	42.47	42.47	1,567,617	-0.25(-0.60%)
Jul 27, 2018	42.94	42.98	42.68	42.72	1,580,409	-0.21(-0.49%)
Jul 26, 2018	42.70	42.99	42.70	42.93	1,556,399	+0.30(+0.70%)
Jul 25, 2018	42.25	42.64	42.25	42.63	1,827,755	+0.35(+0.83%)
Jul 24, 2018	42.20	42.28	41.99	42.28	1,149,315	+0.12(+0.29%)
Jul 23, 2018	42.30	42.31	42.09	42.16	2,018,894	-0.13(-0.32%)
Jul 20, 2018	42.38	42.39	42.21	42.29	821,526	-0.17(-0.39%)
Jul 19, 2018	42.35	42.60	42.35	42.46	1,113,270	+0.05(+0.12%)
Jul 18, 2018	42.40	42.44	42.27	42.41	822,913	-0.04(-0.08%)
Jul 17, 2018	42.37	42.48	42.32	42.44	756,412	+0.10(+0.23%)
Jul 16, 2018	42.43	42.45	42.28	42.35	983,284	-0.11(-0.27%)
Jul 13, 2018	42.42	42.49	42.33	42.46	815,488	+0.01(+0.02%)
Jul 12, 2018	42.35	42.45	42.26	42.45	1,184,720	+0.26(+0.62%)
Jul 11, 2018	42.02	42.31	42.02	42.19	1,061,449	-0.01(-0.02%)
Jul 10, 2018	41.99	42.24	41.88	42.20	637,772	+0.25(+0.61%)
Jul 09, 2018	42.27	42.27	41.90	41.94	1,309,862	-0.23(-0.54%)
Jul 06, 2018	41.96	42.26	41.96	42.17	1,470,382	+0.18(+0.44%)
Jul 05, 2018	41.76	41.99	41.67	41.99	1,262,020	+0.31(+0.74%)
Jul 03, 2018		41.68	41.68	41.68	0	+0.04(+0.11%)

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.