Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	33.04	33.46	33.03	33.13	500,076	-0.05(-0.14%)
Sep 27, 2018	33.24	33.33	33.07	33.17	360,520	+0.04(+0.12%)
Sep 26, 2018	33.33	33.46	33.09	33.13	371,949	-0.37(-1.09%)
Sep 25, 2018	33.52	33.66	33.42	33.50	514,725	+0.20(+0.61%)
Sep 24, 2018	33.05	33.43	33.05	33.30	579,735	+0.50(+1.53%)
Sep 21, 2018	32.77	32.90	32.61	32.79	364,924	+0.20(+0.63%)
Sep 20, 2018	32.71	32.82	32.55	32.59	460,845	+0.02(+0.05%)
Sep 19, 2018	32.41	32.69	32.41	32.57	335,519	+0.14(+0.44%)
Sep 18, 2018	32.35	32.64	32.35	32.43	501,485	+0.27(+0.83%)
Sep 17, 2018	32.24	32.42	32.11	32.17	362,355	+0.01(+0.02%)
Sep 14, 2018	31.96	32.28	31.96	32.16	617,378	+0.18(+0.56%)
Sep 13, 2018	31.95	32.06	31.72	31.98	538,693	-0.02(-0.05%)
Sep 12, 2018	32.04	32.29	31.98	31.99	485,689	+0.19(+0.59%)
Sep 11, 2018	31.40	31.95	31.33	31.80	478,777	+0.35(+1.12%)
Sep 10, 2018	31.58	31.74	31.44	31.45	478,755	-0.01(-0.02%)
Sep 07, 2018	31.27	31.52	31.01	31.46	771,117	-0.01(-0.03%)
Sep 06, 2018	31.99	32.06	31.39	31.47	660,775	-0.64(-1.98%)
Sep 05, 2018	31.98	32.12	31.66	32.10	731,950	-0.05(-0.15%)
Sep 04, 2018	32.37	32.43	32.06	32.15	2,160,849	-0.10(-0.32%)
Aug 31, 2018		32.25	32.25	32.25	0	-0.24(-0.75%)
Aug 30, 2018	32.55	32.65	32.35	32.49	853,467	-0.10(-0.31%)
Aug 29, 2018	32.44	32.74	32.39	32.60	636,786	+0.21(+0.65%)
Aug 28, 2018	32.57	32.74	32.35	32.39	659,272	-0.15(-0.46%)
Aug 27, 2018	32.41	32.60	32.37	32.53	371,184	+0.22(+0.68%)
Aug 24, 2018	32.28	32.50	32.25	32.31	484,528	+0.24(+0.76%)
Aug 23, 2018	32.10	32.12	31.95	32.07	372,023	-0.17(-0.54%)
Aug 22, 2018	31.98	32.32	31.98	32.24	543,271	+0.40(+1.26%)
Aug 21, 2018	31.83	32.06	31.80	31.84	510,075	+0.21(+0.67%)
Aug 20, 2018	31.40	31.74	31.40	31.63	448,596	+0.21(+0.67%)
Aug 17, 2018	31.40	31.49	31.29	31.42	543,883	+0.09(+0.28%)
Aug 16, 2018	31.23	31.49	31.22	31.33	557,645	+0.25(+0.81%)
Aug 15, 2018	31.94	31.94	31.00	31.08	1,137,102	-1.17(-3.63%)
Aug 14, 2018	32.38	32.46	32.11	32.25	535,658	+0.11(+0.34%)
Aug 13, 2018	32.52	32.61	32.13	32.14	572,559	-0.42(-1.28%)
Aug 10, 2018	32.35	32.58	32.28	32.56	579,293	+0.17(+0.53%)
Aug 09, 2018	32.68	32.75	32.35	32.39	465,126	-0.30(-0.91%)
Aug 08, 2018	32.72	32.81	32.34	32.68	600,640	-0.24(-0.74%)
Aug 07, 2018	32.97	33.12	32.86	32.93	542,287	+0.22(+0.67%)
Aug 06, 2018	32.67	32.86	32.49	32.71	601,198	+0.13(+0.41%)
Aug 03, 2018	32.67	32.73	32.40	32.57	425,554	-0.16(-0.50%)
Aug 02, 2018	32.59	32.79	32.43	32.74	656,954	-0.14(-0.43%)
Aug 01, 2018	33.00	33.01	32.68	32.88	564,785	-0.42(-1.25%)
Jul 31, 2018	33.40	33.52	33.22	33.30	602,921	-0.10(-0.31%)
Jul 30, 2018	33.30	33.48	33.27	33.40	410,840	+0.33(+1.00%)
Jul 27, 2018	32.88	33.27	32.88	33.07	404,664	-0.21(-0.64%)
Jul 26, 2018	33.01	33.34	32.97	33.28	478,608	+0.31(+0.95%)
Jul 25, 2018	32.70	33.01	32.57	32.97	392,709	+0.28(+0.86%)
Jul 24, 2018	32.42	32.89	32.42	32.68	421,105	+0.40(+1.24%)
Jul 23, 2018	32.49	32.53	32.24	32.28	410,033	-0.16(-0.48%)
Jul 20, 2018	32.54	32.63	32.34	32.44	445,949	-0.12(-0.36%)
Jul 19, 2018	32.45	32.69	32.43	32.56	477,447	+0.02(+0.07%)
Jul 18, 2018	32.36	32.60	32.02	32.53	575,677	+0.02(+0.05%)
Jul 17, 2018	32.55	32.69	32.33	32.52	431,213	-0.12(-0.36%)
Jul 16, 2018	32.69	32.85	32.35	32.64	570,833	-0.42(-1.26%)
Jul 13, 2018	32.93	33.25	32.86	33.05	534,454	+0.17(+0.53%)
Jul 12, 2018	33.00	33.06	32.64	32.88	735,020	+0.06(+0.19%)
Jul 11, 2018	33.26	33.45	32.60	32.82	729,552	-0.74(-2.20%)
Jul 10, 2018	33.57	33.84	33.46	33.55	691,011	+0.24(+0.71%)
Jul 09, 2018	33.01	33.37	32.99	33.32	509,121	+0.49(+1.51%)
Jul 06, 2018	32.38	32.92	32.35	32.82	472,493	+0.24(+0.75%)
Jul 05, 2018		32.90	32.49	32.58	734,940	-0.08(-0.24%)
Jul 03, 2018		32.66	32.66	32.66	0	+0.28(+0.87%)

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.