Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	32.90	33.15	32.53	32.89	2,306,900	-0.39(-1.17%)
Sep 27, 2018	33.95	33.95	33.13	33.28	2,148,425	+0.09(+0.27%)
Sep 26, 2018	33.44	33.82	33.12	33.19	2,348,062	-0.26(-0.78%)
Sep 25, 2018	33.29	33.66	33.17	33.45	1,439,794	-0.02(-0.06%)
Sep 24, 2018	33.07	33.58	32.55	33.47	2,284,943	+0.47(+1.42%)
Sep 21, 2018	32.95	33.25	32.82	33.00	1,740,000	+0.00(+0.00%)
Sep 20, 2018	32.83	33.37	32.51	33.00	2,494,649	+0.58(+1.79%)
Sep 19, 2018	32.10	32.62	31.74	32.42	1,582,767	+0.74(+2.34%)
Sep 18, 2018	31.43	32.06	31.23	31.68	1,624,687	+0.59(+1.90%)
Sep 17, 2018	32.15	32.37	31.02	31.09	1,571,733	-1.25(-3.87%)
Sep 14, 2018	31.50	32.47	31.45	32.34	2,967,400	+1.00(+3.19%)
Sep 13, 2018	30.77	31.72	30.67	31.34	3,327,267	+1.16(+3.84%)
Sep 12, 2018	30.22	30.43	29.48	30.18	2,314,641	+0.14(+0.47%)
Sep 11, 2018	29.97	30.18	29.67	30.04	3,378,167	-0.28(-0.92%)
Sep 10, 2018	30.01	30.39	29.84	30.32	2,229,671	+0.18(+0.60%)
Sep 07, 2018	29.69	30.35	29.57	30.14	6,857,400	+0.43(+1.45%)
Sep 06, 2018	30.74	30.82	29.50	29.71	6,113,726	-1.28(-4.13%)
Sep 05, 2018	31.95	32.00	30.79	30.99	3,639,723	-1.03(-3.22%)
Sep 04, 2018	31.82	32.14	31.34	32.02	3,194,761	-0.11(-0.34%)
Aug 31, 2018		32.13	32.13	32.13	0	+0.93(+2.98%)
Aug 30, 2018	31.77	31.90	31.11	31.20	2,697,584	-0.80(-2.50%)
Aug 29, 2018	31.75	32.24	31.51	32.00	2,991,940	+0.32(+1.01%)
Aug 28, 2018	32.24	32.42	31.60	31.68	1,856,388	-0.41(-1.28%)
Aug 27, 2018	31.95	32.39	31.65	32.09	3,688,133	+0.30(+0.94%)
Aug 24, 2018	31.30	31.82	31.15	31.79	3,989,900	+0.93(+3.01%)
Aug 23, 2018	31.40	31.90	30.83	30.86	2,749,939	-0.63(-2.00%)
Aug 22, 2018	31.73	32.04	31.28	31.49	3,389,112	-0.47(-1.47%)
Aug 21, 2018	31.65	32.28	31.65	31.96	3,511,111	+0.33(+1.04%)
Aug 20, 2018	31.48	31.97	31.39	31.63	3,566,152	+0.36(+1.15%)
Aug 17, 2018	31.56	31.74	30.83	31.27	3,655,700	-0.42(-1.33%)
Aug 16, 2018	31.40	32.06	31.40	31.69	4,077,470	+0.35(+1.12%)
Aug 15, 2018	31.45	31.66	30.53	31.34	4,339,191	-0.76(-2.37%)
Aug 14, 2018	32.53	32.67	31.68	32.10	2,840,718	+0.06(+0.19%)
Aug 13, 2018	32.00	32.27	31.57	32.04	4,153,124	+0.15(+0.47%)
Aug 10, 2018	31.25	32.14	30.78	31.89	6,407,000	+0.07(+0.22%)
Aug 09, 2018	32.51	33.02	31.76	31.82	7,149,041	-0.32(-1.00%)
Aug 08, 2018	34.59	34.74	32.10	32.14	10,302,674	-3.26(-9.21%)
Aug 07, 2018	35.39	36.10	35.35	35.40	2,031,703	+0.11(+0.31%)
Aug 06, 2018	35.40	35.62	34.63	35.29	3,107,946	-0.30(-0.84%)
Aug 03, 2018	35.68	35.89	35.38	35.59	3,542,200	-0.36(-1.00%)
Aug 02, 2018	35.31	35.98	34.78	35.95	3,676,199	+0.22(+0.62%)
Aug 01, 2018	36.31	36.52	35.71	35.73	3,751,513	-0.23(-0.64%)
Jul 31, 2018	36.08	36.33	35.63	35.96	4,493,264	+0.26(+0.73%)
Jul 30, 2018	37.24	37.48	34.90	35.70	4,566,896	-1.17(-3.17%)
Jul 27, 2018	37.96	38.68	36.63	36.87	4,996,800	-0.50(-1.34%)
Jul 26, 2018		39.70	37.24	37.37	6,142,255	-1.25(-3.24%)
Jul 25, 2018	37.51	38.65	37.32	38.62	3,418,120	+1.33(+3.57%)
Jul 24, 2018	37.72	38.58	37.18	37.29	3,103,903	+0.15(+0.40%)
Jul 23, 2018	36.86	37.17	36.46	37.14	1,754,623	+0.32(+0.87%)
Jul 20, 2018		36.96	36.23	36.82	3,071,194	+0.33(+0.90%)
Jul 19, 2018	37.79	38.06	36.43	36.49	4,092,342	-1.57(-4.13%)
Jul 18, 2018	38.18	38.36	37.55	38.06	2,731,169	-0.41(-1.07%)
Jul 17, 2018	37.13	39.04	37.07	38.47	3,690,518	+0.92(+2.45%)
Jul 16, 2018	38.02	38.02	37.05	37.55	2,077,881	-0.36(-0.95%)
Jul 13, 2018	38.35	38.56	37.59	37.91	1,930,952	-0.65(-1.69%)
Jul 12, 2018	36.80	38.61	36.80	38.56	3,841,440	+1.83(+4.98%)
Jul 11, 2018	36.76	37.60	36.54	36.73	1,922,327	-0.32(-0.86%)
Jul 10, 2018	37.63	37.83	36.79	37.05	2,500,575	-0.44(-1.17%)
Jul 09, 2018	37.07	37.59	36.85	37.49	2,346,338	+0.54(+1.46%)
Jul 06, 2018	35.90	37.01	35.90	36.95	1,732,549	+0.75(+2.07%)
Jul 05, 2018	35.71	36.26	34.98	36.20	2,757,561	+1.09(+3.10%)
Jul 03, 2018		35.11	35.11	35.11	0	-1.02(-2.82%)

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.